Monster Beverage Corp (MNST) Exchange: NASDAQ
Data as of May 2, 2025
$58.15 ($0.38) 0.66%
Monster Beverage Corp - Daily Information
Click for more stock information on Monster Beverage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $57.87 |
| Previous Close | $58.15 |
| High | $58.45 |
| Low | $57.17 |
| Adjusted Open | $57.87 |
| Previous Adjusted Close | $58.15 |
| Adjusted High | $58.45 |
| Adjusted Low | $57.17 |
About Monster Beverage Corp (MNST)
Monster Beverage Corp is a leading global energy drink company, which is headquartered in Corona, California. The company was founded in April 1990, and over the years it has gained strong growth. It operates through four business segments, namely, Monster Energy Drinks, Strategic Brands, New Age Beverages, and Other. Monster Beverage Corp offers its products in over 160 countries worldwide and it reported a 33% increase in its net revenue for the third quarter of 2019 compared to the same quarter in 2018. Additionally, its workforce is up 32.6% from the last five years and Monster Beverage Corp currently employs 3842 people.
Invest in Monster Beverage Corp (MNST)
Historical Stock Data for Monster Beverage Corp (MNST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $57.87 | $58.45 | $57.17 | $58.15 | $58.15 | 5,655,981 |
| 2025-04-10 | $57.93 | $58.69 | $56.91 | $57.77 | $57.77 | 5,845,635 |
| 2025-04-09 | $55.13 | $58.84 | $54.73 | $58.25 | $58.25 | 10,002,539 |
| 2025-04-08 | $57.67 | $57.83 | $54.84 | $55.01 | $55.01 | 19,283,896 |
| 2025-04-07 | $56.46 | $58.45 | $56.00 | $57.11 | $57.11 | 9,796,428 |
| 2025-04-04 | $59.51 | $60.00 | $57.00 | $57.08 | $57.08 | 10,386,403 |
| 2025-04-03 | $58.77 | $60.34 | $58.62 | $59.65 | $59.65 | 8,537,997 |
| 2025-04-02 | $59.05 | $59.42 | $58.61 | $59.36 | $59.36 | 4,632,752 |
| 2025-04-01 | $58.50 | $59.07 | $58.30 | $59.04 | $59.04 | 5,035,509 |
| 2025-03-31 | $57.94 | $58.89 | $57.94 | $58.52 | $58.52 | 5,588,031 |
| 2025-03-28 | $58.86 | $59.00 | $57.47 | $57.86 | $57.86 | 4,464,993 |
| 2025-03-27 | $57.84 | $58.71 | $57.73 | $58.58 | $58.58 | 3,586,237 |
| 2025-03-26 | $57.89 | $58.14 | $57.66 | $57.76 | $57.76 | 5,211,386 |
| 2025-03-25 | $57.83 | $58.08 | $57.55 | $57.84 | $57.84 | 4,687,479 |
| 2025-03-24 | $57.52 | $57.95 | $57.31 | $57.83 | $57.83 | 6,638,012 |
| 2025-03-21 | $56.36 | $57.56 | $56.28 | $57.31 | $57.31 | 7,643,027 |
| 2025-03-20 | $56.84 | $57.10 | $56.56 | $56.87 | $56.87 | 4,953,101 |
| 2025-03-19 | $56.70 | $57.03 | $56.16 | $56.82 | $56.82 | 4,462,419 |
| 2025-03-18 | $56.09 | $57.00 | $56.02 | $56.80 | $56.80 | 5,476,990 |
| 2025-03-17 | $55.00 | $56.37 | $54.87 | $56.21 | $56.21 | 4,361,283 |
| 2025-03-14 | $54.22 | $55.43 | $54.22 | $55.09 | $55.09 | 5,064,803 |
| 2025-03-13 | $54.32 | $54.84 | $54.17 | $54.34 | $54.34 | 3,597,574 |
| 2025-03-12 | $54.40 | $54.86 | $54.00 | $54.40 | $54.40 | 5,563,234 |
| 2025-03-11 | $55.50 | $55.75 | $54.69 | $55.23 | $55.23 | 6,477,697 |
| 2025-03-10 | $55.68 | $57.13 | $55.48 | $55.77 | $55.77 | 8,902,726 |
| 2025-03-07 | $55.55 | $55.82 | $54.85 | $55.07 | $55.07 | 6,355,493 |
| 2025-03-06 | $55.12 | $55.75 | $54.81 | $55.69 | $55.69 | 5,383,145 |
| 2025-03-05 | $54.82 | $55.40 | $54.70 | $55.35 | $55.35 | 7,171,808 |
| 2025-03-04 | $55.34 | $56.00 | $54.44 | $54.82 | $54.82 | 9,137,571 |
| 2025-03-03 | $54.43 | $55.58 | $53.90 | $55.17 | $55.17 | 8,325,084 |
| 2025-02-28 | $55.00 | $56.40 | $54.07 | $54.65 | $54.65 | 15,068,267 |
| 2025-02-27 | $51.17 | $52.17 | $50.93 | $51.92 | $51.92 | 7,541,053 |
| 2025-02-26 | $51.77 | $51.99 | $51.10 | $51.65 | $51.65 | 5,024,317 |
| 2025-02-25 | $52.86 | $53.31 | $51.90 | $52.13 | $52.13 | 7,663,136 |
| 2025-02-24 | $52.72 | $52.94 | $52.35 | $52.56 | $52.56 | 7,946,344 |
| 2025-02-21 | $51.58 | $53.36 | $51.31 | $53.00 | $53.00 | 7,703,095 |
| 2025-02-20 | $51.59 | $51.79 | $51.00 | $51.21 | $51.21 | 7,028,270 |
| 2025-02-19 | $51.25 | $51.90 | $51.05 | $51.69 | $51.69 | 6,564,882 |
| 2025-02-18 | $49.22 | $51.09 | $48.95 | $51.05 | $51.05 | 8,073,519 |
| 2025-02-14 | $49.83 | $50.34 | $49.22 | $49.25 | $49.25 | 6,107,118 |
| 2025-02-13 | $48.53 | $49.57 | $48.39 | $49.52 | $49.52 | 5,722,852 |
| 2025-02-12 | $47.50 | $48.27 | $47.32 | $48.17 | $48.17 | 2,696,399 |
| 2025-02-11 | $47.81 | $48.08 | $47.22 | $48.06 | $48.06 | 3,141,322 |
| 2025-02-10 | $46.62 | $48.11 | $46.57 | $47.81 | $47.81 | 7,114,394 |
| 2025-02-07 | $46.30 | $47.04 | $46.19 | $46.57 | $46.57 | 4,634,453 |
| 2025-02-06 | $46.47 | $46.65 | $46.04 | $46.30 | $46.30 | 4,578,327 |
| 2025-02-05 | $46.68 | $46.79 | $45.70 | $46.16 | $46.16 | 7,605,348 |
| 2025-02-04 | $47.61 | $48.03 | $46.52 | $46.61 | $46.61 | 9,208,332 |
| 2025-02-03 | $48.39 | $48.60 | $47.34 | $47.50 | $47.50 | 6,175,593 |
| 2025-01-31 | $49.18 | $49.60 | $48.62 | $48.71 | $48.71 | 4,937,499 |
| 2025-01-30 | $49.65 | $49.77 | $49.05 | $49.36 | $49.36 | 5,344,299 |
| 2025-01-29 | $48.67 | $49.31 | $48.43 | $49.10 | $49.10 | 7,013,838 |
| 2025-01-28 | $49.26 | $49.26 | $48.43 | $48.65 | $48.65 | 6,380,276 |
| 2025-01-27 | $48.66 | $50.01 | $48.66 | $49.34 | $49.34 | 10,112,231 |
| 2025-01-24 | $48.10 | $48.53 | $47.86 | $48.28 | $48.28 | 9,044,148 |
| 2025-01-23 | $49.12 | $49.23 | $48.03 | $48.11 | $48.11 | 6,429,808 |
| 2025-01-22 | $49.32 | $50.48 | $49.09 | $49.21 | $49.21 | 7,882,036 |
| 2025-01-21 | $49.37 | $49.94 | $48.85 | $49.22 | $49.22 | 9,694,050 |
| 2025-01-17 | $50.25 | $50.25 | $49.30 | $49.42 | $49.42 | 11,799,381 |
| 2025-01-16 | $49.22 | $49.86 | $48.39 | $49.65 | $49.65 | 6,849,873 |
| 2025-01-15 | $50.43 | $50.57 | $49.16 | $49.26 | $49.26 | 8,703,171 |
| 2025-01-14 | $49.83 | $50.16 | $49.46 | $50.10 | $50.10 | 3,792,196 |
| 2025-01-13 | $49.99 | $50.19 | $49.39 | $49.99 | $49.99 | 5,634,697 |
| 2025-01-10 | $51.24 | $51.40 | $49.68 | $49.74 | $49.74 | 6,706,188 |
| 2025-01-08 | $51.68 | $51.79 | $50.84 | $51.60 | $51.60 | 3,166,957 |
| 2025-01-07 | $51.88 | $52.56 | $51.46 | $51.55 | $51.55 | 4,893,115 |
| 2025-01-06 | $52.26 | $52.80 | $51.82 | $51.87 | $51.87 | 3,778,196 |
| 2025-01-03 | $52.68 | $52.86 | $52.18 | $52.39 | $52.39 | 3,736,739 |
| 2025-01-02 | $52.96 | $53.31 | $52.16 | $52.31 | $52.31 | 3,846,371 |
| 2024-12-31 | $52.75 | $52.94 | $52.31 | $52.56 | $52.56 | 3,811,018 |
| 2024-12-30 | $52.30 | $52.89 | $51.85 | $52.53 | $52.53 | 3,813,625 |
| 2024-12-27 | $52.53 | $52.89 | $52.30 | $52.55 | $52.55 | 3,231,268 |
| 2024-12-26 | $52.31 | $52.98 | $52.18 | $52.67 | $52.67 | 2,921,250 |
| 2024-12-24 | $51.71 | $52.63 | $51.69 | $52.51 | $52.51 | 2,027,321 |
| 2024-12-23 | $51.84 | $51.98 | $51.29 | $51.86 | $51.86 | 3,850,760 |
| 2024-12-20 | $50.73 | $51.90 | $50.62 | $51.72 | $51.72 | 11,411,340 |
| 2024-12-19 | $51.30 | $51.44 | $50.48 | $50.90 | $50.90 | 7,188,484 |
| 2024-12-18 | $51.69 | $52.44 | $51.47 | $51.54 | $51.54 | 4,803,024 |
| 2024-12-17 | $52.16 | $52.70 | $51.65 | $51.95 | $51.95 | 4,643,757 |
| 2024-12-16 | $52.71 | $53.58 | $52.10 | $52.25 | $52.25 | 4,377,764 |
| 2024-12-13 | $52.30 | $52.85 | $52.18 | $52.76 | $52.76 | 4,695,371 |
| 2024-12-12 | $52.35 | $52.97 | $52.32 | $52.92 | $52.92 | 4,274,394 |
| 2024-12-11 | $53.07 | $53.52 | $52.06 | $52.10 | $52.10 | 3,438,828 |
| 2024-12-10 | $52.91 | $53.64 | $52.34 | $53.01 | $53.01 | 4,243,591 |
| 2024-12-09 | $52.53 | $53.56 | $52.01 | $53.21 | $53.21 | 5,994,504 |
| 2024-12-06 | $53.32 | $53.73 | $52.24 | $52.27 | $52.27 | 3,937,407 |
| 2024-12-05 | $54.07 | $54.07 | $53.07 | $53.10 | $53.10 | 4,677,582 |
| 2024-12-04 | $54.07 | $54.33 | $53.64 | $53.75 | $53.75 | 4,035,760 |
| 2024-12-03 | $54.60 | $54.90 | $54.07 | $54.19 | $54.19 | 5,378,295 |
| 2024-12-02 | $55.37 | $56.02 | $54.95 | $54.98 | $54.98 | 5,682,863 |
| 2024-11-29 | $55.09 | $55.50 | $54.91 | $55.13 | $55.13 | 3,431,094 |
| 2024-11-27 | $54.94 | $55.40 | $54.84 | $55.14 | $55.14 | 3,121,012 |
| 2024-11-26 | $54.98 | $55.15 | $54.46 | $54.83 | $54.83 | 4,411,562 |
| 2024-11-25 | $54.63 | $55.51 | $54.41 | $54.98 | $54.98 | 6,711,999 |
| 2024-11-22 | $54.00 | $54.40 | $53.88 | $54.06 | $54.06 | 2,761,627 |
| 2024-11-21 | $53.60 | $54.02 | $53.00 | $53.98 | $53.98 | 4,846,508 |
| 2024-11-20 | $53.06 | $53.78 | $52.89 | $53.70 | $53.70 | 3,833,881 |
| 2024-11-19 | $52.96 | $53.85 | $52.66 | $53.73 | $53.73 | 3,461,045 |
| 2024-11-18 | $51.92 | $53.52 | $51.72 | $53.27 | $53.27 | 7,255,742 |
| 2024-11-15 | $55.44 | $55.50 | $51.98 | $52.00 | $52.00 | 10,606,121 |
| 2024-11-14 | $55.95 | $56.70 | $55.85 | $55.96 | $55.96 | 8,941,240 |
| 2024-11-13 | $55.61 | $56.56 | $55.38 | $56.38 | $56.38 | 4,526,871 |
| 2024-11-12 | $55.65 | $56.39 | $55.56 | $56.02 | $56.02 | 7,457,270 |
| 2024-11-11 | $54.43 | $56.47 | $54.40 | $55.74 | $55.74 | 7,435,487 |
| 2024-11-08 | $53.21 | $55.65 | $53.18 | $54.14 | $54.14 | 10,426,260 |
| 2024-11-07 | $54.50 | $55.35 | $54.50 | $54.73 | $54.73 | 11,702,672 |
| 2024-11-06 | $54.71 | $54.99 | $53.68 | $54.44 | $54.44 | 6,930,362 |
| 2024-11-05 | $53.98 | $54.54 | $53.76 | $54.11 | $54.11 | 4,650,475 |
| 2024-11-04 | $52.27 | $54.18 | $52.14 | $54.06 | $54.06 | 8,702,997 |
| 2024-11-01 | $52.50 | $53.07 | $52.08 | $52.30 | $52.30 | 6,325,111 |
| 2024-10-31 | $52.65 | $53.18 | $52.48 | $52.68 | $52.68 | 4,624,907 |
| 2024-10-30 | $52.25 | $53.13 | $52.06 | $52.60 | $52.60 | 6,892,139 |
| 2024-10-29 | $52.70 | $53.51 | $52.05 | $52.48 | $52.48 | 6,924,235 |
| 2024-10-28 | $53.44 | $53.63 | $52.88 | $53.10 | $53.10 | 3,200,350 |
| 2024-10-25 | $53.76 | $53.93 | $53.29 | $53.37 | $53.37 | 3,613,463 |
| 2024-10-24 | $53.43 | $53.58 | $52.54 | $53.44 | $53.44 | 3,872,689 |
| 2024-10-23 | $53.47 | $53.79 | $53.10 | $53.56 | $53.56 | 2,549,423 |
| 2024-10-22 | $53.73 | $53.84 | $53.25 | $53.60 | $53.60 | 2,317,260 |
| 2024-10-21 | $54.06 | $54.54 | $53.70 | $53.77 | $53.77 | 4,279,818 |
| 2024-10-18 | $53.44 | $54.21 | $53.20 | $54.05 | $54.05 | 8,917,610 |
| 2024-10-17 | $53.70 | $53.74 | $53.12 | $53.44 | $53.44 | 5,872,608 |
| 2024-10-16 | $52.48 | $53.65 | $52.23 | $53.58 | $53.58 | 6,386,042 |
| 2024-10-15 | $51.57 | $52.71 | $51.36 | $52.62 | $52.62 | 7,999,719 |
| 2024-10-14 | $51.59 | $51.74 | $51.12 | $51.68 | $51.68 | 5,564,275 |
| 2024-10-11 | $50.82 | $51.98 | $50.67 | $51.31 | $51.31 | 6,945,656 |
| 2024-10-10 | $50.00 | $50.80 | $49.77 | $50.77 | $50.77 | 3,906,574 |
| 2024-10-09 | $49.62 | $50.08 | $49.37 | $49.77 | $49.77 | 3,122,845 |
| 2024-10-08 | $49.24 | $49.68 | $49.09 | $49.49 | $49.49 | 3,526,191 |
| 2024-10-07 | $50.63 | $50.63 | $48.88 | $49.24 | $49.24 | 7,559,117 |
| 2024-10-04 | $50.31 | $51.01 | $50.04 | $50.95 | $50.95 | 5,015,095 |
| 2024-10-03 | $50.57 | $50.68 | $49.99 | $50.31 | $50.31 | 4,155,993 |
| 2024-10-02 | $51.53 | $51.53 | $50.74 | $50.94 | $50.94 | 6,588,935 |
| 2024-10-01 | $52.17 | $52.31 | $51.36 | $51.59 | $51.59 | 6,678,987 |
| 2024-09-30 | $52.78 | $52.94 | $52.01 | $52.17 | $52.17 | 5,971,274 |
| 2024-09-27 | $52.49 | $52.89 | $52.29 | $52.46 | $52.46 | 4,434,576 |
| 2024-09-26 | $51.82 | $52.10 | $51.26 | $52.01 | $52.01 | 7,817,553 |
| 2024-09-25 | $52.57 | $52.74 | $51.64 | $51.67 | $51.67 | 4,151,330 |
| 2024-09-24 | $52.12 | $52.79 | $51.86 | $52.45 | $52.45 | 5,625,290 |
| 2024-09-23 | $51.19 | $52.44 | $51.00 | $52.33 | $52.33 | 5,556,239 |
| 2024-09-20 | $51.70 | $51.70 | $50.99 | $51.18 | $51.18 | 15,195,585 |
| 2024-09-19 | $52.71 | $52.76 | $51.70 | $51.83 | $51.83 | 6,642,467 |
| 2024-09-18 | $51.22 | $52.51 | $51.08 | $52.35 | $52.35 | 7,016,766 |
| 2024-09-17 | $50.73 | $51.12 | $50.38 | $51.07 | $51.07 | 7,146,981 |
| 2024-09-16 | $51.13 | $51.31 | $50.46 | $50.75 | $50.75 | 4,106,946 |
| 2024-09-13 | $49.97 | $50.90 | $49.73 | $50.83 | $50.83 | 3,816,007 |
| 2024-09-12 | $49.61 | $49.96 | $48.65 | $49.91 | $49.91 | 4,102,366 |
| 2024-09-11 | $50.36 | $50.41 | $49.17 | $49.65 | $49.65 | 5,225,753 |
| 2024-09-10 | $50.83 | $50.83 | $50.00 | $50.33 | $50.33 | 5,372,815 |
| 2024-09-09 | $48.66 | $51.02 | $48.62 | $50.74 | $50.74 | 9,188,021 |
| 2024-09-06 | $48.06 | $48.85 | $48.06 | $48.65 | $48.65 | 5,847,890 |
| 2024-09-05 | $48.27 | $48.54 | $47.77 | $48.22 | $48.22 | 3,838,822 |
| 2024-09-04 | $48.22 | $48.74 | $48.04 | $48.38 | $48.38 | 4,659,560 |
| 2024-09-03 | $46.94 | $48.39 | $46.85 | $48.30 | $48.30 | 7,421,980 |
| 2024-08-30 | $47.12 | $47.20 | $46.59 | $47.13 | $47.13 | 5,420,830 |
| 2024-08-29 | $47.36 | $47.50 | $46.91 | $47.00 | $47.00 | 6,752,133 |
| 2024-08-28 | $47.61 | $47.70 | $46.80 | $47.05 | $47.05 | 4,447,412 |
| 2024-08-27 | $47.28 | $47.64 | $47.04 | $47.59 | $47.59 | 3,836,856 |
| 2024-08-26 | $47.00 | $47.68 | $46.78 | $47.28 | $47.28 | 3,868,610 |
| 2024-08-23 | $46.60 | $46.84 | $46.40 | $46.65 | $46.65 | 4,507,863 |
| 2024-08-22 | $47.23 | $47.23 | $46.39 | $46.48 | $46.48 | 3,309,180 |
| 2024-08-21 | $47.01 | $47.23 | $46.62 | $47.01 | $47.01 | 5,239,227 |
| 2024-08-20 | $46.92 | $47.12 | $46.20 | $46.71 | $46.71 | 7,071,063 |
| 2024-08-19 | $46.79 | $46.94 | $46.34 | $46.60 | $46.60 | 5,206,308 |
| 2024-08-16 | $46.92 | $47.14 | $46.33 | $46.74 | $46.74 | 4,611,563 |
| 2024-08-15 | $46.61 | $47.54 | $46.55 | $46.99 | $46.99 | 6,680,510 |
| 2024-08-14 | $46.28 | $46.67 | $45.98 | $46.24 | $46.24 | 7,164,685 |
| 2024-08-13 | $46.00 | $46.79 | $46.00 | $46.50 | $46.50 | 6,554,617 |
| 2024-08-12 | $46.02 | $46.57 | $45.86 | $45.89 | $45.89 | 7,644,005 |
| 2024-08-09 | $45.29 | $46.32 | $45.19 | $46.06 | $46.06 | 14,618,892 |
| 2024-08-08 | $44.88 | $45.54 | $43.32 | $45.01 | $45.01 | 27,323,062 |
| 2024-08-07 | $50.84 | $51.55 | $50.46 | $50.53 | $50.53 | 7,295,501 |
| 2024-08-06 | $50.59 | $51.79 | $50.33 | $50.80 | $50.80 | 5,146,034 |
| 2024-08-05 | $52.02 | $52.40 | $50.19 | $50.47 | $50.47 | 5,728,989 |
| 2024-08-02 | $52.12 | $52.40 | $50.42 | $51.61 | $51.61 | 6,058,471 |
| 2024-08-01 | $51.43 | $51.70 | $51.11 | $51.38 | $51.38 | 4,815,997 |
| 2024-07-31 | $51.82 | $52.23 | $51.33 | $51.45 | $51.45 | 6,978,179 |
| 2024-07-30 | $51.24 | $51.74 | $50.89 | $51.57 | $51.57 | 4,024,771 |
| 2024-07-29 | $51.00 | $51.69 | $50.58 | $51.27 | $51.27 | 4,880,218 |
| 2024-07-26 | $50.28 | $51.03 | $50.07 | $51.00 | $51.00 | 3,803,316 |
| 2024-07-25 | $49.83 | $50.34 | $49.46 | $50.10 | $50.10 | 6,462,486 |
| 2024-07-24 | $50.26 | $50.45 | $49.38 | $49.59 | $49.59 | 7,109,806 |
| 2024-07-23 | $50.48 | $50.78 | $50.20 | $50.31 | $50.31 | 6,159,654 |
| 2024-07-22 | $50.82 | $50.91 | $49.63 | $50.36 | $50.36 | 5,602,551 |
| 2024-07-19 | $51.09 | $51.18 | $50.48 | $50.89 | $50.89 | 4,851,035 |
| 2024-07-18 | $50.55 | $51.67 | $50.48 | $51.01 | $51.01 | 6,396,188 |
| 2024-07-17 | $50.97 | $51.48 | $50.57 | $50.72 | $50.72 | 5,366,379 |
| 2024-07-16 | $49.81 | $50.59 | $49.60 | $50.49 | $50.49 | 4,105,951 |
| 2024-07-15 | $50.51 | $50.69 | $49.69 | $49.86 | $49.86 | 5,467,545 |
| 2024-07-12 | $50.50 | $51.14 | $50.48 | $50.83 | $50.83 | 5,274,210 |
| 2024-07-11 | $49.74 | $50.79 | $49.68 | $50.28 | $50.28 | 6,504,077 |
| 2024-07-10 | $49.83 | $49.89 | $49.21 | $49.85 | $49.85 | 4,938,316 |
| 2024-07-09 | $50.19 | $50.20 | $49.65 | $49.80 | $49.80 | 5,851,801 |
| 2024-07-08 | $49.59 | $50.29 | $49.47 | $50.18 | $50.18 | 6,863,264 |
| 2024-07-05 | $49.09 | $49.83 | $48.97 | $49.75 | $49.75 | 6,076,772 |
| 2024-07-03 | $49.20 | $49.66 | $49.06 | $49.16 | $49.16 | 4,172,739 |
| 2024-07-02 | $49.97 | $49.97 | $49.13 | $49.34 | $49.34 | 6,283,212 |
| 2024-07-01 | $50.04 | $50.23 | $49.58 | $49.90 | $49.90 | 4,963,801 |
| 2024-06-28 | $50.40 | $50.59 | $49.90 | $49.95 | $49.95 | 11,843,336 |
| 2024-06-27 | $50.49 | $50.71 | $50.27 | $50.57 | $50.57 | 4,226,788 |
| 2024-06-26 | $49.65 | $50.89 | $49.55 | $50.46 | $50.46 | 6,302,747 |
| 2024-06-25 | $49.51 | $50.35 | $49.50 | $50.14 | $50.14 | 7,534,408 |
| 2024-06-24 | $49.02 | $49.79 | $48.91 | $49.49 | $49.49 | 9,290,045 |
| 2024-06-21 | $48.90 | $49.57 | $48.90 | $49.09 | $49.09 | 16,238,020 |
| 2024-06-20 | $48.44 | $49.07 | $48.34 | $48.68 | $48.68 | 8,622,019 |
| 2024-06-18 | $49.01 | $49.03 | $48.28 | $48.42 | $48.42 | 9,376,739 |
| 2024-06-17 | $47.85 | $49.34 | $47.63 | $49.13 | $49.13 | 8,492,327 |
| 2024-06-14 | $48.48 | $48.81 | $47.67 | $48.03 | $48.03 | 10,690,785 |
| 2024-06-13 | $49.38 | $49.49 | $48.55 | $48.72 | $48.72 | 14,660,678 |
| 2024-06-12 | $51.08 | $51.26 | $49.18 | $49.77 | $49.77 | 27,290,116 |
| 2024-06-11 | $50.94 | $51.26 | $50.33 | $51.16 | $51.16 | 16,163,538 |
| 2024-06-10 | $52.35 | $52.54 | $50.77 | $51.00 | $51.00 | 20,152,489 |
| 2024-06-07 | $52.24 | $52.73 | $52.02 | $52.69 | $52.69 | 18,586,477 |
| 2024-06-06 | $53.89 | $53.90 | $51.92 | $52.45 | $52.45 | 35,094,387 |
| 2024-06-05 | $52.18 | $52.50 | $51.76 | $52.00 | $52.00 | 36,546,372 |
| 2024-06-04 | $51.83 | $52.28 | $51.50 | $52.19 | $52.19 | 26,280,449 |
| 2024-06-03 | $51.81 | $52.09 | $51.40 | $51.89 | $51.89 | 26,613,812 |
| 2024-05-31 | $51.21 | $51.95 | $50.89 | $51.92 | $51.92 | 20,482,849 |
| 2024-05-30 | $52.30 | $52.35 | $50.98 | $51.24 | $51.24 | 15,555,754 |
| 2024-05-29 | $51.47 | $52.30 | $51.31 | $52.13 | $52.13 | 14,571,402 |
| 2024-05-28 | $52.50 | $52.50 | $51.42 | $51.65 | $51.65 | 10,855,723 |
| 2024-05-24 | $52.80 | $53.03 | $52.67 | $52.70 | $52.70 | 7,137,661 |
| 2024-05-23 | $53.10 | $53.16 | $52.62 | $52.64 | $52.64 | 6,978,812 |
| 2024-05-22 | $53.38 | $53.44 | $53.05 | $53.10 | $53.10 | 6,566,162 |
| 2024-05-21 | $53.75 | $53.80 | $53.08 | $53.38 | $53.38 | 5,536,544 |
| 2024-05-20 | $54.19 | $54.26 | $53.51 | $53.58 | $53.58 | 6,300,010 |
| 2024-05-17 | $53.93 | $54.24 | $53.79 | $54.11 | $54.11 | 5,243,208 |
| 2024-05-16 | $54.17 | $54.49 | $54.04 | $54.09 | $54.09 | 4,177,505 |
| 2024-05-15 | $54.65 | $54.65 | $54.12 | $54.24 | $54.24 | 5,932,098 |
| 2024-05-14 | $54.73 | $54.83 | $53.99 | $54.48 | $54.48 | 11,345,681 |
| 2024-05-13 | $55.62 | $55.80 | $54.63 | $54.72 | $54.72 | 4,951,168 |
| 2024-05-10 | $55.08 | $55.70 | $54.99 | $55.46 | $55.46 | 3,958,919 |
| 2024-05-09 | $54.42 | $55.33 | $54.42 | $55.20 | $55.20 | 4,367,879 |
| 2024-05-08 | $55.26 | $55.30 | $54.16 | $54.30 | $54.30 | 6,912,352 |
| 2024-05-07 | $54.54 | $54.78 | $54.06 | $54.67 | $54.67 | 8,679,092 |
| 2024-05-06 | $55.00 | $55.15 | $53.74 | $54.22 | $54.22 | 10,088,118 |
| 2024-05-03 | $54.67 | $55.41 | $52.95 | $55.00 | $55.00 | 12,204,624 |
| 2024-05-02 | $53.83 | $53.88 | $53.21 | $53.39 | $53.39 | 6,293,951 |
| 2024-05-01 | $53.03 | $54.14 | $52.94 | $53.54 | $53.54 | 7,359,236 |
| 2024-04-30 | $54.03 | $54.12 | $53.43 | $53.45 | $53.45 | 5,652,720 |
| 2024-04-29 | $53.34 | $54.14 | $53.34 | $54.13 | $54.13 | 4,163,696 |
| 2024-04-26 | $52.61 | $53.53 | $52.51 | $53.37 | $53.37 | 4,204,563 |
| 2024-04-25 | $52.28 | $54.06 | $51.98 | $53.15 | $53.15 | 7,483,057 |
| 2024-04-24 | $53.09 | $54.87 | $53.00 | $54.33 | $54.33 | 6,944,730 |
| 2024-04-23 | $53.44 | $53.85 | $53.19 | $53.73 | $53.73 | 5,641,757 |
| 2024-04-22 | $53.54 | $53.80 | $53.25 | $53.60 | $53.60 | 4,430,457 |
| 2024-04-19 | $53.45 | $53.66 | $52.74 | $53.14 | $53.14 | 10,405,161 |
| 2024-04-18 | $54.25 | $54.44 | $53.21 | $53.46 | $53.46 | 4,757,160 |
| 2024-04-17 | $55.08 | $55.11 | $53.94 | $54.25 | $54.25 | 5,931,314 |
| 2024-04-16 | $54.27 | $54.99 | $53.98 | $54.69 | $54.69 | 6,218,989 |
| 2024-04-15 | $55.36 | $55.48 | $53.55 | $54.11 | $54.11 | 8,889,877 |
| 2024-04-12 | $54.41 | $55.02 | $54.31 | $55.01 | $55.01 | 5,634,395 |
| 2024-04-11 | $54.93 | $55.10 | $54.46 | $54.73 | $54.73 | 4,527,817 |
| 2024-04-10 | $55.10 | $55.27 | $54.30 | $54.81 | $54.81 | 6,250,302 |
| 2024-04-09 | $55.91 | $56.08 | $55.35 | $55.75 | $55.75 | 3,860,248 |
| 2024-04-08 | $55.90 | $55.98 | $55.61 | $55.65 | $55.65 | 4,205,774 |
| 2024-04-05 | $55.92 | $56.35 | $55.55 | $55.90 | $55.90 | 4,820,652 |
| 2024-04-04 | $56.18 | $56.80 | $55.52 | $55.75 | $55.75 | 5,435,951 |
| 2024-04-03 | $56.68 | $57.10 | $55.87 | $55.95 | $55.95 | 4,662,518 |
| 2024-04-02 | $57.74 | $57.84 | $56.83 | $56.90 | $56.90 | 5,944,419 |
| 2024-04-01 | $59.56 | $59.56 | $57.65 | $57.74 | $57.74 | 5,334,740 |
| 2024-03-28 | $59.71 | $60.09 | $59.19 | $59.28 | $59.28 | 4,405,867 |
| 2024-03-27 | $59.68 | $60.13 | $59.04 | $59.20 | $59.20 | 3,495,295 |
| 2024-03-26 | $59.30 | $59.56 | $59.10 | $59.32 | $59.32 | 2,835,775 |
| 2024-03-25 | $59.57 | $59.83 | $58.97 | $59.09 | $59.09 | 3,938,378 |
| 2024-03-22 | $59.79 | $59.90 | $59.41 | $59.50 | $59.50 | 3,034,281 |
| 2024-03-21 | $60.24 | $60.55 | $59.80 | $59.88 | $59.88 | 3,328,627 |
| 2024-03-20 | $60.81 | $60.82 | $59.84 | $60.14 | $60.14 | 3,336,121 |
| 2024-03-19 | $60.94 | $61.03 | $60.38 | $60.54 | $60.54 | 3,342,274 |
| 2024-03-18 | $60.70 | $61.21 | $60.50 | $60.79 | $60.79 | 3,923,408 |
| 2024-03-15 | $60.00 | $60.66 | $59.53 | $60.45 | $60.45 | 8,046,630 |
| 2024-03-14 | $61.00 | $61.19 | $60.06 | $60.30 | $60.30 | 3,858,382 |
| 2024-03-13 | $59.92 | $61.23 | $59.77 | $60.85 | $60.85 | 5,910,531 |
| 2024-03-12 | $59.13 | $59.93 | $58.90 | $59.82 | $59.82 | 3,716,818 |
| 2024-03-11 | $58.87 | $59.55 | $58.75 | $59.16 | $59.16 | 3,203,076 |
| 2024-03-08 | $59.19 | $59.76 | $58.82 | $59.18 | $59.18 | 4,294,886 |
| 2024-03-07 | $58.46 | $59.53 | $58.25 | $59.38 | $59.38 | 4,683,264 |
| 2024-03-06 | $57.91 | $58.61 | $57.53 | $58.31 | $58.31 | 6,487,259 |
| 2024-03-05 | $58.46 | $58.62 | $57.69 | $57.89 | $57.89 | 5,846,381 |
| 2024-03-04 | $58.86 | $59.20 | $58.32 | $58.50 | $58.50 | 6,993,170 |
| 2024-03-01 | $58.80 | $59.13 | $58.36 | $58.79 | $58.79 | 6,401,956 |
| 2024-02-29 | $59.20 | $60.07 | $58.39 | $59.10 | $59.10 | 11,115,749 |
| 2024-02-28 | $56.21 | $56.25 | $55.05 | $55.85 | $55.85 | 6,789,483 |
| 2024-02-27 | $55.42 | $56.14 | $55.28 | $56.11 | $56.11 | 4,200,879 |
| 2024-02-26 | $55.29 | $55.93 | $55.05 | $55.72 | $55.72 | 4,876,722 |
| 2024-02-23 | $55.11 | $55.69 | $54.97 | $55.29 | $55.29 | 3,307,984 |
| 2024-02-22 | $55.14 | $55.45 | $54.80 | $55.11 | $55.11 | 6,579,869 |
| 2024-02-21 | $55.44 | $55.66 | $54.91 | $55.14 | $55.14 | 5,714,577 |
| 2024-02-20 | $55.30 | $55.68 | $54.86 | $55.40 | $55.40 | 5,620,358 |
| 2024-02-16 | $55.88 | $55.97 | $54.96 | $55.02 | $55.02 | 6,077,720 |
| 2024-02-15 | $56.14 | $56.42 | $55.79 | $56.17 | $56.17 | 5,553,181 |
| 2024-02-14 | $56.16 | $56.64 | $55.46 | $55.87 | $55.87 | 3,981,935 |
| 2024-02-13 | $55.96 | $56.46 | $55.42 | $56.16 | $56.16 | 5,946,497 |
| 2024-02-12 | $55.57 | $55.99 | $55.27 | $55.93 | $55.93 | 3,497,830 |
| 2024-02-09 | $56.52 | $56.57 | $55.35 | $55.66 | $55.66 | 3,893,969 |
| 2024-02-08 | $56.49 | $56.53 | $56.01 | $56.49 | $56.49 | 4,253,902 |
| 2024-02-07 | $56.71 | $56.91 | $56.22 | $56.46 | $56.46 | 4,315,138 |
| 2024-02-06 | $55.26 | $56.38 | $55.04 | $56.34 | $56.34 | 7,406,959 |
| 2024-02-05 | $55.13 | $55.37 | $54.76 | $55.12 | $55.12 | 4,768,898 |
| 2024-02-02 | $55.80 | $55.93 | $55.00 | $55.35 | $55.35 | 5,481,813 |
| 2024-02-01 | $55.15 | $56.04 | $54.82 | $55.94 | $55.94 | 5,619,549 |
| 2024-01-31 | $55.37 | $55.59 | $54.84 | $55.02 | $55.02 | 5,908,152 |
| 2024-01-30 | $55.53 | $55.58 | $55.00 | $55.31 | $55.31 | 4,704,197 |
| 2024-01-29 | $55.47 | $55.85 | $55.23 | $55.59 | $55.59 | 5,736,036 |
| 2024-01-26 | $55.16 | $55.58 | $55.00 | $55.44 | $55.44 | 5,273,127 |
| 2024-01-25 | $55.40 | $55.47 | $54.89 | $55.14 | $55.14 | 5,711,641 |
| 2024-01-24 | $55.47 | $55.69 | $54.98 | $55.07 | $55.07 | 8,614,498 |
| 2024-01-23 | $56.30 | $56.30 | $54.89 | $55.57 | $55.57 | 7,050,033 |
| 2024-01-22 | $57.29 | $57.33 | $56.25 | $56.32 | $56.32 | 4,294,443 |
| 2024-01-19 | $57.45 | $57.45 | $56.55 | $57.18 | $57.18 | 5,450,409 |
| 2024-01-18 | $56.76 | $57.44 | $56.61 | $57.25 | $57.25 | 4,800,425 |
| 2024-01-17 | $57.49 | $57.54 | $56.34 | $57.11 | $57.11 | 8,595,546 |
| 2024-01-16 | $59.40 | $59.40 | $57.95 | $58.17 | $58.17 | 5,783,083 |
| 2024-01-12 | $59.13 | $59.31 | $58.80 | $59.05 | $59.05 | 4,024,985 |
| 2024-01-11 | $58.90 | $58.93 | $58.21 | $58.63 | $58.63 | 4,159,343 |
| 2024-01-10 | $58.75 | $59.13 | $58.33 | $58.91 | $58.91 | 4,436,276 |
| 2024-01-09 | $57.62 | $58.76 | $57.40 | $58.74 | $58.74 | 5,042,838 |
| 2024-01-08 | $57.62 | $58.17 | $57.39 | $57.96 | $57.96 | 5,764,345 |
| 2024-01-05 | $57.57 | $58.14 | $57.31 | $57.54 | $57.54 | 3,741,595 |
| 2024-01-04 | $57.59 | $58.59 | $57.53 | $57.71 | $57.71 | 4,984,379 |
| 2024-01-03 | $59.07 | $59.08 | $57.27 | $57.48 | $57.48 | 6,954,559 |
| 2024-01-02 | $57.52 | $58.81 | $57.37 | $58.59 | $58.59 | 8,150,088 |
| 2023-12-29 | $57.43 | $57.78 | $57.33 | $57.61 | $57.61 | 4,061,621 |
| 2023-12-28 | $57.51 | $57.56 | $57.19 | $57.42 | $57.42 | 3,344,826 |
| 2023-12-27 | $56.84 | $57.37 | $56.72 | $57.34 | $57.34 | 3,493,715 |
| 2023-12-26 | $55.90 | $56.92 | $55.90 | $56.79 | $56.79 | 3,214,236 |
| 2023-12-22 | $55.65 | $56.35 | $55.52 | $56.01 | $56.01 | 3,942,673 |
| 2023-12-21 | $54.71 | $55.47 | $54.68 | $55.38 | $55.38 | 4,323,807 |
| 2023-12-20 | $55.28 | $55.54 | $54.36 | $54.36 | $54.36 | 4,820,446 |
| 2023-12-19 | $55.38 | $55.73 | $55.29 | $55.58 | $55.58 | 4,185,871 |
| 2023-12-18 | $55.47 | $55.55 | $54.77 | $55.30 | $55.30 | 4,230,201 |
| 2023-12-15 | $55.56 | $55.95 | $54.92 | $55.09 | $55.09 | 9,880,424 |
| 2023-12-14 | $56.68 | $56.68 | $55.30 | $55.56 | $55.56 | 5,595,397 |
| 2023-12-13 | $55.93 | $56.57 | $55.78 | $56.55 | $56.55 | 5,780,710 |
| 2023-12-12 | $55.83 | $55.86 | $55.17 | $55.80 | $55.80 | 4,122,405 |
| 2023-12-11 | $54.53 | $55.40 | $54.53 | $55.26 | $55.26 | 4,631,845 |
| 2023-12-08 | $54.16 | $54.35 | $53.70 | $53.92 | $53.92 | 4,935,825 |
| 2023-12-07 | $54.53 | $54.59 | $53.99 | $54.30 | $54.30 | 5,129,858 |
| 2023-12-06 | $54.26 | $54.44 | $53.54 | $54.30 | $54.30 | 5,447,841 |
| 2023-12-05 | $55.08 | $55.26 | $53.99 | $54.26 | $54.26 | 5,775,496 |
| 2023-12-04 | $54.97 | $55.58 | $54.67 | $55.17 | $55.17 | 5,413,259 |
| 2023-12-01 | $54.92 | $55.53 | $54.92 | $55.22 | $55.22 | 5,526,628 |
| 2023-11-30 | $54.82 | $55.20 | $54.18 | $55.15 | $55.15 | 8,484,083 |
| 2023-11-29 | $55.48 | $55.50 | $54.32 | $54.71 | $54.71 | 8,844,333 |
| 2023-11-28 | $54.70 | $55.42 | $54.68 | $55.28 | $55.28 | 8,008,569 |
| 2023-11-27 | $55.22 | $55.33 | $54.65 | $54.72 | $54.72 | 4,535,610 |
| 2023-11-24 | $55.11 | $55.41 | $55.02 | $55.17 | $55.17 | 1,871,755 |
| 2023-11-22 | $55.32 | $55.61 | $55.00 | $55.22 | $55.22 | 4,756,325 |
| 2023-11-21 | $54.97 | $55.12 | $54.60 | $54.80 | $54.80 | 8,424,467 |
| 2023-11-20 | $54.65 | $55.04 | $54.38 | $54.82 | $54.82 | 6,965,091 |
| 2023-11-17 | $54.93 | $55.00 | $54.15 | $54.79 | $54.79 | 7,936,431 |
| 2023-11-16 | $55.70 | $56.01 | $54.99 | $55.10 | $55.10 | 5,015,760 |
| 2023-11-15 | $55.81 | $55.90 | $55.25 | $55.42 | $55.42 | 4,658,000 |
| 2023-11-14 | $56.00 | $56.10 | $55.29 | $55.68 | $55.68 | 4,625,257 |
| 2023-11-13 | $55.32 | $55.78 | $55.29 | $55.54 | $55.54 | 3,461,675 |
| 2023-11-10 | $55.30 | $55.38 | $54.33 | $55.28 | $55.28 | 5,849,616 |
| 2023-11-09 | $56.00 | $56.02 | $54.91 | $55.08 | $55.08 | 5,347,528 |
| 2023-11-08 | $56.12 | $56.28 | $55.25 | $55.66 | $55.66 | 7,613,899 |
| 2023-11-07 | $56.12 | $56.15 | $55.63 | $55.98 | $55.98 | 5,121,434 |
| 2023-11-06 | $55.56 | $56.96 | $55.56 | $56.14 | $56.14 | 5,532,505 |
| 2023-11-03 | $57.24 | $58.86 | $55.33 | $55.56 | $55.56 | 9,951,842 |
| 2023-11-02 | $51.80 | $52.77 | $51.76 | $52.66 | $52.66 | 9,394,217 |
| 2023-11-01 | $51.21 | $51.71 | $51.06 | $51.65 | $51.65 | 6,458,367 |
| 2023-10-31 | $50.77 | $51.13 | $50.55 | $51.10 | $51.10 | 5,686,371 |
| 2023-10-30 | $50.41 | $50.84 | $50.35 | $50.68 | $50.68 | 5,665,526 |
| 2023-10-27 | $49.97 | $50.40 | $49.51 | $49.90 | $49.90 | 5,087,188 |
| 2023-10-26 | $50.10 | $50.38 | $49.97 | $50.06 | $50.06 | 5,384,870 |
| 2023-10-25 | $49.93 | $50.54 | $49.79 | $50.08 | $50.08 | 4,751,922 |
| 2023-10-24 | $49.23 | $50.83 | $49.20 | $50.05 | $50.05 | 7,827,640 |
| 2023-10-23 | $49.75 | $50.59 | $49.43 | $50.30 | $50.30 | 4,386,674 |
| 2023-10-20 | $50.40 | $50.66 | $49.78 | $49.98 | $49.98 | 7,487,872 |
| 2023-10-19 | $50.07 | $50.81 | $49.80 | $50.40 | $50.40 | 8,158,998 |
| 2023-10-18 | $49.73 | $50.38 | $49.62 | $49.84 | $49.84 | 5,449,164 |
| 2023-10-17 | $48.63 | $49.86 | $48.63 | $49.79 | $49.79 | 7,497,980 |
| 2023-10-16 | $48.01 | $48.83 | $47.80 | $48.67 | $48.67 | 5,461,751 |
| 2023-10-13 | $47.71 | $48.02 | $47.13 | $47.72 | $47.72 | 6,060,628 |
| 2023-10-12 | $49.59 | $49.62 | $47.23 | $47.54 | $47.54 | 8,329,925 |
| 2023-10-11 | $50.70 | $50.87 | $49.40 | $49.60 | $49.60 | 4,923,132 |
| 2023-10-10 | $50.16 | $50.64 | $49.68 | $50.40 | $50.40 | 7,167,990 |
| 2023-10-09 | $49.86 | $49.87 | $48.80 | $49.64 | $49.64 | 4,593,361 |
| 2023-10-06 | $49.60 | $50.11 | $48.51 | $49.97 | $49.97 | 7,947,161 |
| 2023-10-05 | $52.29 | $52.40 | $49.94 | $50.09 | $50.09 | 6,769,832 |
| 2023-10-04 | $50.89 | $52.43 | $50.63 | $52.33 | $52.33 | 6,805,089 |
| 2023-10-03 | $52.40 | $52.50 | $50.44 | $50.67 | $50.67 | 7,451,716 |
| 2023-10-02 | $52.83 | $52.96 | $52.29 | $52.54 | $52.54 | 4,082,934 |
| 2023-09-29 | $53.50 | $53.60 | $52.76 | $52.95 | $52.95 | 5,133,633 |
| 2023-09-28 | $53.24 | $53.50 | $53.05 | $53.16 | $53.16 | 4,003,301 |
| 2023-09-27 | $54.32 | $54.49 | $52.94 | $53.12 | $53.12 | 6,239,281 |
| 2023-09-26 | $54.50 | $54.61 | $54.22 | $54.29 | $54.29 | 5,285,069 |
| 2023-09-25 | $54.30 | $54.71 | $54.26 | $54.65 | $54.65 | 5,082,854 |
| 2023-09-22 | $54.70 | $55.00 | $54.38 | $54.52 | $54.52 | 7,062,448 |
| 2023-09-21 | $55.53 | $55.61 | $54.61 | $54.75 | $54.75 | 8,015,423 |
| 2023-09-20 | $56.30 | $56.33 | $55.69 | $55.76 | $55.76 | 4,330,723 |
| 2023-09-19 | $56.02 | $56.17 | $55.60 | $56.01 | $56.01 | 3,798,837 |
| 2023-09-18 | $56.34 | $56.51 | $55.98 | $56.27 | $56.27 | 3,840,311 |
| 2023-09-15 | $56.93 | $57.04 | $55.99 | $56.14 | $56.14 | 9,790,594 |
| 2023-09-14 | $56.59 | $57.02 | $56.35 | $56.87 | $56.87 | 2,990,141 |
| 2023-09-13 | $56.06 | $56.98 | $56.04 | $56.52 | $56.52 | 4,684,759 |
| 2023-09-12 | $56.64 | $56.77 | $56.13 | $56.15 | $56.15 | 3,830,430 |
| 2023-09-11 | $56.40 | $57.01 | $56.30 | $56.78 | $56.78 | 3,285,839 |
| 2023-09-08 | $56.53 | $56.67 | $56.15 | $56.37 | $56.37 | 2,486,772 |
| 2023-09-07 | $56.28 | $56.80 | $55.98 | $56.64 | $56.64 | 3,873,793 |
| 2023-09-06 | $56.00 | $56.29 | $55.81 | $56.28 | $56.28 | 4,046,114 |
| 2023-09-05 | $56.47 | $56.47 | $55.38 | $55.96 | $55.96 | 6,205,771 |
| 2023-09-01 | $57.70 | $57.76 | $56.49 | $56.55 | $56.55 | 2,832,924 |
| 2023-08-31 | $58.06 | $58.17 | $57.25 | $57.41 | $57.41 | 4,962,721 |
| 2023-08-30 | $58.50 | $58.90 | $58.08 | $58.15 | $58.15 | 3,246,440 |
| 2023-08-29 | $57.71 | $58.60 | $57.60 | $58.49 | $58.49 | 3,403,945 |
| 2023-08-28 | $57.74 | $57.95 | $57.40 | $57.71 | $57.71 | 2,244,928 |
| 2023-08-25 | $57.22 | $57.53 | $56.81 | $57.34 | $57.34 | 2,654,896 |
| 2023-08-24 | $58.08 | $58.33 | $56.93 | $57.03 | $57.03 | 5,129,117 |
| 2023-08-23 | $57.57 | $58.30 | $57.56 | $57.91 | $57.91 | 3,975,053 |
| 2023-08-22 | $57.42 | $57.54 | $57.07 | $57.35 | $57.35 | 2,674,942 |
| 2023-08-21 | $57.29 | $57.87 | $57.07 | $57.42 | $57.42 | 3,318,127 |
| 2023-08-18 | $57.00 | $57.56 | $56.79 | $57.36 | $57.36 | 3,319,823 |
| 2023-08-17 | $58.29 | $58.33 | $57.20 | $57.25 | $57.25 | 3,542,663 |
| 2023-08-16 | $58.54 | $58.99 | $58.24 | $58.30 | $58.30 | 2,776,285 |
| 2023-08-15 | $59.00 | $59.23 | $58.15 | $58.21 | $58.21 | 2,949,370 |
| 2023-08-14 | $58.50 | $59.24 | $58.17 | $59.01 | $59.01 | 3,904,846 |
| 2023-08-11 | $58.39 | $58.47 | $57.92 | $58.18 | $58.18 | 2,381,164 |
| 2023-08-10 | $58.00 | $58.82 | $57.84 | $58.10 | $58.10 | 3,695,282 |
| 2023-08-09 | $57.64 | $57.74 | $57.02 | $57.51 | $57.51 | 4,687,242 |
| 2023-08-08 | $58.44 | $58.61 | $56.96 | $57.41 | $57.41 | 4,825,312 |
| 2023-08-07 | $56.06 | $58.56 | $55.72 | $58.49 | $58.49 | 8,387,245 |
| 2023-08-04 | $56.90 | $57.09 | $54.99 | $55.11 | $55.11 | 9,744,368 |
| 2023-08-03 | $57.44 | $58.30 | $57.41 | $57.98 | $57.98 | 7,113,987 |
| 2023-08-02 | $57.49 | $57.97 | $57.30 | $57.63 | $57.63 | 4,830,528 |
| 2023-08-01 | $57.60 | $57.96 | $57.44 | $57.71 | $57.71 | 3,031,320 |
| 2023-07-31 | $57.88 | $58.03 | $57.05 | $57.49 | $57.49 | 3,736,164 |
| 2023-07-28 | $58.22 | $58.43 | $57.95 | $58.15 | $58.15 | 3,069,288 |
| 2023-07-27 | $58.52 | $58.64 | $57.50 | $57.56 | $57.56 | 3,427,390 |
| 2023-07-26 | $57.88 | $58.26 | $57.74 | $58.17 | $58.17 | 4,622,670 |
| 2023-07-25 | $58.28 | $58.78 | $58.05 | $58.08 | $58.08 | 3,756,455 |
| 2023-07-24 | $58.25 | $58.43 | $57.86 | $58.38 | $58.38 | 4,062,750 |
| 2023-07-21 | $57.91 | $58.44 | $57.91 | $58.10 | $58.10 | 12,346,927 |
| 2023-07-20 | $57.21 | $57.76 | $57.08 | $57.58 | $57.58 | 4,900,879 |
| 2023-07-19 | $56.56 | $57.47 | $56.55 | $57.25 | $57.25 | 4,206,312 |
| 2023-07-18 | $57.27 | $57.40 | $56.00 | $56.55 | $56.55 | 5,031,968 |
| 2023-07-17 | $57.06 | $57.84 | $57.00 | $57.29 | $57.29 | 4,087,895 |
| 2023-07-14 | $56.73 | $57.38 | $56.59 | $57.31 | $57.31 | 3,069,309 |
| 2023-07-13 | $56.24 | $56.85 | $56.24 | $56.74 | $56.74 | 3,023,501 |
| 2023-07-12 | $56.00 | $56.49 | $55.71 | $56.21 | $56.21 | 5,525,772 |
| 2023-07-11 | $56.33 | $56.52 | $55.28 | $55.53 | $55.53 | 5,329,480 |
| 2023-07-10 | $56.15 | $57.01 | $56.07 | $56.38 | $56.38 | 4,246,417 |
| 2023-07-07 | $56.60 | $56.67 | $55.80 | $55.87 | $55.87 | 5,366,198 |
| 2023-07-06 | $56.55 | $57.02 | $56.51 | $56.61 | $56.61 | 5,591,515 |
| 2023-07-05 | $57.02 | $57.33 | $56.71 | $56.97 | $56.97 | 4,360,349 |
| 2023-07-03 | $57.00 | $57.12 | $56.49 | $56.95 | $56.95 | 2,650,836 |
| 2023-06-30 | $57.88 | $58.00 | $57.23 | $57.44 | $57.44 | 4,124,591 |
| 2023-06-29 | $57.00 | $57.92 | $56.81 | $57.42 | $57.42 | 4,356,122 |
| 2023-06-28 | $57.97 | $58.01 | $57.02 | $57.15 | $57.15 | 4,188,993 |
| 2023-06-27 | $57.89 | $58.37 | $57.64 | $58.13 | $58.13 | 3,155,986 |
| 2023-06-26 | $58.91 | $58.98 | $57.67 | $57.71 | $57.71 | 5,482,897 |
| 2023-06-23 | $59.80 | $60.03 | $58.76 | $59.11 | $59.11 | 6,838,843 |
| 2023-06-22 | $58.70 | $59.81 | $58.69 | $59.69 | $59.69 | 2,907,003 |
| 2023-06-21 | $58.36 | $58.83 | $57.94 | $58.41 | $58.41 | 2,840,029 |
| 2023-06-20 | $58.60 | $58.98 | $58.23 | $58.36 | $58.36 | 2,895,075 |
| 2023-06-16 | $59.04 | $59.37 | $58.36 | $58.45 | $58.45 | 7,692,302 |
| 2023-06-15 | $58.64 | $58.97 | $58.31 | $58.80 | $58.80 | 3,789,664 |
| 2023-06-14 | $58.34 | $58.56 | $57.89 | $58.48 | $58.48 | 2,981,689 |
| 2023-06-13 | $58.16 | $58.31 | $57.86 | $58.18 | $58.18 | 2,711,267 |
| 2023-06-12 | $57.39 | $58.00 | $56.89 | $57.91 | $57.91 | 4,069,071 |
| 2023-06-09 | $57.33 | $57.55 | $57.01 | $57.25 | $57.25 | 4,358,618 |
| 2023-06-08 | $56.61 | $57.59 | $56.49 | $57.53 | $57.53 | 3,208,725 |
| 2023-06-07 | $58.00 | $58.32 | $56.88 | $56.90 | $56.90 | 5,507,181 |
| 2023-06-06 | $59.21 | $59.37 | $58.07 | $58.33 | $58.33 | 3,153,777 |
| 2023-06-05 | $59.48 | $59.81 | $59.05 | $59.26 | $59.26 | 3,138,095 |
| 2023-06-02 | $59.02 | $59.81 | $59.02 | $59.48 | $59.48 | 4,240,927 |
| 2023-06-01 | $58.57 | $59.56 | $58.56 | $59.36 | $59.36 | 4,084,695 |
| 2023-05-31 | $58.13 | $58.73 | $57.82 | $58.62 | $58.62 | 6,994,279 |
| 2023-05-30 | $57.55 | $57.89 | $57.32 | $57.75 | $57.75 | 3,860,390 |
| 2023-05-26 | $57.33 | $57.87 | $57.15 | $57.61 | $57.61 | 3,596,704 |
| 2023-05-25 | $57.21 | $57.59 | $56.81 | $57.33 | $57.33 | 4,280,189 |
| 2023-05-24 | $57.85 | $57.92 | $57.48 | $57.57 | $57.57 | 4,350,241 |
| 2023-05-23 | $59.05 | $59.05 | $57.67 | $57.94 | $57.94 | 5,003,419 |
| 2023-05-22 | $60.00 | $60.23 | $59.05 | $59.12 | $59.12 | 3,980,082 |
| 2023-05-19 | $60.24 | $60.25 | $59.31 | $59.68 | $59.68 | 6,867,272 |
| 2023-05-18 | $59.43 | $59.92 | $59.27 | $59.85 | $59.85 | 3,532,420 |
| 2023-05-17 | $59.77 | $59.90 | $59.09 | $59.65 | $59.65 | 4,241,517 |
| 2023-05-16 | $59.69 | $60.12 | $59.23 | $59.94 | $59.94 | 3,015,196 |
| 2023-05-15 | $59.33 | $59.87 | $59.08 | $59.72 | $59.72 | 2,739,828 |
| 2023-05-12 | $59.20 | $59.70 | $59.20 | $59.54 | $59.54 | 4,105,655 |
| 2023-05-11 | $59.26 | $59.31 | $58.62 | $59.28 | $59.28 | 3,718,175 |
| 2023-05-10 | $58.72 | $59.41 | $58.48 | $59.11 | $59.11 | 4,261,160 |
| 2023-05-09 | $58.97 | $59.62 | $58.45 | $58.69 | $58.69 | 5,573,985 |
| 2023-05-08 | $59.41 | $59.41 | $57.80 | $59.04 | $59.04 | 5,761,441 |
| 2023-05-05 | $59.25 | $60.47 | $59.08 | $59.71 | $59.71 | 8,246,370 |
| 2023-05-04 | $58.58 | $58.73 | $57.61 | $57.82 | $57.82 | 7,627,679 |
| 2023-05-03 | $57.78 | $58.80 | $57.55 | $58.36 | $58.36 | 6,350,272 |
| 2023-05-02 | $56.84 | $57.68 | $56.39 | $57.54 | $57.54 | 4,375,119 |
| 2023-05-01 | $55.82 | $56.91 | $55.79 | $56.84 | $56.84 | 3,984,377 |
| 2023-04-28 | $55.32 | $56.13 | $55.29 | $56.00 | $56.00 | 3,053,826 |
| 2023-04-27 | $54.27 | $55.34 | $54.22 | $55.28 | $55.28 | 4,052,632 |
| 2023-04-26 | $53.75 | $54.63 | $53.75 | $54.26 | $54.26 | 3,051,163 |
| 2023-04-25 | $53.77 | $54.37 | $53.72 | $54.21 | $54.21 | 3,252,363 |
| 2023-04-24 | $53.16 | $53.97 | $53.12 | $53.70 | $53.70 | 2,932,250 |
| 2023-04-21 | $53.05 | $53.27 | $52.63 | $53.07 | $53.07 | 4,484,971 |
| 2023-04-20 | $52.49 | $53.24 | $52.29 | $52.90 | $52.90 | 3,337,750 |
| 2023-04-19 | $52.75 | $52.94 | $52.33 | $52.49 | $52.49 | 1,891,707 |
| 2023-04-18 | $52.88 | $53.15 | $52.04 | $52.68 | $52.68 | 3,350,857 |
| 2023-04-17 | $52.74 | $53.03 | $52.52 | $52.88 | $52.88 | 2,643,738 |
| 2023-04-14 | $52.65 | $52.87 | $52.27 | $52.56 | $52.56 | 2,578,391 |
| 2023-04-13 | $52.76 | $52.95 | $52.15 | $52.87 | $52.87 | 3,620,681 |
| 2023-04-12 | $52.31 | $52.82 | $52.16 | $52.47 | $52.47 | 3,571,853 |
| 2023-04-11 | $52.40 | $52.41 | $52.06 | $52.28 | $52.28 | 2,543,843 |
| 2023-04-10 | $52.28 | $52.44 | $51.30 | $52.35 | $52.35 | 2,823,212 |
| 2023-04-06 | $52.36 | $53.05 | $51.29 | $52.56 | $52.56 | 5,512,176 |
| 2023-04-05 | $53.32 | $53.73 | $52.72 | $52.80 | $52.80 | 5,061,931 |
| 2023-04-04 | $53.54 | $53.75 | $52.85 | $53.16 | $53.16 | 4,088,891 |
| 2023-04-03 | $54.22 | $54.52 | $53.21 | $53.58 | $53.58 | 4,845,520 |
| 2023-03-31 | $52.94 | $54.17 | $52.76 | $54.01 | $54.01 | 5,497,067 |
| 2023-03-30 | $52.38 | $52.65 | $52.05 | $52.49 | $52.49 | 3,487,410 |
| 2023-03-29 | $51.71 | $52.35 | $51.41 | $52.15 | $52.15 | 3,492,272 |
| 2023-03-28 | $52.16 | $52.75 | $51.55 | $51.60 | $51.60 | 2,731,126 |
| 2023-03-27 | $104.31 | $105.01 | $103.90 | $104.67 | $52.34 | 2,990,042 |
| 2023-03-24 | $102.80 | $104.35 | $102.28 | $104.08 | $52.04 | 2,685,024 |
| 2023-03-23 | $102.61 | $103.35 | $101.99 | $102.39 | $51.20 | 4,966,622 |
| 2023-03-22 | $103.85 | $104.30 | $102.28 | $102.35 | $51.18 | 2,801,178 |
| 2023-03-21 | $104.75 | $104.90 | $103.03 | $103.79 | $51.90 | 3,468,456 |
| 2023-03-20 | $103.54 | $104.59 | $102.90 | $104.55 | $52.28 | 4,997,728 |
| 2023-03-17 | $103.35 | $104.08 | $102.57 | $102.99 | $51.50 | 9,458,594 |
| 2023-03-16 | $102.15 | $103.63 | $101.95 | $103.40 | $51.70 | 4,101,506 |
| 2023-03-15 | $101.19 | $102.93 | $100.84 | $102.35 | $51.18 | 5,184,570 |
| 2023-03-14 | $100.69 | $101.74 | $100.30 | $101.64 | $101.64 | 1,616,280 |
| 2023-03-13 | $99.94 | $102.28 | $99.52 | $100.32 | $100.32 | 1,927,422 |
| 2023-03-10 | $102.54 | $102.65 | $99.81 | $100.17 | $100.17 | 1,638,892 |
| 2023-03-09 | $103.60 | $104.02 | $101.81 | $102.00 | $102.00 | 1,387,449 |
| 2023-03-08 | $103.48 | $103.70 | $102.68 | $103.12 | $103.12 | 1,239,575 |
| 2023-03-07 | $104.04 | $104.43 | $102.79 | $103.22 | $103.22 | 1,727,374 |
| 2023-03-06 | $102.16 | $104.15 | $101.75 | $103.98 | $103.98 | 2,742,926 |
| 2023-03-03 | $102.20 | $102.30 | $100.95 | $102.01 | $102.01 | 1,911,938 |
| 2023-03-02 | $98.75 | $102.79 | $98.53 | $102.15 | $102.15 | 2,797,010 |
| 2023-03-01 | $98.20 | $99.90 | $97.25 | $99.19 | $99.19 | 5,676,171 |
| 2023-02-28 | $101.91 | $102.70 | $101.66 | $101.76 | $101.76 | 2,978,261 |
| 2023-02-27 | $101.99 | $102.61 | $101.64 | $102.32 | $102.32 | 1,597,120 |
| 2023-02-24 | $101.66 | $101.66 | $100.20 | $101.23 | $101.23 | 2,093,584 |
| 2023-02-23 | $102.60 | $103.05 | $101.54 | $102.69 | $102.69 | 1,724,727 |
| 2023-02-22 | $102.81 | $103.05 | $102.01 | $102.33 | $102.33 | 1,856,817 |
| 2023-02-21 | $103.84 | $103.91 | $102.18 | $102.38 | $102.38 | 1,768,142 |
| 2023-02-17 | $104.15 | $104.95 | $103.65 | $104.18 | $104.18 | 1,361,227 |
| 2023-02-16 | $103.93 | $105.45 | $103.39 | $104.04 | $104.04 | 2,122,967 |
| 2023-02-15 | $104.19 | $105.12 | $103.60 | $105.10 | $105.10 | 1,913,211 |
| 2023-02-14 | $104.29 | $104.42 | $102.81 | $104.25 | $104.25 | 1,971,190 |
| 2023-02-13 | $103.40 | $104.25 | $103.03 | $104.22 | $104.22 | 1,104,262 |
| 2023-02-10 | $102.86 | $103.18 | $102.21 | $102.80 | $102.80 | 1,173,482 |
| 2023-02-09 | $103.03 | $103.76 | $102.70 | $102.85 | $102.85 | 1,535,106 |
| 2023-02-08 | $102.56 | $102.70 | $101.85 | $102.09 | $102.09 | 1,620,532 |
| 2023-02-07 | $102.14 | $103.19 | $101.58 | $102.51 | $102.51 | 2,124,570 |
| 2023-02-06 | $101.81 | $103.27 | $101.77 | $102.82 | $102.82 | 1,424,301 |
| 2023-02-03 | $102.28 | $102.36 | $100.10 | $101.80 | $101.80 | 2,595,790 |
| 2023-02-02 | $104.09 | $104.19 | $101.18 | $102.58 | $102.58 | 2,349,042 |
| 2023-02-01 | $104.00 | $104.75 | $102.30 | $104.04 | $104.04 | 1,995,932 |
| 2023-01-31 | $102.76 | $104.21 | $102.49 | $104.08 | $104.08 | 1,690,348 |
| 2023-01-30 | $101.97 | $103.21 | $101.96 | $102.37 | $102.37 | 1,659,481 |
| 2023-01-27 | $103.33 | $103.98 | $102.58 | $102.79 | $102.79 | 1,575,080 |
| 2023-01-26 | $103.54 | $104.24 | $102.98 | $103.91 | $103.91 | 1,882,383 |
| 2023-01-25 | $102.00 | $103.64 | $101.62 | $103.52 | $103.52 | 1,823,158 |
| 2023-01-24 | $100.19 | $103.10 | $100.00 | $103.02 | $103.02 | 2,062,517 |
| 2023-01-23 | $100.20 | $101.06 | $99.57 | $100.11 | $100.11 | 2,048,152 |
| 2023-01-20 | $99.34 | $100.10 | $98.60 | $100.00 | $100.00 | 2,462,114 |
| 2023-01-19 | $101.24 | $101.36 | $99.56 | $99.86 | $99.86 | 2,181,851 |
| 2023-01-18 | $102.85 | $103.15 | $100.45 | $100.74 | $100.74 | 3,091,966 |
| 2023-01-17 | $102.75 | $103.71 | $102.00 | $102.17 | $102.17 | 2,790,858 |
| 2023-01-13 | $99.53 | $102.18 | $99.53 | $102.08 | $102.08 | 2,000,217 |
| 2023-01-12 | $101.62 | $101.62 | $99.80 | $100.04 | $100.04 | 2,008,322 |
| 2023-01-11 | $100.96 | $101.79 | $100.06 | $101.69 | $101.69 | 1,977,627 |
| 2023-01-10 | $101.08 | $102.21 | $100.29 | $100.53 | $100.53 | 2,491,832 |
| 2023-01-09 | $102.26 | $103.08 | $100.87 | $101.15 | $101.15 | 1,801,012 |
| 2023-01-06 | $101.20 | $103.15 | $101.01 | $102.43 | $102.43 | 1,940,731 |
| 2023-01-05 | $101.33 | $101.55 | $100.17 | $100.38 | $100.38 | 1,849,076 |
| 2023-01-04 | $102.11 | $102.73 | $101.16 | $102.15 | $102.15 | 1,744,020 |
| 2023-01-03 | $101.77 | $102.29 | $100.32 | $101.32 | $101.32 | 1,506,819 |
| 2022-12-30 | $101.82 | $101.82 | $100.69 | $101.53 | $101.53 | 1,144,283 |
| 2022-12-29 | $101.62 | $102.71 | $101.48 | $102.02 | $102.02 | 1,103,999 |
| 2022-12-28 | $102.33 | $102.73 | $101.28 | $101.32 | $101.32 | 1,121,681 |
| 2022-12-27 | $101.79 | $102.43 | $101.16 | $102.01 | $102.01 | 1,500,131 |
| 2022-12-23 | $101.46 | $101.52 | $100.47 | $101.26 | $101.26 | 715,317 |
| 2022-12-22 | $101.19 | $101.46 | $99.33 | $100.81 | $100.81 | 1,539,632 |
| 2022-12-21 | $101.57 | $102.74 | $101.55 | $101.95 | $101.95 | 1,238,906 |
| 2022-12-20 | $100.50 | $101.59 | $100.20 | $101.16 | $101.16 | 1,524,924 |
| 2022-12-19 | $101.00 | $101.69 | $99.91 | $100.42 | $100.42 | 1,672,540 |
| 2022-12-16 | $99.26 | $101.54 | $98.42 | $100.78 | $100.78 | 6,110,764 |
| 2022-12-15 | $100.73 | $101.13 | $99.13 | $99.65 | $99.65 | 1,966,928 |
| 2022-12-14 | $100.42 | $102.77 | $100.16 | $101.90 | $101.90 | 2,772,385 |
| 2022-12-13 | $102.67 | $102.71 | $99.79 | $100.44 | $100.44 | 1,664,047 |
| 2022-12-12 | $100.41 | $100.86 | $99.78 | $100.82 | $100.82 | 1,525,725 |
| 2022-12-09 | $101.02 | $101.21 | $99.97 | $100.04 | $100.04 | 1,366,904 |
| 2022-12-08 | $101.03 | $101.77 | $100.74 | $101.54 | $101.54 | 1,073,634 |
| 2022-12-07 | $101.60 | $102.07 | $100.73 | $101.23 | $101.23 | 1,178,280 |
| 2022-12-06 | $102.55 | $103.20 | $101.07 | $101.44 | $101.44 | 1,564,918 |
| 2022-12-05 | $102.78 | $103.02 | $101.68 | $102.17 | $102.17 | 1,706,469 |
| 2022-12-02 | $101.95 | $104.65 | $101.76 | $104.04 | $104.04 | 1,687,326 |
| 2022-12-01 | $102.75 | $103.32 | $102.07 | $103.25 | $103.25 | 2,115,413 |
| 2022-11-30 | $99.76 | $103.06 | $99.35 | $102.86 | $102.86 | 4,524,054 |
| 2022-11-29 | $101.44 | $101.69 | $99.31 | $99.79 | $99.79 | 2,349,244 |
| 2022-11-28 | $103.73 | $104.49 | $101.67 | $101.88 | $101.88 | 2,000,741 |
| 2022-11-25 | $103.89 | $103.95 | $103.30 | $103.37 | $103.37 | 867,576 |
| 2022-11-23 | $103.72 | $104.42 | $103.45 | $103.93 | $103.93 | 1,972,957 |
| 2022-11-22 | $101.83 | $103.44 | $101.27 | $103.16 | $103.16 | 2,991,694 |
| 2022-11-21 | $100.00 | $101.38 | $99.67 | $101.10 | $101.10 | 2,549,110 |
| 2022-11-18 | $99.40 | $99.88 | $98.28 | $99.70 | $99.70 | 2,086,784 |
| 2022-11-17 | $97.93 | $99.44 | $97.50 | $98.96 | $98.96 | 1,791,590 |
| 2022-11-16 | $98.79 | $99.42 | $98.56 | $99.19 | $99.19 | 2,327,221 |
| 2022-11-15 | $98.45 | $98.82 | $96.92 | $98.14 | $98.14 | 3,064,902 |
| 2022-11-14 | $98.51 | $98.59 | $96.76 | $96.92 | $96.92 | 1,757,322 |
| 2022-11-11 | $99.00 | $99.31 | $96.22 | $98.12 | $98.12 | 2,694,379 |
| 2022-11-10 | $98.70 | $99.53 | $96.99 | $99.30 | $99.30 | 3,329,647 |
| 2022-11-09 | $97.71 | $97.91 | $96.10 | $96.23 | $96.23 | 1,964,661 |
| 2022-11-08 | $98.50 | $99.35 | $97.02 | $97.86 | $97.86 | 2,605,705 |
| 2022-11-07 | $98.33 | $99.13 | $97.82 | $98.90 | $98.90 | 3,041,153 |
| 2022-11-04 | $97.81 | $100.47 | $95.27 | $97.94 | $97.94 | 6,183,722 |
| 2022-11-03 | $90.56 | $91.87 | $90.12 | $91.09 | $91.09 | 2,591,403 |
| 2022-11-02 | $94.39 | $94.89 | $91.67 | $91.71 | $91.71 | 2,285,840 |
| 2022-11-01 | $95.80 | $96.00 | $93.48 | $94.35 | $94.35 | 2,694,162 |
| 2022-10-31 | $92.93 | $94.24 | $92.49 | $93.72 | $93.72 | 2,951,982 |
| 2022-10-28 | $92.00 | $93.70 | $91.70 | $93.54 | $93.54 | 2,170,547 |
| 2022-10-27 | $92.23 | $92.59 | $91.55 | $91.73 | $91.73 | 2,479,576 |
| 2022-10-26 | $91.80 | $93.04 | $91.52 | $92.01 | $92.01 | 2,509,264 |
| 2022-10-25 | $90.57 | $91.71 | $90.06 | $91.66 | $91.66 | 1,638,685 |
| 2022-10-24 | $88.56 | $90.19 | $87.85 | $90.11 | $90.11 | 2,152,321 |
| 2022-10-21 | $86.48 | $87.85 | $85.61 | $87.59 | $87.59 | 3,319,460 |
| 2022-10-20 | $88.04 | $88.96 | $86.98 | $87.01 | $87.01 | 2,203,574 |
| 2022-10-19 | $90.09 | $90.33 | $88.05 | $88.24 | $88.24 | 2,210,230 |
| 2022-10-18 | $90.92 | $92.43 | $89.47 | $90.48 | $90.48 | 2,188,915 |
| 2022-10-17 | $88.32 | $90.10 | $88.29 | $89.38 | $89.38 | 2,272,458 |
| 2022-10-14 | $91.38 | $91.38 | $87.26 | $87.40 | $87.40 | 3,702,184 |
| 2022-10-13 | $87.77 | $90.81 | $85.77 | $90.08 | $90.08 | 4,031,731 |
| 2022-10-12 | $90.24 | $90.73 | $89.53 | $89.57 | $89.57 | 2,604,206 |
| 2022-10-11 | $90.60 | $91.01 | $89.37 | $89.46 | $89.46 | 3,975,356 |
| 2022-10-10 | $90.65 | $91.41 | $89.99 | $91.02 | $91.02 | 2,142,354 |
| 2022-10-07 | $91.18 | $91.43 | $89.94 | $90.29 | $90.29 | 2,775,848 |
| 2022-10-06 | $92.07 | $93.13 | $91.52 | $91.74 | $91.74 | 2,151,551 |
| 2022-10-05 | $91.14 | $92.62 | $90.55 | $92.18 | $92.18 | 2,135,172 |
| 2022-10-04 | $90.15 | $91.74 | $90.15 | $91.65 | $91.65 | 2,383,775 |
| 2022-10-03 | $87.52 | $89.54 | $87.12 | $89.07 | $89.07 | 2,343,785 |
| 2022-09-30 | $88.46 | $89.03 | $86.82 | $86.96 | $86.96 | 2,960,797 |
| 2022-09-29 | $89.16 | $89.93 | $87.08 | $88.01 | $88.01 | 2,957,629 |
| 2022-09-28 | $87.77 | $89.98 | $87.17 | $89.40 | $89.40 | 2,839,211 |
| 2022-09-27 | $88.35 | $89.57 | $87.00 | $87.35 | $87.35 | 2,792,375 |
| 2022-09-26 | $87.11 | $88.90 | $87.07 | $87.91 | $87.91 | 2,861,811 |
| 2022-09-23 | $86.47 | $87.17 | $86.15 | $87.09 | $87.09 | 2,046,020 |
| 2022-09-22 | $86.68 | $87.50 | $86.66 | $86.77 | $86.77 | 1,935,593 |
| 2022-09-21 | $88.16 | $89.61 | $87.02 | $87.04 | $87.04 | 2,165,269 |
| 2022-09-20 | $87.36 | $88.09 | $86.69 | $87.70 | $87.70 | 1,471,183 |
| 2022-09-19 | $87.07 | $88.17 | $86.67 | $87.85 | $87.85 | 1,575,083 |
| 2022-09-16 | $87.24 | $87.64 | $86.43 | $87.24 | $87.24 | 4,283,372 |
| 2022-09-15 | $88.59 | $89.47 | $87.11 | $87.37 | $87.37 | 2,017,083 |
| 2022-09-14 | $89.53 | $90.00 | $87.98 | $88.93 | $88.93 | 2,193,849 |
| 2022-09-13 | $91.95 | $92.48 | $89.23 | $89.53 | $89.53 | 2,806,140 |
| 2022-09-12 | $93.25 | $94.23 | $92.62 | $93.56 | $93.56 | 2,750,032 |
| 2022-09-09 | $91.57 | $92.94 | $91.44 | $92.43 | $92.43 | 2,477,632 |
| 2022-09-08 | $90.49 | $91.47 | $89.48 | $91.42 | $91.42 | 2,227,793 |
| 2022-09-07 | $88.88 | $90.65 | $88.88 | $90.45 | $90.45 | 1,745,463 |
| 2022-09-06 | $89.37 | $90.69 | $88.41 | $88.59 | $88.59 | 2,455,717 |
| 2022-09-02 | $89.79 | $90.70 | $87.99 | $88.39 | $88.39 | 3,463,317 |
| 2022-09-01 | $88.07 | $89.08 | $87.63 | $89.00 | $89.00 | 2,314,043 |
| 2022-08-31 | $89.09 | $89.67 | $88.37 | $88.83 | $88.83 | 3,284,567 |
| 2022-08-30 | $88.75 | $88.89 | $87.58 | $88.53 | $88.53 | 2,379,564 |
| 2022-08-29 | $88.60 | $89.35 | $87.89 | $88.59 | $88.59 | 1,724,432 |
| 2022-08-26 | $91.09 | $91.33 | $89.06 | $89.15 | $89.15 | 2,107,784 |
| 2022-08-25 | $90.41 | $91.30 | $90.23 | $91.18 | $91.18 | 1,504,522 |
| 2022-08-24 | $90.00 | $90.66 | $89.76 | $90.43 | $90.43 | 1,352,681 |
| 2022-08-23 | $89.21 | $90.29 | $88.86 | $90.16 | $90.16 | 2,217,117 |
| 2022-08-22 | $90.01 | $90.38 | $89.38 | $89.59 | $89.59 | 2,008,313 |
| 2022-08-19 | $90.76 | $91.38 | $90.28 | $90.59 | $90.59 | 1,909,032 |
| 2022-08-18 | $91.54 | $92.18 | $91.04 | $91.26 | $91.26 | 1,665,676 |
| 2022-08-17 | $91.76 | $92.11 | $91.13 | $91.51 | $91.51 | 1,261,242 |
| 2022-08-16 | $91.56 | $92.76 | $91.03 | $92.28 | $92.28 | 1,523,899 |
| 2022-08-15 | $90.16 | $92.18 | $90.00 | $91.79 | $91.79 | 1,813,789 |
| 2022-08-12 | $89.37 | $90.14 | $88.96 | $90.02 | $90.02 | 2,964,884 |
| 2022-08-11 | $89.39 | $90.76 | $88.97 | $89.30 | $89.30 | 2,088,633 |
| 2022-08-10 | $89.88 | $91.55 | $89.40 | $89.82 | $89.82 | 3,581,019 |
| 2022-08-09 | $88.78 | $88.98 | $87.36 | $88.81 | $88.81 | 6,217,220 |
| 2022-08-08 | $91.72 | $92.02 | $89.14 | $89.43 | $89.43 | 2,685,630 |
| 2022-08-05 | $91.61 | $92.47 | $88.84 | $91.38 | $91.38 | 6,935,240 |
| 2022-08-04 | $95.77 | $96.42 | $95.11 | $96.36 | $96.36 | 3,079,635 |
| 2022-08-03 | $96.67 | $97.15 | $95.89 | $96.05 | $96.05 | 2,979,281 |
| 2022-08-02 | $97.90 | $98.09 | $96.05 | $96.90 | $96.90 | 3,097,018 |
| 2022-08-01 | $98.56 | $99.02 | $97.67 | $98.49 | $98.49 | 3,024,026 |
| 2022-07-29 | $98.30 | $99.81 | $97.86 | $99.62 | $99.62 | 3,011,585 |
| 2022-07-28 | $97.50 | $99.09 | $96.94 | $98.91 | $98.91 | 1,929,886 |
| 2022-07-27 | $95.27 | $97.65 | $94.76 | $97.39 | $97.39 | 2,274,384 |
| 2022-07-26 | $95.91 | $96.27 | $95.34 | $95.89 | $95.89 | 1,676,613 |
| 2022-07-25 | $95.47 | $96.27 | $94.37 | $95.84 | $95.84 | 1,877,976 |
| 2022-07-22 | $95.91 | $96.10 | $94.16 | $95.07 | $95.07 | 1,955,577 |
| 2022-07-21 | $96.60 | $96.99 | $94.83 | $95.77 | $95.77 | 2,273,749 |
| 2022-07-20 | $96.37 | $97.85 | $96.16 | $96.40 | $96.40 | 2,583,146 |
| 2022-07-19 | $96.00 | $96.41 | $95.39 | $96.26 | $96.26 | 2,434,538 |
| 2022-07-18 | $97.49 | $97.54 | $94.90 | $95.02 | $95.02 | 2,288,529 |
| 2022-07-15 | $97.97 | $98.95 | $96.28 | $97.15 | $97.15 | 6,425,256 |
| 2022-07-14 | $96.44 | $97.84 | $95.69 | $97.75 | $97.75 | 2,791,393 |
| 2022-07-13 | $95.34 | $97.84 | $95.34 | $96.80 | $96.80 | 2,190,604 |
| 2022-07-12 | $97.12 | $97.86 | $96.44 | $96.75 | $96.75 | 2,123,367 |
| 2022-07-11 | $97.41 | $97.85 | $96.48 | $96.86 | $96.86 | 2,099,828 |
| 2022-07-08 | $96.99 | $98.01 | $95.90 | $97.48 | $97.48 | 3,151,199 |
| 2022-07-07 | $97.39 | $97.45 | $96.37 | $96.99 | $96.99 | 3,354,362 |
| 2022-07-06 | $96.25 | $98.52 | $96.25 | $97.39 | $97.39 | 3,679,644 |
| 2022-07-05 | $94.09 | $96.62 | $93.03 | $96.11 | $96.11 | 3,623,580 |
| 2022-07-01 | $92.17 | $94.69 | $91.92 | $94.59 | $94.59 | 1,817,623 |
| 2022-06-30 | $92.73 | $93.12 | $91.42 | $92.70 | $92.70 | 2,572,607 |
| 2022-06-29 | $91.19 | $93.36 | $90.84 | $93.35 | $93.35 | 2,568,943 |
| 2022-06-28 | $94.17 | $94.73 | $90.39 | $90.81 | $90.81 | 3,515,542 |
| 2022-06-27 | $94.00 | $94.28 | $93.07 | $94.21 | $94.21 | 2,403,695 |
| 2022-06-24 | $93.29 | $94.59 | $92.22 | $94.58 | $94.58 | 2,971,615 |
| 2022-06-23 | $91.56 | $92.70 | $91.00 | $92.18 | $92.18 | 1,793,062 |
| 2022-06-22 | $90.20 | $91.64 | $89.78 | $90.74 | $90.74 | 2,482,276 |
| 2022-06-21 | $88.84 | $91.56 | $88.03 | $90.84 | $90.84 | 2,958,827 |
| 2022-06-17 | $87.81 | $89.07 | $87.07 | $88.12 | $88.12 | 4,809,231 |
| 2022-06-16 | $86.77 | $88.57 | $85.29 | $87.89 | $87.89 | 4,124,017 |
| 2022-06-15 | $88.66 | $90.42 | $87.05 | $87.87 | $87.87 | 3,726,367 |
| 2022-06-14 | $85.76 | $88.36 | $85.76 | $88.06 | $88.06 | 4,682,583 |
| 2022-06-13 | $85.25 | $85.96 | $83.90 | $84.49 | $84.49 | 2,936,668 |
| 2022-06-10 | $87.71 | $88.12 | $86.86 | $87.04 | $87.04 | 3,067,053 |
| 2022-06-09 | $89.68 | $90.96 | $89.22 | $89.30 | $89.30 | 2,114,007 |
| 2022-06-08 | $90.34 | $90.93 | $89.98 | $90.24 | $90.24 | 1,915,417 |
| 2022-06-07 | $90.90 | $92.00 | $90.22 | $90.85 | $90.85 | 2,362,148 |
| 2022-06-06 | $90.00 | $91.85 | $89.80 | $91.36 | $91.36 | 3,528,653 |
| 2022-06-03 | $89.79 | $89.99 | $88.37 | $88.83 | $88.83 | 2,341,279 |
| 2022-06-02 | $88.48 | $90.39 | $87.40 | $90.34 | $90.34 | 2,686,975 |
| 2022-06-01 | $88.82 | $88.97 | $86.96 | $88.05 | $88.05 | 1,943,791 |
| 2022-05-31 | $89.57 | $90.00 | $87.78 | $89.12 | $89.12 | 4,104,991 |
| 2022-05-27 | $89.10 | $89.71 | $88.67 | $89.67 | $89.67 | 2,123,589 |
| 2022-05-26 | $87.97 | $89.40 | $87.86 | $88.73 | $88.73 | 1,612,928 |
| 2022-05-25 | $87.06 | $88.13 | $86.82 | $87.73 | $87.73 | 1,744,657 |
| 2022-05-24 | $86.96 | $87.67 | $86.58 | $87.49 | $87.49 | 2,835,007 |
| 2022-05-23 | $88.69 | $88.89 | $86.38 | $87.05 | $87.05 | 2,953,213 |
| 2022-05-20 | $87.11 | $87.98 | $85.91 | $87.63 | $87.63 | 3,808,853 |
| 2022-05-19 | $86.08 | $87.59 | $85.14 | $86.76 | $86.76 | 3,254,515 |
| 2022-05-18 | $89.45 | $90.24 | $86.24 | $86.62 | $86.62 | 3,207,979 |
| 2022-05-17 | $89.76 | $90.21 | $88.08 | $89.23 | $89.23 | 2,334,178 |
| 2022-05-16 | $88.11 | $90.06 | $88.11 | $89.11 | $89.11 | 2,725,534 |
| 2022-05-13 | $86.11 | $89.15 | $85.86 | $88.89 | $88.89 | 3,205,596 |
| 2022-05-12 | $83.71 | $86.53 | $83.71 | $85.68 | $85.68 | 3,179,851 |
| 2022-05-11 | $83.88 | $87.32 | $83.39 | $84.91 | $84.91 | 3,479,664 |
| 2022-05-10 | $84.89 | $85.28 | $83.07 | $84.14 | $84.14 | 2,930,375 |
| 2022-05-09 | $85.37 | $86.49 | $82.21 | $83.57 | $83.57 | 4,921,630 |
| 2022-05-06 | $82.55 | $87.59 | $82.55 | $86.67 | $86.67 | 6,635,747 |
| 2022-05-05 | $85.75 | $86.17 | $82.13 | $83.04 | $83.04 | 3,924,735 |
| 2022-05-04 | $83.81 | $86.87 | $83.35 | $86.65 | $86.65 | 3,504,278 |
| 2022-05-03 | $85.51 | $85.51 | $83.11 | $83.92 | $83.92 | 2,805,127 |
| 2022-05-02 | $86.14 | $86.59 | $83.14 | $84.75 | $84.75 | 3,484,630 |
| 2022-04-29 | $87.25 | $87.82 | $85.24 | $85.68 | $85.68 | 3,323,038 |
| 2022-04-28 | $86.86 | $87.99 | $85.38 | $87.81 | $87.81 | 2,671,563 |
| 2022-04-27 | $85.99 | $87.42 | $85.73 | $86.75 | $86.75 | 3,689,276 |
| 2022-04-26 | $85.84 | $87.04 | $85.74 | $86.26 | $86.26 | 4,193,862 |
| 2022-04-25 | $85.65 | $86.79 | $83.62 | $86.68 | $86.68 | 3,502,614 |
| 2022-04-22 | $86.50 | $86.94 | $85.19 | $85.65 | $85.65 | 3,986,924 |
| 2022-04-21 | $86.03 | $88.03 | $85.81 | $86.88 | $86.88 | 4,269,062 |
| 2022-04-20 | $84.49 | $85.57 | $83.93 | $85.35 | $85.35 | 2,079,502 |
| 2022-04-19 | $82.37 | $83.98 | $82.05 | $83.80 | $83.80 | 1,892,106 |
| 2022-04-18 | $82.06 | $82.83 | $81.73 | $82.44 | $82.44 | 2,210,464 |
| 2022-04-14 | $84.12 | $84.49 | $81.90 | $82.59 | $82.59 | 6,279,850 |
| 2022-04-13 | $82.48 | $84.56 | $82.48 | $84.01 | $84.01 | 2,978,406 |
| 2022-04-12 | $82.63 | $83.42 | $82.04 | $82.69 | $82.69 | 2,986,568 |
| 2022-04-11 | $81.47 | $83.08 | $81.12 | $82.17 | $82.17 | 2,845,776 |
| 2022-04-08 | $81.66 | $83.12 | $80.52 | $81.62 | $81.62 | 3,495,294 |
| 2022-04-07 | $80.64 | $82.32 | $80.18 | $81.78 | $81.78 | 2,623,693 |
| 2022-04-06 | $81.03 | $81.82 | $79.16 | $80.82 | $80.82 | 2,464,777 |
| 2022-04-05 | $82.65 | $82.89 | $81.49 | $81.90 | $81.90 | 1,630,656 |
| 2022-04-04 | $81.96 | $82.77 | $81.14 | $82.60 | $82.60 | 2,127,105 |
| 2022-04-01 | $80.28 | $82.25 | $80.08 | $82.15 | $82.15 | 2,275,070 |
| 2022-03-31 | $80.43 | $80.97 | $79.87 | $79.90 | $79.90 | 2,684,383 |
| 2022-03-30 | $81.78 | $82.17 | $79.60 | $80.06 | $80.06 | 1,947,697 |
| 2022-03-29 | $81.42 | $83.58 | $80.65 | $82.58 | $82.58 | 2,569,202 |
| 2022-03-28 | $79.16 | $80.08 | $78.54 | $80.02 | $80.02 | 1,660,826 |
| 2022-03-25 | $79.06 | $79.27 | $78.06 | $78.70 | $78.70 | 1,702,996 |
| 2022-03-24 | $78.32 | $78.63 | $77.25 | $78.56 | $78.56 | 2,221,532 |
| 2022-03-23 | $80.87 | $80.90 | $77.85 | $78.05 | $78.05 | 2,561,739 |
| 2022-03-22 | $79.44 | $81.75 | $79.44 | $81.30 | $81.30 | 3,536,363 |
| 2022-03-21 | $79.96 | $80.21 | $77.83 | $79.00 | $79.00 | 2,335,074 |
| 2022-03-18 | $79.13 | $80.82 | $78.21 | $80.59 | $80.59 | 4,650,416 |
| 2022-03-17 | $77.10 | $78.44 | $76.49 | $78.28 | $78.28 | 2,344,274 |
| 2022-03-16 | $75.94 | $78.06 | $75.28 | $77.19 | $77.19 | 3,010,987 |
| 2022-03-15 | $74.21 | $75.24 | $73.99 | $75.08 | $75.08 | 1,995,573 |
| 2022-03-14 | $73.76 | $74.78 | $73.13 | $73.23 | $73.23 | 1,965,854 |
| 2022-03-11 | $76.31 | $76.51 | $73.09 | $73.22 | $73.22 | 1,687,512 |
| 2022-03-10 | $75.36 | $76.50 | $74.07 | $75.39 | $75.39 | 2,758,616 |
| 2022-03-09 | $74.57 | $77.16 | $74.25 | $76.68 | $76.68 | 3,537,523 |
| 2022-03-08 | $74.72 | $75.67 | $71.78 | $72.49 | $72.49 | 4,426,747 |
| 2022-03-07 | $81.34 | $81.34 | $74.71 | $75.00 | $75.00 | 5,474,718 |
| 2022-03-04 | $82.94 | $82.94 | $80.88 | $81.32 | $81.32 | 3,843,106 |
| 2022-03-03 | $84.17 | $84.38 | $83.25 | $83.35 | $83.35 | 3,811,810 |
| 2022-03-02 | $83.48 | $84.32 | $82.78 | $83.75 | $83.75 | 1,709,447 |
| 2022-03-01 | $84.21 | $84.65 | $82.73 | $83.23 | $83.23 | 2,691,130 |
| 2022-02-28 | $82.98 | $84.95 | $82.86 | $84.40 | $84.40 | 4,079,709 |
| 2022-02-25 | $83.00 | $86.98 | $82.13 | $84.57 | $84.57 | 5,836,119 |
| 2022-02-24 | $78.89 | $80.41 | $76.37 | $80.35 | $80.35 | 4,722,338 |
| 2022-02-23 | $81.80 | $81.99 | $79.21 | $79.41 | $79.41 | 3,204,184 |
| 2022-02-22 | $80.84 | $82.20 | $80.51 | $81.65 | $81.65 | 4,530,079 |
| 2022-02-18 | $81.98 | $82.09 | $80.45 | $81.27 | $81.27 | 5,295,724 |
| 2022-02-17 | $82.89 | $82.90 | $81.29 | $82.14 | $82.14 | 2,348,013 |
| 2022-02-16 | $82.39 | $83.66 | $81.08 | $83.22 | $83.22 | 2,665,425 |
| 2022-02-15 | $85.00 | $85.13 | $81.92 | $82.78 | $82.78 | 3,920,173 |
| 2022-02-14 | $83.00 | $85.71 | $81.53 | $82.57 | $82.57 | 2,936,013 |
| 2022-02-11 | $83.86 | $84.74 | $82.55 | $82.80 | $82.80 | 2,116,737 |
| 2022-02-10 | $84.99 | $85.04 | $83.21 | $83.83 | $83.83 | 3,178,874 |
| 2022-02-09 | $85.74 | $86.59 | $85.33 | $86.29 | $86.29 | 2,178,119 |
| 2022-02-08 | $84.38 | $84.99 | $83.76 | $84.72 | $84.72 | 2,569,732 |
| 2022-02-07 | $84.52 | $85.13 | $84.16 | $84.54 | $84.54 | 1,535,959 |
| 2022-02-04 | $85.05 | $85.62 | $83.82 | $84.29 | $84.29 | 3,084,940 |
| 2022-02-03 | $86.41 | $86.98 | $85.82 | $86.08 | $86.08 | 3,431,137 |
| 2022-02-02 | $87.13 | $87.94 | $86.60 | $87.21 | $87.21 | 2,088,187 |
| 2022-02-01 | $86.61 | $86.74 | $85.33 | $86.47 | $86.47 | 3,482,145 |
| 2022-01-31 | $85.26 | $86.79 | $84.81 | $86.72 | $86.72 | 2,289,821 |
| 2022-01-28 | $82.91 | $85.31 | $82.00 | $85.31 | $85.31 | 2,606,158 |
| 2022-01-27 | $85.33 | $85.91 | $82.70 | $83.17 | $83.17 | 2,375,703 |
| 2022-01-26 | $86.11 | $87.24 | $84.08 | $84.59 | $84.59 | 2,538,939 |
| 2022-01-25 | $86.95 | $87.30 | $85.38 | $86.33 | $86.33 | 2,792,903 |
| 2022-01-24 | $85.53 | $88.30 | $84.20 | $88.14 | $88.14 | 3,427,950 |
| 2022-01-21 | $86.54 | $87.75 | $85.52 | $85.62 | $85.62 | 3,080,268 |
| 2022-01-20 | $87.38 | $89.12 | $86.24 | $86.37 | $86.37 | 1,969,254 |
| 2022-01-19 | $86.85 | $87.47 | $86.19 | $86.73 | $86.73 | 2,855,684 |
| 2022-01-18 | $88.34 | $88.86 | $86.55 | $86.70 | $86.70 | 3,098,335 |
| 2022-01-14 | $94.36 | $94.36 | $89.15 | $89.91 | $89.91 | 4,014,479 |
| 2022-01-13 | $94.35 | $95.05 | $93.66 | $94.37 | $94.37 | 2,389,629 |
| 2022-01-12 | $95.10 | $95.28 | $93.69 | $93.98 | $93.98 | 1,871,721 |
| 2022-01-11 | $92.14 | $94.74 | $91.55 | $94.58 | $94.58 | 1,856,813 |
| 2022-01-10 | $93.82 | $93.87 | $91.15 | $92.73 | $92.73 | 3,154,791 |
| 2022-01-07 | $95.36 | $95.71 | $94.02 | $94.06 | $94.06 | 1,837,631 |
| 2022-01-06 | $95.63 | $96.80 | $95.29 | $95.52 | $95.52 | 2,484,638 |
| 2022-01-05 | $97.50 | $98.73 | $96.00 | $96.05 | $96.05 | 2,369,479 |
| 2022-01-04 | $96.41 | $97.96 | $96.41 | $97.74 | $97.74 | 2,090,784 |
| 2022-01-03 | $95.52 | $96.69 | $94.89 | $96.54 | $96.54 | 1,843,169 |
| 2021-12-31 | $95.31 | $96.22 | $95.00 | $96.04 | $96.04 | 1,104,828 |
| 2021-12-30 | $96.28 | $96.42 | $95.25 | $95.39 | $95.39 | 1,113,291 |
| 2021-12-29 | $94.85 | $95.99 | $94.50 | $95.79 | $95.79 | 1,294,334 |
| 2021-12-28 | $94.90 | $95.31 | $94.35 | $94.70 | $94.70 | 1,068,579 |
| 2021-12-27 | $94.02 | $94.91 | $94.02 | $94.80 | $94.80 | 1,017,071 |
| 2021-12-23 | $93.72 | $94.31 | $93.36 | $93.84 | $93.84 | 1,222,275 |
| 2021-12-22 | $92.69 | $93.53 | $92.37 | $93.48 | $93.48 | 1,154,065 |
| 2021-12-21 | $91.67 | $92.90 | $91.65 | $92.79 | $92.79 | 1,545,880 |
| 2021-12-20 | $90.73 | $91.78 | $89.60 | $91.64 | $91.64 | 2,859,648 |
| 2021-12-17 | $91.03 | $93.11 | $90.50 | $91.62 | $91.62 | 5,797,419 |
| 2021-12-16 | $91.67 | $92.62 | $91.25 | $91.62 | $91.62 | 2,718,750 |
| 2021-12-15 | $90.48 | $91.30 | $89.64 | $91.21 | $91.21 | 2,793,233 |
| 2021-12-14 | $89.40 | $90.67 | $89.35 | $90.37 | $90.37 | 1,982,275 |
| 2021-12-13 | $89.50 | $90.31 | $88.85 | $89.78 | $89.78 | 1,598,356 |
| 2021-12-10 | $89.02 | $90.01 | $88.71 | $89.55 | $89.55 | 2,648,403 |
| 2021-12-09 | $88.10 | $88.88 | $88.02 | $88.30 | $88.30 | 1,492,195 |
| 2021-12-08 | $88.20 | $89.03 | $87.53 | $88.93 | $88.93 | 2,309,099 |
| 2021-12-07 | $85.95 | $88.79 | $85.95 | $88.37 | $88.37 | 3,884,734 |
| 2021-12-06 | $84.60 | $85.88 | $83.95 | $85.71 | $85.71 | 1,560,215 |
| 2021-12-03 | $83.32 | $83.86 | $82.58 | $83.70 | $83.70 | 2,411,201 |
| 2021-12-02 | $81.68 | $83.80 | $81.68 | $82.96 | $82.96 | 2,799,780 |
| 2021-12-01 | $84.55 | $84.85 | $80.92 | $81.06 | $81.06 | 3,104,690 |
| 2021-11-30 | $86.52 | $86.80 | $83.34 | $83.78 | $83.78 | 3,541,410 |
| 2021-11-29 | $87.21 | $87.54 | $86.56 | $86.85 | $86.85 | 1,906,707 |
| 2021-11-26 | $88.98 | $88.99 | $86.77 | $87.05 | $87.05 | 1,256,988 |
| 2021-11-24 | $87.89 | $89.23 | $87.89 | $89.09 | $89.09 | 1,495,196 |
| 2021-11-23 | $90.11 | $90.51 | $87.09 | $88.62 | $88.62 | 2,827,322 |
| 2021-11-22 | $92.01 | $92.30 | $89.36 | $90.09 | $90.09 | 3,209,340 |
| 2021-11-19 | $89.39 | $89.99 | $88.95 | $89.30 | $89.30 | 1,940,011 |
| 2021-11-18 | $91.15 | $91.19 | $88.61 | $89.39 | $89.39 | 2,560,261 |
| 2021-11-17 | $92.21 | $92.47 | $91.20 | $91.40 | $91.40 | 2,055,244 |
| 2021-11-16 | $93.35 | $93.81 | $92.26 | $92.33 | $92.33 | 2,157,532 |
| 2021-11-15 | $92.38 | $93.08 | $92.10 | $93.00 | $93.00 | 2,663,765 |
| 2021-11-12 | $92.45 | $92.67 | $90.98 | $92.06 | $92.06 | 1,974,979 |
| 2021-11-11 | $92.09 | $92.71 | $91.85 | $92.27 | $92.27 | 1,683,849 |
| 2021-11-10 | $91.90 | $93.27 | $91.79 | $91.98 | $91.98 | 2,144,408 |
| 2021-11-09 | $90.82 | $92.03 | $90.18 | $91.76 | $91.76 | 2,127,141 |
| 2021-11-08 | $91.22 | $91.81 | $90.50 | $90.83 | $90.83 | 2,768,932 |
| 2021-11-05 | $90.43 | $91.89 | $89.87 | $91.63 | $91.63 | 4,449,625 |
| 2021-11-04 | $87.28 | $88.06 | $86.79 | $87.78 | $87.78 | 1,917,105 |
| 2021-11-03 | $86.07 | $87.39 | $86.00 | $87.32 | $87.32 | 2,920,825 |
| 2021-11-02 | $85.83 | $86.58 | $85.39 | $85.89 | $85.89 | 2,111,974 |
| 2021-11-01 | $84.98 | $85.80 | $84.92 | $85.46 | $85.46 | 2,267,079 |
| 2021-10-29 | $84.90 | $85.39 | $84.75 | $85.00 | $85.00 | 2,701,534 |
| 2021-10-28 | $85.10 | $85.64 | $84.33 | $84.90 | $84.90 | 1,575,799 |
| 2021-10-27 | $86.00 | $86.00 | $83.70 | $84.88 | $84.88 | 2,201,067 |
| 2021-10-26 | $84.75 | $85.92 | $84.58 | $85.58 | $85.58 | 2,873,859 |
| 2021-10-25 | $84.68 | $84.92 | $84.05 | $84.38 | $84.38 | 2,343,680 |
| 2021-10-22 | $85.68 | $86.04 | $84.49 | $84.73 | $84.73 | 1,383,607 |
| 2021-10-21 | $85.03 | $85.53 | $84.60 | $85.25 | $85.25 | 4,113,015 |
| 2021-10-20 | $86.04 | $86.04 | $84.88 | $84.93 | $84.93 | 3,240,950 |
| 2021-10-19 | $85.47 | $85.67 | $84.41 | $85.00 | $85.00 | 3,219,567 |
| 2021-10-18 | $85.20 | $86.02 | $84.85 | $85.43 | $85.43 | 1,776,297 |
| 2021-10-15 | $85.81 | $86.34 | $85.16 | $85.58 | $85.58 | 3,560,068 |
| 2021-10-14 | $85.96 | $86.46 | $85.27 | $85.60 | $85.60 | 3,619,958 |
| 2021-10-13 | $85.98 | $86.94 | $84.94 | $85.33 | $85.33 | 2,987,922 |
| 2021-10-12 | $88.06 | $88.81 | $87.67 | $87.94 | $87.94 | 1,548,564 |
| 2021-10-11 | $89.02 | $89.25 | $87.93 | $88.05 | $88.05 | 1,117,706 |
| 2021-10-08 | $90.27 | $90.57 | $89.19 | $89.27 | $89.27 | 1,605,514 |
| 2021-10-07 | $90.87 | $91.43 | $89.99 | $90.07 | $90.07 | 1,858,255 |
| 2021-10-06 | $88.89 | $90.33 | $88.55 | $90.10 | $90.10 | 1,576,336 |
| 2021-10-05 | $88.76 | $90.04 | $88.52 | $89.55 | $89.55 | 1,587,409 |
| 2021-10-04 | $89.87 | $90.37 | $88.12 | $88.50 | $88.50 | 2,818,065 |
| 2021-10-01 | $89.58 | $90.18 | $88.36 | $89.88 | $89.88 | 1,947,878 |
| 2021-09-30 | $89.91 | $90.10 | $88.81 | $88.83 | $88.83 | 2,275,334 |
| 2021-09-29 | $89.50 | $90.04 | $89.22 | $89.33 | $89.33 | 1,426,425 |
| 2021-09-28 | $91.32 | $91.59 | $89.19 | $89.50 | $89.50 | 2,168,572 |
| 2021-09-27 | $92.17 | $92.59 | $91.28 | $91.79 | $91.79 | 1,591,749 |
| 2021-09-24 | $92.74 | $93.39 | $92.15 | $92.74 | $92.74 | 1,374,244 |
| 2021-09-23 | $92.60 | $93.56 | $92.49 | $93.09 | $93.09 | 1,446,356 |
| 2021-09-22 | $92.41 | $93.22 | $91.35 | $92.57 | $92.57 | 1,525,166 |
| 2021-09-21 | $93.16 | $93.74 | $91.74 | $91.80 | $91.80 | 1,396,199 |
| 2021-09-20 | $94.24 | $94.26 | $91.97 | $92.79 | $92.79 | 1,745,845 |
| 2021-09-17 | $94.66 | $95.89 | $93.81 | $94.64 | $94.64 | 3,123,351 |
| 2021-09-16 | $94.91 | $96.04 | $94.47 | $95.88 | $95.88 | 1,075,840 |
| 2021-09-15 | $95.00 | $95.75 | $94.36 | $95.14 | $95.14 | 1,537,905 |
| 2021-09-14 | $95.62 | $96.20 | $94.83 | $94.96 | $94.96 | 1,518,321 |
| 2021-09-13 | $96.54 | $96.93 | $95.20 | $95.39 | $95.39 | 1,287,590 |
| 2021-09-10 | $96.49 | $96.56 | $95.88 | $95.92 | $95.92 | 1,114,485 |
| 2021-09-09 | $96.91 | $97.11 | $96.19 | $96.35 | $96.35 | 967,726 |
| 2021-09-08 | $95.12 | $96.89 | $95.01 | $96.84 | $96.84 | 1,176,872 |
| 2021-09-07 | $97.36 | $97.36 | $95.07 | $95.18 | $95.18 | 1,528,913 |
| 2021-09-03 | $97.10 | $97.76 | $96.23 | $97.58 | $97.58 | 1,142,716 |
| 2021-09-02 | $97.98 | $98.40 | $97.24 | $97.60 | $97.60 | 1,046,690 |
| 2021-09-01 | $97.78 | $98.20 | $97.19 | $97.80 | $97.80 | 1,428,013 |
| 2021-08-31 | $97.97 | $98.00 | $97.17 | $97.57 | $97.57 | 1,550,336 |
| 2021-08-30 | $97.39 | $97.91 | $97.09 | $97.81 | $97.81 | 871,419 |
| 2021-08-27 | $97.01 | $97.79 | $96.60 | $97.33 | $97.33 | 985,922 |
| 2021-08-26 | $97.14 | $97.38 | $96.66 | $96.84 | $96.84 | 964,828 |
| 2021-08-25 | $96.64 | $97.29 | $96.17 | $97.13 | $97.13 | 994,964 |
| 2021-08-24 | $96.94 | $96.94 | $95.73 | $96.63 | $96.63 | 996,021 |
| 2021-08-23 | $96.42 | $97.10 | $96.23 | $96.75 | $96.75 | 1,013,905 |
| 2021-08-20 | $97.36 | $97.85 | $96.52 | $96.74 | $96.74 | 1,329,998 |
| 2021-08-19 | $95.14 | $97.29 | $94.90 | $97.18 | $97.18 | 1,369,252 |
| 2021-08-18 | $97.37 | $97.63 | $95.81 | $95.86 | $95.86 | 1,050,269 |
| 2021-08-17 | $97.95 | $98.05 | $97.35 | $97.52 | $97.52 | 1,221,274 |
| 2021-08-16 | $98.36 | $98.58 | $97.81 | $98.42 | $98.42 | 1,085,047 |
| 2021-08-13 | $97.59 | $98.23 | $97.22 | $98.12 | $98.12 | 1,096,150 |
| 2021-08-12 | $98.87 | $98.87 | $97.44 | $97.62 | $97.62 | 1,186,600 |
| 2021-08-11 | $99.10 | $99.62 | $98.37 | $98.72 | $98.72 | 1,469,668 |
| 2021-08-10 | $98.92 | $99.89 | $98.46 | $98.79 | $98.79 | 2,187,214 |
| 2021-08-09 | $97.36 | $98.90 | $97.21 | $98.47 | $98.47 | 2,752,691 |
| 2021-08-06 | $94.00 | $98.50 | $94.00 | $96.97 | $96.97 | 4,956,704 |
| 2021-08-05 | $92.57 | $92.65 | $91.82 | $91.95 | $91.95 | 2,009,227 |
| 2021-08-04 | $92.84 | $93.43 | $91.90 | $92.01 | $92.01 | 1,531,917 |
| 2021-08-03 | $93.67 | $93.96 | $92.24 | $93.04 | $93.04 | 1,963,818 |
| 2021-08-02 | $94.48 | $94.63 | $92.62 | $93.36 | $93.36 | 2,040,249 |
| 2021-07-30 | $94.78 | $95.08 | $94.05 | $94.32 | $94.32 | 1,676,546 |
| 2021-07-29 | $94.20 | $94.92 | $93.84 | $94.58 | $94.58 | 1,268,502 |
| 2021-07-28 | $95.17 | $95.49 | $93.73 | $94.05 | $94.05 | 1,524,753 |
| 2021-07-27 | $96.25 | $96.58 | $94.66 | $95.18 | $95.18 | 3,238,691 |
| 2021-07-26 | $96.08 | $96.43 | $95.20 | $96.00 | $96.00 | 1,796,992 |
| 2021-07-23 | $94.96 | $96.94 | $94.56 | $96.29 | $96.29 | 1,924,618 |
| 2021-07-22 | $93.42 | $93.57 | $92.61 | $93.37 | $93.37 | 864,056 |
| 2021-07-21 | $93.62 | $94.45 | $93.14 | $93.35 | $93.35 | 1,269,843 |
| 2021-07-20 | $92.44 | $94.16 | $92.21 | $93.71 | $93.71 | 1,558,035 |
| 2021-07-19 | $93.07 | $93.48 | $91.86 | $92.25 | $92.25 | 1,923,146 |
| 2021-07-16 | $93.70 | $94.06 | $93.03 | $93.07 | $93.07 | 1,578,283 |
| 2021-07-15 | $93.03 | $93.88 | $92.80 | $93.62 | $93.62 | 2,595,957 |
| 2021-07-14 | $92.26 | $93.50 | $92.12 | $93.00 | $93.00 | 2,151,793 |
| 2021-07-13 | $91.41 | $92.42 | $91.27 | $92.02 | $92.02 | 1,605,323 |
| 2021-07-12 | $90.39 | $91.31 | $90.19 | $91.17 | $91.17 | 1,493,094 |
| 2021-07-09 | $89.55 | $90.54 | $89.47 | $90.24 | $90.24 | 1,394,266 |
| 2021-07-08 | $90.00 | $90.88 | $89.55 | $89.84 | $89.84 | 1,723,801 |
| 2021-07-07 | $90.89 | $90.95 | $90.43 | $90.84 | $90.84 | 1,276,410 |
| 2021-07-06 | $90.86 | $91.17 | $90.31 | $90.61 | $90.61 | 2,289,196 |
| 2021-07-02 | $91.58 | $92.03 | $90.75 | $90.86 | $90.86 | 1,543,326 |
| 2021-07-01 | $91.26 | $91.67 | $90.96 | $91.15 | $91.15 | 1,703,179 |
| 2021-06-30 | $91.60 | $91.90 | $91.07 | $91.35 | $91.35 | 1,986,099 |
| 2021-06-29 | $91.54 | $91.77 | $90.86 | $91.56 | $91.56 | 1,418,582 |
| 2021-06-28 | $92.08 | $92.88 | $91.02 | $91.46 | $91.46 | 1,977,431 |
| 2021-06-25 | $90.40 | $95.29 | $89.25 | $92.12 | $92.12 | 4,427,509 |
| 2021-06-24 | $90.55 | $90.69 | $89.82 | $90.14 | $90.14 | 2,605,467 |
| 2021-06-23 | $91.82 | $91.93 | $90.29 | $90.31 | $90.31 | 1,858,647 |
| 2021-06-22 | $92.09 | $92.28 | $91.21 | $91.78 | $91.78 | 1,599,023 |
| 2021-06-21 | $92.16 | $92.55 | $91.21 | $92.04 | $92.04 | 1,533,498 |
| 2021-06-18 | $92.27 | $92.94 | $91.64 | $91.76 | $91.76 | 3,401,277 |
| 2021-06-17 | $91.52 | $92.84 | $91.34 | $92.57 | $92.57 | 1,581,953 |
| 2021-06-16 | $91.05 | $92.72 | $91.05 | $91.52 | $91.52 | 3,149,176 |
| 2021-06-15 | $93.81 | $93.81 | $92.05 | $92.19 | $92.19 | 1,807,121 |
| 2021-06-14 | $93.12 | $93.67 | $93.00 | $93.40 | $93.40 | 1,504,770 |
| 2021-06-11 | $93.98 | $94.00 | $93.04 | $93.50 | $93.50 | 1,078,348 |
| 2021-06-10 | $92.50 | $94.14 | $92.50 | $93.77 | $93.77 | 1,727,596 |
| 2021-06-09 | $94.22 | $94.50 | $93.08 | $93.24 | $93.24 | 1,261,417 |
| 2021-06-08 | $94.45 | $94.64 | $93.27 | $94.16 | $94.16 | 1,456,517 |
| 2021-06-07 | $95.38 | $95.39 | $93.71 | $94.30 | $94.30 | 1,698,280 |
| 2021-06-04 | $95.50 | $95.88 | $94.93 | $95.37 | $95.37 | 1,342,894 |
| 2021-06-03 | $94.09 | $95.21 | $93.76 | $95.05 | $95.05 | 1,990,578 |
| 2021-06-02 | $94.28 | $95.82 | $93.86 | $94.83 | $94.83 | 2,414,224 |
| 2021-06-01 | $94.39 | $94.83 | $93.31 | $93.59 | $93.59 | 2,822,791 |
| 2021-05-28 | $93.53 | $94.70 | $93.40 | $94.27 | $94.27 | 1,383,762 |
| 2021-05-27 | $93.94 | $94.19 | $93.12 | $93.31 | $93.31 | 2,244,965 |
| 2021-05-26 | $93.51 | $93.92 | $93.15 | $93.41 | $93.41 | 1,453,344 |
| 2021-05-25 | $93.72 | $94.23 | $92.52 | $93.03 | $93.03 | 2,110,772 |
| 2021-05-24 | $92.61 | $93.77 | $92.32 | $93.23 | $93.23 | 2,163,998 |
| 2021-05-21 | $92.88 | $93.07 | $91.48 | $92.01 | $92.01 | 1,842,027 |
| 2021-05-20 | $90.82 | $92.93 | $90.72 | $92.50 | $92.50 | 2,582,335 |
| 2021-05-19 | $90.34 | $90.80 | $89.84 | $90.73 | $90.73 | 1,771,804 |
| 2021-05-18 | $91.62 | $91.64 | $90.53 | $90.81 | $90.81 | 1,553,849 |
| 2021-05-17 | $91.05 | $91.70 | $90.58 | $91.35 | $91.35 | 1,460,014 |
| 2021-05-14 | $89.80 | $92.59 | $89.61 | $92.14 | $92.14 | 2,229,913 |
| 2021-05-13 | $90.23 | $90.64 | $89.28 | $89.47 | $89.47 | 2,323,233 |
| 2021-05-12 | $91.03 | $91.26 | $89.60 | $89.79 | $89.79 | 2,263,388 |
| 2021-05-11 | $89.90 | $92.24 | $89.90 | $91.54 | $91.54 | 2,029,827 |
| 2021-05-10 | $91.14 | $92.82 | $90.70 | $91.60 | $91.60 | 3,256,080 |
| 2021-05-07 | $89.00 | $91.68 | $88.35 | $91.25 | $91.25 | 6,011,986 |
| 2021-05-06 | $94.89 | $95.20 | $94.12 | $95.02 | $95.02 | 2,148,047 |
| 2021-05-05 | $96.00 | $96.39 | $94.13 | $94.45 | $94.45 | 2,005,430 |
| 2021-05-04 | $97.25 | $97.47 | $95.61 | $95.94 | $95.94 | 2,038,649 |
| 2021-05-03 | $97.91 | $99.14 | $97.39 | $97.61 | $97.61 | 1,921,055 |
| 2021-04-30 | $97.57 | $97.62 | $96.44 | $97.05 | $97.05 | 2,096,258 |
| 2021-04-29 | $96.93 | $98.22 | $96.51 | $97.94 | $97.94 | 1,134,642 |
| 2021-04-28 | $97.17 | $97.30 | $96.07 | $96.47 | $96.47 | 1,049,425 |
| 2021-04-27 | $97.31 | $97.31 | $96.50 | $97.02 | $97.02 | 1,063,604 |
| 2021-04-26 | $98.28 | $98.51 | $96.71 | $97.14 | $97.14 | 1,827,395 |
| 2021-04-23 | $97.87 | $99.24 | $97.59 | $98.68 | $98.68 | 1,526,910 |
| 2021-04-22 | $97.81 | $98.08 | $97.20 | $97.51 | $97.51 | 1,400,126 |
| 2021-04-21 | $98.21 | $98.49 | $97.31 | $97.99 | $97.99 | 1,332,637 |
| 2021-04-20 | $98.05 | $98.25 | $96.96 | $97.40 | $97.40 | 1,671,753 |
| 2021-04-19 | $98.34 | $98.49 | $96.94 | $97.86 | $97.86 | 1,731,096 |
| 2021-04-16 | $96.63 | $98.43 | $96.13 | $98.17 | $98.17 | 4,258,316 |
| 2021-04-15 | $95.32 | $96.21 | $95.00 | $95.95 | $95.95 | 1,307,451 |
| 2021-04-14 | $95.83 | $96.02 | $94.55 | $94.80 | $94.80 | 1,823,441 |
| 2021-04-13 | $95.40 | $96.29 | $95.40 | $95.89 | $95.89 | 2,139,956 |
| 2021-04-12 | $95.11 | $95.73 | $94.62 | $95.42 | $95.42 | 1,367,218 |
| 2021-04-09 | $95.03 | $95.48 | $94.83 | $95.29 | $95.29 | 1,376,128 |
| 2021-04-08 | $94.79 | $95.83 | $94.40 | $95.30 | $95.30 | 1,660,194 |
| 2021-04-07 | $93.79 | $94.57 | $93.42 | $94.23 | $94.23 | 1,609,943 |
| 2021-04-06 | $93.74 | $94.28 | $92.63 | $93.73 | $93.73 | 1,673,330 |
| 2021-04-05 | $91.53 | $94.13 | $91.43 | $93.44 | $93.44 | 2,253,261 |
| 2021-04-01 | $91.70 | $92.17 | $91.09 | $91.36 | $91.36 | 1,811,486 |
| 2021-03-31 | $91.08 | $91.73 | $90.55 | $91.09 | $91.09 | 2,019,093 |
| 2021-03-30 | $91.29 | $91.63 | $90.14 | $90.69 | $90.69 | 1,722,447 |
| 2021-03-29 | $91.76 | $92.36 | $90.68 | $91.92 | $91.92 | 2,136,897 |
| 2021-03-26 | $88.35 | $91.84 | $88.22 | $91.65 | $91.65 | 2,115,121 |
| 2021-03-25 | $88.96 | $89.31 | $87.31 | $88.79 | $88.79 | 1,328,126 |
| 2021-03-24 | $89.54 | $89.54 | $87.85 | $88.72 | $88.72 | 1,870,619 |
| 2021-03-23 | $89.89 | $90.85 | $88.97 | $89.62 | $89.62 | 2,038,461 |
| 2021-03-22 | $87.80 | $90.20 | $87.58 | $89.05 | $89.05 | 2,502,327 |
| 2021-03-19 | $87.77 | $88.62 | $87.35 | $87.92 | $87.92 | 3,139,516 |
| 2021-03-18 | $88.18 | $88.23 | $86.34 | $87.92 | $87.92 | 2,658,613 |
| 2021-03-17 | $88.63 | $89.25 | $87.29 | $88.60 | $88.60 | 1,794,853 |
| 2021-03-16 | $90.05 | $90.60 | $89.24 | $89.39 | $89.39 | 2,207,806 |
| 2021-03-15 | $88.93 | $89.39 | $87.90 | $89.31 | $89.31 | 1,537,348 |
| 2021-03-12 | $88.47 | $89.20 | $87.66 | $88.94 | $88.94 | 2,520,249 |
| 2021-03-11 | $89.06 | $90.07 | $88.79 | $89.35 | $89.35 | 1,593,451 |
| 2021-03-10 | $88.80 | $90.10 | $88.70 | $89.40 | $89.40 | 2,104,512 |
| 2021-03-09 | $86.71 | $89.11 | $85.96 | $88.44 | $88.44 | 2,493,052 |
| 2021-03-08 | $86.20 | $86.71 | $85.02 | $85.14 | $85.14 | 2,301,919 |
| 2021-03-05 | $85.28 | $86.79 | $82.96 | $86.42 | $86.42 | 3,408,490 |
| 2021-03-04 | $84.72 | $86.57 | $84.06 | $84.68 | $84.68 | 2,333,541 |
| 2021-03-03 | $86.85 | $87.33 | $84.49 | $84.60 | $84.60 | 2,093,067 |
| 2021-03-02 | $87.56 | $88.49 | $86.80 | $86.88 | $86.88 | 2,275,677 |
| 2021-03-01 | $88.13 | $88.99 | $86.40 | $87.55 | $87.55 | 2,070,381 |
| 2021-02-26 | $87.62 | $89.63 | $86.22 | $87.74 | $87.74 | 4,686,249 |
| 2021-02-25 | $87.90 | $88.89 | $85.16 | $85.35 | $85.35 | 3,054,454 |
| 2021-02-24 | $87.45 | $88.89 | $86.50 | $88.24 | $88.24 | 1,999,996 |
| 2021-02-23 | $89.52 | $89.55 | $86.44 | $88.32 | $88.32 | 2,720,725 |
| 2021-02-22 | $89.57 | $89.96 | $88.80 | $89.17 | $89.17 | 2,175,073 |
| 2021-02-19 | $92.34 | $92.50 | $89.38 | $89.65 | $89.65 | 2,303,237 |
| 2021-02-18 | $91.47 | $92.95 | $91.00 | $92.65 | $92.65 | 1,311,563 |
| 2021-02-17 | $92.00 | $92.39 | $91.46 | $92.16 | $92.16 | 1,199,376 |
| 2021-02-16 | $91.73 | $92.77 | $91.57 | $92.18 | $92.18 | 1,836,155 |
| 2021-02-12 | $89.90 | $91.85 | $89.47 | $91.73 | $91.73 | 1,607,651 |
| 2021-02-11 | $90.79 | $91.01 | $89.73 | $89.94 | $89.94 | 1,029,077 |
| 2021-02-10 | $91.17 | $91.19 | $89.36 | $90.45 | $90.45 | 1,498,586 |
| 2021-02-09 | $90.45 | $90.77 | $89.72 | $90.51 | $90.51 | 1,033,316 |
| 2021-02-08 | $91.72 | $92.12 | $90.03 | $90.88 | $90.88 | 1,703,414 |
| 2021-02-05 | $92.05 | $92.72 | $90.86 | $91.10 | $91.10 | 1,726,184 |
| 2021-02-04 | $90.27 | $91.60 | $90.21 | $91.47 | $91.47 | 1,202,281 |
| 2021-02-03 | $90.21 | $91.14 | $89.25 | $90.41 | $90.41 | 1,296,561 |
| 2021-02-02 | $89.01 | $91.56 | $88.59 | $90.44 | $90.44 | 1,627,029 |
| 2021-02-01 | $86.81 | $88.43 | $86.44 | $88.25 | $88.25 | 1,542,522 |
| 2021-01-29 | $87.51 | $88.67 | $86.77 | $86.83 | $86.83 | 1,846,984 |
| 2021-01-28 | $86.78 | $89.33 | $86.63 | $88.73 | $88.73 | 1,884,584 |
| 2021-01-27 | $88.03 | $88.53 | $85.36 | $85.93 | $85.93 | 3,584,348 |
| 2021-01-26 | $88.30 | $89.74 | $88.28 | $88.80 | $88.80 | 1,437,557 |
| 2021-01-25 | $88.56 | $89.40 | $88.11 | $88.46 | $88.46 | 1,738,784 |
| 2021-01-22 | $89.11 | $89.40 | $88.08 | $88.20 | $88.20 | 1,196,736 |
| 2021-01-21 | $89.61 | $89.69 | $88.62 | $89.20 | $89.20 | 1,278,012 |
| 2021-01-20 | $90.13 | $90.47 | $89.29 | $89.61 | $89.61 | 1,987,195 |
| 2021-01-19 | $92.34 | $92.99 | $90.02 | $90.08 | $90.08 | 2,363,502 |
| 2021-01-15 | $90.30 | $92.50 | $89.72 | $91.65 | $91.65 | 3,070,720 |
| 2021-01-14 | $91.72 | $92.68 | $90.53 | $91.36 | $91.36 | 2,386,128 |
| 2021-01-13 | $94.00 | $94.16 | $91.81 | $91.87 | $91.87 | 3,372,556 |
| 2021-01-12 | $93.26 | $94.43 | $92.61 | $93.99 | $93.99 | 2,693,912 |
| 2021-01-11 | $94.86 | $95.11 | $92.54 | $92.94 | $92.94 | 1,508,848 |
| 2021-01-08 | $93.78 | $95.06 | $92.95 | $94.99 | $94.99 | 3,138,755 |
| 2021-01-07 | $90.57 | $93.60 | $90.27 | $93.50 | $93.50 | 3,020,426 |
| 2021-01-06 | $91.06 | $91.40 | $90.09 | $90.70 | $90.70 | 3,788,945 |
| 2021-01-05 | $89.89 | $91.66 | $89.45 | $91.42 | $91.42 | 2,530,234 |
| 2021-01-04 | $92.51 | $92.55 | $88.80 | $90.60 | $90.60 | 3,006,597 |
| 2020-12-31 | $91.52 | $92.54 | $91.07 | $92.48 | $92.48 | 1,194,023 |
| 2020-12-30 | $91.06 | $91.68 | $91.06 | $91.46 | $91.46 | 787,175 |
| 2020-12-29 | $91.20 | $91.44 | $90.51 | $91.04 | $91.04 | 882,655 |
| 2020-12-28 | $90.36 | $90.91 | $90.21 | $90.81 | $90.81 | 857,393 |
| 2020-12-24 | $89.00 | $90.02 | $88.99 | $89.81 | $89.81 | 461,412 |
| 2020-12-23 | $88.28 | $89.50 | $88.20 | $88.94 | $88.94 | 1,416,100 |
| 2020-12-22 | $88.61 | $88.83 | $87.98 | $88.27 | $88.27 | 1,516,555 |
| 2020-12-21 | $88.85 | $89.45 | $87.31 | $88.97 | $88.97 | 1,506,766 |
| 2020-12-18 | $90.71 | $90.71 | $89.08 | $90.13 | $90.13 | 4,193,340 |
| 2020-12-17 | $89.98 | $90.45 | $89.52 | $90.14 | $90.14 | 1,370,210 |
| 2020-12-16 | $88.75 | $89.94 | $88.56 | $89.80 | $89.80 | 1,364,609 |
| 2020-12-15 | $88.98 | $89.16 | $88.17 | $88.58 | $88.58 | 1,757,480 |
| 2020-12-14 | $88.28 | $89.49 | $88.10 | $88.42 | $88.42 | 1,691,337 |
| 2020-12-11 | $87.55 | $88.22 | $87.03 | $88.02 | $88.02 | 1,908,536 |
| 2020-12-10 | $88.55 | $88.62 | $87.51 | $88.03 | $88.03 | 1,253,293 |
| 2020-12-09 | $88.40 | $88.70 | $87.47 | $87.90 | $87.90 | 1,484,753 |
| 2020-12-08 | $87.86 | $88.89 | $86.81 | $88.20 | $88.20 | 2,137,832 |
| 2020-12-07 | $86.95 | $87.76 | $86.67 | $87.17 | $87.17 | 1,313,185 |
| 2020-12-04 | $86.14 | $87.61 | $86.13 | $87.44 | $87.44 | 1,821,330 |
| 2020-12-03 | $85.73 | $86.77 | $85.56 | $86.52 | $86.52 | 2,465,523 |
| 2020-12-02 | $87.84 | $88.46 | $85.82 | $86.26 | $86.26 | 1,741,196 |
| 2020-12-01 | $85.48 | $87.03 | $84.98 | $86.68 | $86.68 | 2,495,517 |
| 2020-11-30 | $84.20 | $84.85 | $83.28 | $84.78 | $84.78 | 2,654,486 |
| 2020-11-27 | $84.48 | $85.14 | $83.90 | $84.15 | $84.15 | 1,116,157 |
| 2020-11-25 | $84.57 | $84.94 | $83.84 | $84.08 | $84.08 | 944,506 |
| 2020-11-24 | $84.30 | $84.99 | $83.51 | $84.19 | $84.19 | 1,397,842 |
| 2020-11-23 | $83.93 | $84.71 | $83.27 | $84.07 | $84.07 | 2,138,519 |
| 2020-11-20 | $83.61 | $84.39 | $83.44 | $83.52 | $83.52 | 1,532,287 |
| 2020-11-19 | $83.38 | $84.19 | $82.85 | $83.73 | $83.73 | 1,802,982 |
| 2020-11-18 | $84.93 | $86.03 | $84.12 | $84.22 | $84.22 | 1,892,180 |
| 2020-11-17 | $84.84 | $85.87 | $83.98 | $85.54 | $85.54 | 2,205,243 |
| 2020-11-16 | $83.98 | $85.33 | $83.22 | $83.58 | $83.58 | 2,411,580 |
| 2020-11-13 | $83.43 | $84.12 | $82.88 | $84.02 | $84.02 | 1,865,291 |
| 2020-11-12 | $84.50 | $84.79 | $82.39 | $82.96 | $82.96 | 1,448,569 |
| 2020-11-11 | $81.75 | $84.78 | $81.53 | $84.50 | $84.50 | 2,326,045 |
| 2020-11-10 | $80.96 | $82.76 | $80.51 | $81.58 | $81.58 | 2,622,715 |
| 2020-11-09 | $87.81 | $88.41 | $80.90 | $81.35 | $81.35 | 3,369,110 |
| 2020-11-06 | $84.49 | $84.58 | $82.64 | $83.26 | $83.26 | 2,141,390 |
| 2020-11-05 | $84.04 | $84.69 | $82.64 | $83.68 | $83.68 | 2,894,173 |
| 2020-11-04 | $80.90 | $83.42 | $80.41 | $82.72 | $82.72 | 2,723,618 |
| 2020-11-03 | $80.35 | $80.53 | $78.05 | $79.52 | $79.52 | 5,653,763 |
| 2020-11-02 | $77.84 | $78.35 | $76.92 | $77.92 | $77.92 | 1,526,929 |
| 2020-10-30 | $76.83 | $77.22 | $75.45 | $76.57 | $76.57 | 3,256,029 |
| 2020-10-29 | $77.07 | $78.51 | $76.54 | $77.54 | $77.54 | 1,530,320 |
| 2020-10-28 | $78.71 | $79.14 | $77.25 | $77.37 | $77.37 | 2,172,598 |
| 2020-10-27 | $79.79 | $81.08 | $79.33 | $80.39 | $80.39 | 1,906,367 |
| 2020-10-26 | $79.35 | $80.27 | $78.07 | $78.85 | $78.85 | 1,550,815 |
| 2020-10-23 | $80.86 | $81.29 | $80.05 | $80.39 | $80.39 | 1,504,162 |
| 2020-10-22 | $80.42 | $80.78 | $79.34 | $80.56 | $80.56 | 1,169,486 |
| 2020-10-21 | $79.87 | $80.68 | $79.41 | $80.09 | $80.09 | 1,191,309 |
| 2020-10-20 | $80.50 | $81.06 | $79.92 | $80.20 | $80.20 | 1,714,724 |
| 2020-10-19 | $80.46 | $81.57 | $79.63 | $80.01 | $80.01 | 2,186,773 |
| 2020-10-16 | $81.73 | $82.64 | $80.70 | $80.76 | $80.76 | 4,755,043 |
| 2020-10-15 | $81.83 | $82.50 | $81.08 | $81.39 | $81.39 | 2,194,273 |
| 2020-10-14 | $83.79 | $84.34 | $82.17 | $82.80 | $82.80 | 1,890,246 |
| 2020-10-13 | $83.66 | $84.46 | $82.83 | $83.49 | $83.49 | 2,924,998 |
| 2020-10-12 | $82.03 | $83.39 | $81.56 | $82.78 | $82.78 | 3,339,970 |
| 2020-10-09 | $79.49 | $81.20 | $79.37 | $80.95 | $80.95 | 2,503,818 |
| 2020-10-08 | $79.19 | $79.35 | $78.60 | $79.17 | $79.17 | 1,452,197 |
| 2020-10-07 | $77.88 | $78.99 | $77.63 | $78.76 | $78.76 | 1,648,099 |
| 2020-10-06 | $78.63 | $79.37 | $77.35 | $77.63 | $77.63 | 1,837,320 |
| 2020-10-05 | $79.71 | $80.12 | $78.02 | $78.67 | $78.67 | 2,281,595 |
| 2020-10-02 | $80.33 | $80.83 | $78.72 | $79.55 | $79.55 | 2,002,050 |
| 2020-10-01 | $81.05 | $81.76 | $80.24 | $81.48 | $81.48 | 4,699,135 |
| 2020-09-30 | $80.33 | $81.06 | $79.64 | $80.20 | $80.20 | 3,390,275 |
| 2020-09-29 | $80.89 | $81.08 | $79.59 | $79.79 | $79.79 | 1,469,315 |
| 2020-09-28 | $79.91 | $80.73 | $79.44 | $80.51 | $80.51 | 2,271,363 |
| 2020-09-25 | $77.45 | $79.03 | $77.08 | $78.79 | $78.79 | 1,576,921 |
| 2020-09-24 | $77.45 | $79.02 | $76.88 | $78.00 | $78.00 | 1,236,195 |
| 2020-09-23 | $78.85 | $79.24 | $77.43 | $77.79 | $77.79 | 1,425,188 |
| 2020-09-22 | $78.20 | $79.54 | $77.91 | $79.23 | $79.23 | 1,329,612 |
| 2020-09-21 | $78.41 | $78.50 | $77.07 | $78.38 | $78.38 | 2,097,177 |
| 2020-09-18 | $80.81 | $80.95 | $78.11 | $78.99 | $78.99 | 4,431,834 |
| 2020-09-17 | $80.79 | $81.44 | $79.66 | $80.71 | $80.71 | 2,034,532 |
| 2020-09-16 | $83.37 | $84.00 | $81.87 | $81.87 | $81.87 | 1,433,046 |
| 2020-09-15 | $83.24 | $83.93 | $82.42 | $83.14 | $83.14 | 1,545,133 |
| 2020-09-14 | $82.11 | $83.32 | $82.11 | $82.89 | $82.89 | 1,841,693 |
| 2020-09-11 | $82.05 | $82.32 | $80.42 | $81.34 | $81.34 | 1,503,739 |
| 2020-09-10 | $82.44 | $83.19 | $81.07 | $81.78 | $81.78 | 2,332,234 |
| 2020-09-09 | $80.55 | $83.35 | $80.55 | $82.74 | $82.74 | 3,872,410 |
| 2020-09-08 | $81.80 | $81.97 | $79.65 | $80.10 | $80.10 | 2,670,045 |
| 2020-09-04 | $83.16 | $83.76 | $80.97 | $82.27 | $82.27 | 2,801,150 |
| 2020-09-03 | $86.78 | $86.81 | $81.97 | $82.70 | $82.70 | 2,701,735 |
| 2020-09-02 | $85.00 | $87.05 | $84.95 | $86.53 | $86.53 | 2,571,520 |
| 2020-09-01 | $83.78 | $84.86 | $83.47 | $84.84 | $84.84 | 2,151,764 |
| 2020-08-31 | $84.42 | $84.97 | $83.24 | $83.86 | $83.86 | 2,787,611 |
| 2020-08-28 | $83.75 | $84.64 | $83.06 | $84.54 | $84.54 | 1,666,860 |
| 2020-08-27 | $84.00 | $84.19 | $82.79 | $83.34 | $83.34 | 1,341,744 |
| 2020-08-26 | $83.70 | $84.09 | $83.02 | $83.97 | $83.97 | 1,471,373 |
| 2020-08-25 | $84.05 | $84.56 | $83.19 | $83.97 | $83.97 | 1,317,816 |
| 2020-08-24 | $82.98 | $83.70 | $82.54 | $83.69 | $83.69 | 1,440,573 |
| 2020-08-21 | $82.76 | $83.03 | $81.82 | $82.73 | $82.73 | 1,480,916 |
| 2020-08-20 | $82.19 | $83.18 | $81.91 | $83.01 | $83.01 | 1,119,345 |
| 2020-08-19 | $82.78 | $83.58 | $82.35 | $82.67 | $82.67 | 1,231,656 |
| 2020-08-18 | $83.44 | $83.83 | $82.60 | $82.98 | $82.98 | 1,372,387 |
| 2020-08-17 | $83.34 | $83.91 | $83.29 | $83.45 | $83.45 | 2,608,803 |
| 2020-08-14 | $83.49 | $83.88 | $82.88 | $83.32 | $83.32 | 1,385,765 |
| 2020-08-13 | $83.00 | $83.98 | $82.79 | $83.82 | $83.82 | 2,197,829 |
| 2020-08-12 | $81.24 | $83.07 | $81.24 | $82.65 | $82.65 | 2,035,159 |
| 2020-08-11 | $82.28 | $82.44 | $80.15 | $80.60 | $80.60 | 2,323,808 |
| 2020-08-10 | $83.19 | $83.36 | $81.58 | $82.00 | $82.00 | 1,265,861 |
| 2020-08-07 | $82.95 | $83.84 | $82.42 | $83.19 | $83.19 | 1,824,589 |
| 2020-08-06 | $82.98 | $83.83 | $82.62 | $83.51 | $83.51 | 2,183,854 |
| 2020-08-05 | $82.03 | $83.96 | $81.31 | $83.10 | $83.10 | 3,529,695 |
| 2020-08-04 | $77.48 | $78.25 | $77.21 | $78.01 | $78.01 | 2,494,309 |
| 2020-08-03 | $78.69 | $78.79 | $77.15 | $77.84 | $77.84 | 1,574,099 |
| 2020-07-31 | $77.76 | $78.48 | $76.81 | $78.48 | $78.48 | 2,102,712 |
| 2020-07-30 | $76.73 | $78.00 | $76.01 | $77.82 | $77.82 | 2,159,356 |
| 2020-07-29 | $76.22 | $77.51 | $75.81 | $77.31 | $77.31 | 1,488,959 |
| 2020-07-28 | $76.93 | $77.02 | $75.93 | $76.19 | $76.19 | 1,740,984 |
| 2020-07-27 | $75.29 | $76.73 | $75.27 | $76.43 | $76.43 | 2,027,028 |
| 2020-07-24 | $75.06 | $75.49 | $74.59 | $74.88 | $74.88 | 1,586,169 |
| 2020-07-23 | $76.16 | $76.50 | $74.80 | $74.93 | $74.93 | 2,198,390 |
| 2020-07-22 | $75.41 | $76.09 | $75.34 | $75.73 | $75.73 | 2,120,410 |
| 2020-07-21 | $74.50 | $75.76 | $74.35 | $75.00 | $75.00 | 2,309,315 |
| 2020-07-20 | $74.50 | $74.95 | $73.59 | $73.87 | $73.87 | 1,778,383 |
| 2020-07-17 | $73.30 | $74.62 | $72.43 | $74.22 | $74.22 | 5,765,300 |
| 2020-07-16 | $71.79 | $72.64 | $71.61 | $72.62 | $72.62 | 1,493,400 |
| 2020-07-15 | $71.87 | $72.59 | $71.00 | $72.19 | $72.19 | 2,210,800 |
| 2020-07-14 | $69.77 | $71.75 | $69.54 | $71.63 | $71.63 | 2,064,900 |
| 2020-07-13 | $72.49 | $72.49 | $70.24 | $70.55 | $70.55 | 2,627,300 |
| 2020-07-10 | $71.08 | $71.67 | $70.11 | $71.65 | $71.65 | 1,186,800 |
| 2020-07-09 | $71.65 | $72.04 | $70.52 | $71.05 | $71.05 | 1,525,600 |
| 2020-07-08 | $72.11 | $72.82 | $71.22 | $71.76 | $71.76 | 1,671,700 |
| 2020-07-07 | $70.80 | $72.93 | $70.65 | $71.70 | $71.70 | 2,539,500 |
| 2020-07-06 | $70.27 | $71.35 | $69.97 | $71.31 | $71.31 | 2,602,000 |
| 2020-07-02 | $69.62 | $69.94 | $69.10 | $69.26 | $69.26 | 1,413,600 |
| 2020-07-01 | $69.33 | $69.97 | $68.84 | $69.03 | $69.03 | 1,101,900 |
| 2020-06-30 | $69.09 | $69.51 | $68.58 | $69.32 | $69.32 | 1,928,700 |
| 2020-06-29 | $68.39 | $69.26 | $67.93 | $69.11 | $69.11 | 1,619,200 |
| 2020-06-26 | $69.20 | $69.38 | $67.69 | $67.90 | $67.90 | 2,046,020 |
| 2020-06-25 | $68.08 | $69.14 | $67.37 | $69.06 | $69.06 | 1,745,179 |
| 2020-06-24 | $69.55 | $70.13 | $67.87 | $68.07 | $68.07 | 2,158,481 |
| 2020-06-23 | $70.86 | $71.04 | $69.99 | $70.18 | $70.18 | 1,450,026 |
| 2020-06-22 | $69.54 | $70.86 | $69.44 | $70.27 | $70.27 | 1,627,316 |
| 2020-06-19 | $70.69 | $70.95 | $69.43 | $70.08 | $70.08 | 4,331,806 |
| 2020-06-18 | $69.51 | $70.10 | $69.20 | $69.71 | $69.71 | 1,586,363 |
| 2020-06-17 | $69.95 | $70.46 | $69.33 | $69.54 | $69.54 | 1,554,646 |
| 2020-06-16 | $70.43 | $70.50 | $68.47 | $69.50 | $69.50 | 1,655,539 |
| 2020-06-15 | $67.19 | $68.86 | $66.62 | $68.80 | $68.80 | 1,685,572 |
| 2020-06-12 | $68.77 | $69.29 | $67.79 | $68.30 | $68.30 | 2,106,100 |
| 2020-06-11 | $69.77 | $70.38 | $67.53 | $67.80 | $67.80 | 2,392,720 |
| 2020-06-10 | $70.72 | $70.99 | $70.01 | $70.44 | $70.44 | 1,464,798 |
| 2020-06-09 | $69.98 | $70.84 | $69.58 | $70.43 | $70.43 | 1,670,403 |
| 2020-06-08 | $71.41 | $72.11 | $70.17 | $70.40 | $70.40 | 2,477,515 |
| 2020-06-05 | $71.52 | $72.31 | $70.49 | $72.23 | $72.23 | 2,752,410 |
| 2020-06-04 | $72.34 | $73.11 | $70.29 | $70.92 | $70.92 | 2,952,076 |
| 2020-06-03 | $72.61 | $73.06 | $72.06 | $72.51 | $72.51 | 1,783,721 |
| 2020-06-02 | $72.62 | $73.00 | $71.49 | $72.08 | $72.08 | 2,406,723 |
| 2020-06-01 | $72.81 | $73.43 | $72.03 | $72.59 | $72.59 | 1,769,818 |
| 2020-05-29 | $70.79 | $72.17 | $69.84 | $71.91 | $71.91 | 3,114,537 |
| 2020-05-28 | $71.11 | $71.64 | $69.72 | $70.87 | $70.87 | 3,067,863 |
| 2020-05-27 | $69.38 | $70.66 | $68.99 | $70.60 | $70.60 | 2,022,233 |
| 2020-05-26 | $70.25 | $70.65 | $68.73 | $69.01 | $69.01 | 2,904,683 |
| 2020-05-22 | $67.89 | $68.84 | $67.78 | $68.71 | $68.71 | 1,702,283 |
| 2020-05-21 | $69.18 | $69.39 | $68.08 | $68.36 | $68.36 | 1,833,630 |
| 2020-05-20 | $67.72 | $69.55 | $67.72 | $69.41 | $69.41 | 2,573,720 |
| 2020-05-19 | $66.86 | $67.75 | $66.50 | $67.15 | $67.15 | 2,105,256 |
| 2020-05-18 | $67.55 | $67.81 | $66.22 | $66.62 | $66.62 | 2,206,315 |
| 2020-05-15 | $64.94 | $66.35 | $64.34 | $66.01 | $66.01 | 4,498,870 |
| 2020-05-14 | $64.71 | $65.19 | $63.90 | $64.99 | $64.99 | 2,048,084 |
| 2020-05-13 | $65.72 | $66.72 | $64.58 | $65.17 | $65.17 | 1,951,879 |
| 2020-05-12 | $66.07 | $67.22 | $66.07 | $66.19 | $66.19 | 3,151,735 |
| 2020-05-11 | $64.75 | $67.05 | $64.75 | $66.40 | $66.40 | 2,054,942 |
| 2020-05-08 | $63.38 | $66.75 | $63.38 | $65.78 | $65.78 | 3,274,772 |
| 2020-05-07 | $61.75 | $63.10 | $61.65 | $62.09 | $62.09 | 2,214,459 |
| 2020-05-06 | $61.12 | $61.76 | $60.50 | $61.30 | $61.30 | 1,735,440 |
| 2020-05-05 | $59.49 | $61.76 | $59.22 | $60.65 | $60.65 | 2,775,041 |
| 2020-05-04 | $59.24 | $59.58 | $58.73 | $59.21 | $59.21 | 1,916,137 |
| 2020-05-01 | $61.26 | $61.46 | $59.17 | $59.52 | $59.52 | 1,782,565 |
| 2020-04-30 | $62.34 | $62.70 | $61.14 | $61.81 | $61.81 | 3,523,129 |
| 2020-04-29 | $60.33 | $62.53 | $59.97 | $62.14 | $62.14 | 2,849,734 |
| 2020-04-28 | $61.27 | $61.49 | $59.29 | $60.14 | $60.14 | 2,864,653 |
| 2020-04-27 | $60.60 | $60.74 | $59.63 | $60.52 | $60.52 | 2,923,605 |
| 2020-04-24 | $59.76 | $60.64 | $59.10 | $59.80 | $59.80 | 2,556,036 |
| 2020-04-23 | $60.18 | $60.89 | $59.46 | $59.63 | $59.63 | 1,649,257 |
| 2020-04-22 | $60.10 | $60.58 | $59.15 | $60.12 | $60.12 | 2,438,391 |
| 2020-04-21 | $59.87 | $60.42 | $58.80 | $59.04 | $59.04 | 2,107,251 |
| 2020-04-20 | $61.80 | $62.04 | $60.91 | $61.38 | $61.38 | 2,852,906 |
| 2020-04-17 | $62.57 | $63.13 | $61.89 | $62.19 | $62.19 | 3,174,567 |
| 2020-04-16 | $63.02 | $63.13 | $61.23 | $61.87 | $61.87 | 2,102,276 |
| 2020-04-15 | $62.48 | $63.12 | $61.68 | $62.29 | $62.29 | 3,491,151 |
| 2020-04-14 | $60.80 | $64.44 | $60.11 | $64.41 | $64.41 | 4,836,784 |
| 2020-04-13 | $60.26 | $60.59 | $58.70 | $59.53 | $59.53 | 2,706,522 |
| 2020-04-09 | $60.48 | $61.35 | $59.83 | $60.51 | $60.51 | 2,559,244 |
| 2020-04-08 | $58.16 | $60.55 | $57.93 | $60.26 | $60.26 | 2,198,107 |
| 2020-04-07 | $59.85 | $60.53 | $58.23 | $58.41 | $58.41 | 4,299,646 |
| 2020-04-06 | $56.67 | $58.31 | $55.46 | $58.07 | $58.07 | 4,762,942 |
| 2020-04-03 | $54.52 | $54.93 | $53.67 | $54.22 | $54.22 | 2,787,089 |
| 2020-04-02 | $52.71 | $55.20 | $52.39 | $55.06 | $55.06 | 3,091,071 |
| 2020-04-01 | $54.37 | $54.48 | $52.73 | $53.10 | $53.10 | 3,815,873 |
| 2020-03-31 | $56.08 | $58.00 | $55.96 | $56.26 | $56.26 | 2,879,444 |
| 2020-03-30 | $56.17 | $58.32 | $55.60 | $58.00 | $58.00 | 3,625,184 |
| 2020-03-27 | $56.09 | $58.09 | $56.00 | $56.39 | $56.39 | 3,997,889 |
| 2020-03-26 | $54.00 | $58.33 | $53.82 | $57.84 | $57.84 | 5,455,554 |
| 2020-03-25 | $53.71 | $55.10 | $52.66 | $53.66 | $53.66 | 4,715,940 |
| 2020-03-24 | $53.53 | $54.47 | $51.39 | $53.73 | $53.73 | 7,752,714 |
| 2020-03-23 | $52.11 | $53.34 | $50.75 | $50.97 | $50.97 | 5,705,959 |
| 2020-03-20 | $55.05 | $55.83 | $50.06 | $52.10 | $52.10 | 5,791,764 |
| 2020-03-19 | $55.71 | $57.15 | $51.51 | $54.32 | $54.32 | 6,263,115 |
| 2020-03-18 | $57.63 | $57.63 | $50.51 | $55.89 | $55.89 | 6,466,040 |
| 2020-03-17 | $58.83 | $60.45 | $57.61 | $59.74 | $59.74 | 6,056,427 |
| 2020-03-16 | $56.20 | $60.87 | $54.78 | $57.44 | $57.44 | 6,075,304 |
| 2020-03-13 | $59.80 | $62.50 | $58.59 | $62.39 | $62.39 | 7,748,602 |
| 2020-03-12 | $58.00 | $60.79 | $56.63 | $57.39 | $57.39 | 7,600,501 |
| 2020-03-11 | $64.00 | $64.74 | $60.49 | $61.81 | $61.81 | 6,512,866 |
| 2020-03-10 | $63.50 | $66.21 | $62.91 | $66.13 | $66.13 | 8,481,121 |
| 2020-03-09 | $62.07 | $62.97 | $61.05 | $61.86 | $61.86 | 5,469,056 |
| 2020-03-06 | $64.83 | $66.45 | $64.34 | $66.19 | $66.19 | 6,143,795 |
| 2020-03-05 | $66.37 | $68.83 | $66.08 | $67.13 | $67.13 | 5,455,410 |
| 2020-03-04 | $65.02 | $68.14 | $64.53 | $68.05 | $68.05 | 6,529,946 |
| 2020-03-03 | $64.29 | $66.17 | $63.13 | $63.78 | $63.78 | 5,292,032 |
| 2020-03-02 | $62.12 | $64.84 | $61.28 | $64.77 | $64.77 | 4,547,354 |
| 2020-02-28 | $64.82 | $65.04 | $61.22 | $62.41 | $62.41 | 7,217,468 |
| 2020-02-27 | $65.74 | $65.94 | $63.44 | $63.74 | $63.74 | 7,126,841 |
| 2020-02-26 | $67.11 | $67.75 | $65.87 | $65.88 | $65.88 | 3,500,876 |
| 2020-02-25 | $68.38 | $68.51 | $66.44 | $66.62 | $66.62 | 2,842,291 |
| 2020-02-24 | $69.67 | $70.19 | $67.79 | $68.19 | $68.19 | 3,311,028 |
| 2020-02-21 | $70.02 | $70.20 | $69.45 | $69.74 | $69.74 | 2,973,277 |
| 2020-02-20 | $69.83 | $70.45 | $69.00 | $70.40 | $70.40 | 3,325,159 |
| 2020-02-19 | $69.72 | $70.52 | $69.60 | $70.09 | $70.09 | 3,222,426 |
| 2020-02-18 | $69.43 | $69.97 | $69.36 | $69.60 | $69.60 | 2,386,648 |
| 2020-02-14 | $69.68 | $69.94 | $69.40 | $69.86 | $69.86 | 2,659,304 |
| 2020-02-13 | $69.25 | $69.83 | $69.15 | $69.69 | $69.69 | 1,945,124 |
| 2020-02-12 | $69.19 | $69.60 | $68.61 | $69.25 | $69.25 | 1,562,859 |
| 2020-02-11 | $69.26 | $69.45 | $68.80 | $69.15 | $69.15 | 2,160,610 |
| 2020-02-10 | $68.82 | $69.48 | $68.82 | $69.17 | $69.17 | 3,272,402 |
| 2020-02-07 | $69.31 | $69.66 | $68.88 | $68.91 | $68.91 | 2,392,872 |
| 2020-02-06 | $69.42 | $69.54 | $68.80 | $69.45 | $69.45 | 4,301,192 |
| 2020-02-05 | $69.25 | $69.74 | $68.80 | $68.95 | $68.95 | 2,919,153 |
| 2020-02-04 | $67.62 | $69.44 | $67.62 | $68.88 | $68.88 | 5,786,020 |
| 2020-02-03 | $68.87 | $68.93 | $67.39 | $67.42 | $67.42 | 4,519,514 |
| 2020-01-31 | $66.83 | $67.48 | $66.21 | $66.60 | $66.60 | 3,366,326 |
| 2020-01-30 | $66.30 | $67.14 | $65.80 | $67.01 | $67.01 | 2,494,275 |
| 2020-01-29 | $66.74 | $66.91 | $66.26 | $66.55 | $66.55 | 1,849,261 |
| 2020-01-28 | $66.61 | $67.11 | $66.61 | $66.88 | $66.88 | 2,714,658 |
| 2020-01-27 | $66.56 | $67.06 | $66.33 | $66.60 | $66.60 | 2,239,543 |
| 2020-01-24 | $68.00 | $68.01 | $66.93 | $67.10 | $67.10 | 2,349,370 |
| 2020-01-23 | $67.34 | $67.95 | $67.15 | $67.77 | $67.77 | 2,238,521 |
| 2020-01-22 | $66.94 | $67.50 | $66.72 | $67.46 | $67.46 | 1,989,903 |
| 2020-01-21 | $67.29 | $67.41 | $66.40 | $66.82 | $66.82 | 2,376,622 |
| 2020-01-17 | $67.20 | $67.62 | $66.69 | $67.31 | $67.31 | 4,423,076 |
| 2020-01-16 | $66.15 | $67.17 | $65.97 | $67.10 | $67.10 | 2,614,386 |
| 2020-01-15 | $65.61 | $66.16 | $65.22 | $65.88 | $65.88 | 2,947,101 |
| 2020-01-14 | $65.54 | $65.87 | $65.29 | $65.58 | $65.58 | 2,884,439 |
| 2020-01-13 | $65.40 | $65.71 | $64.66 | $65.53 | $65.53 | 2,693,952 |
| 2020-01-10 | $64.68 | $66.19 | $64.50 | $65.34 | $65.34 | 4,468,167 |
| 2020-01-09 | $64.16 | $64.34 | $63.72 | $64.25 | $64.25 | 3,306,492 |
| 2020-01-08 | $63.70 | $64.06 | $63.37 | $63.82 | $63.82 | 3,026,765 |
| 2020-01-07 | $63.87 | $64.14 | $63.54 | $63.69 | $63.69 | 3,368,269 |
| 2020-01-06 | $62.99 | $63.53 | $62.99 | $63.38 | $63.38 | 2,234,589 |
| 2020-01-03 | $63.12 | $63.61 | $62.87 | $63.28 | $63.28 | 1,741,148 |
| 2020-01-02 | $63.96 | $64.02 | $63.31 | $63.70 | $63.70 | 1,715,120 |
| 2019-12-31 | $63.46 | $63.75 | $63.18 | $63.55 | $63.55 | 1,670,868 |
| 2019-12-30 | $63.42 | $63.74 | $63.02 | $63.36 | $63.36 | 1,655,282 |
| 2019-12-27 | $63.94 | $64.07 | $63.48 | $63.57 | $63.57 | 2,265,026 |
| 2019-12-26 | $63.76 | $63.93 | $63.45 | $63.88 | $63.88 | 1,638,505 |
| 2019-12-24 | $63.53 | $63.80 | $63.39 | $63.47 | $63.47 | 660,193 |
| 2019-12-23 | $64.14 | $64.14 | $63.32 | $63.36 | $63.36 | 2,485,216 |
| 2019-12-20 | $63.62 | $64.02 | $63.21 | $63.92 | $63.92 | 7,353,880 |
| 2019-12-19 | $62.76 | $63.58 | $62.65 | $63.47 | $63.47 | 2,824,839 |
| 2019-12-18 | $63.06 | $63.29 | $62.40 | $62.86 | $62.86 | 2,733,219 |
| 2019-12-17 | $62.46 | $62.90 | $61.82 | $62.77 | $62.77 | 1,905,264 |
| 2019-12-16 | $62.44 | $62.80 | $62.02 | $62.49 | $62.49 | 1,676,155 |
| 2019-12-13 | $62.10 | $62.48 | $61.80 | $62.21 | $62.21 | 2,191,547 |
| 2019-12-12 | $62.28 | $62.70 | $61.91 | $62.24 | $62.24 | 2,865,605 |
| 2019-12-11 | $61.62 | $62.51 | $61.32 | $62.43 | $62.43 | 3,246,979 |
| 2019-12-10 | $60.75 | $61.55 | $60.57 | $61.51 | $61.51 | 5,684,424 |
| 2019-12-09 | $60.10 | $60.66 | $59.57 | $60.49 | $60.49 | 2,718,518 |
| 2019-12-06 | $60.07 | $60.41 | $59.72 | $60.04 | $60.04 | 2,616,935 |
| 2019-12-05 | $60.27 | $60.29 | $59.44 | $59.92 | $59.92 | 2,949,059 |
| 2019-12-04 | $58.89 | $60.47 | $58.89 | $60.39 | $60.39 | 2,491,454 |
| 2019-12-03 | $59.24 | $59.78 | $58.46 | $58.99 | $58.99 | 2,717,583 |
| 2019-12-02 | $59.76 | $59.88 | $59.37 | $59.81 | $59.81 | 2,182,322 |
| 2019-11-29 | $59.96 | $60.11 | $59.56 | $59.82 | $59.82 | 1,099,354 |
| 2019-11-27 | $59.82 | $60.28 | $59.70 | $60.09 | $60.09 | 1,726,916 |
| 2019-11-26 | $58.79 | $60.00 | $58.48 | $59.64 | $59.64 | 2,585,524 |
| 2019-11-25 | $58.85 | $59.23 | $58.28 | $58.66 | $58.66 | 1,587,366 |
| 2019-11-22 | $58.57 | $58.90 | $57.96 | $58.63 | $58.63 | 1,483,337 |
| 2019-11-21 | $57.92 | $58.41 | $57.59 | $58.40 | $58.40 | 2,087,805 |
| 2019-11-20 | $58.67 | $58.97 | $57.92 | $58.00 | $58.00 | 2,484,771 |
| 2019-11-19 | $59.16 | $59.34 | $58.56 | $58.56 | $58.56 | 1,712,042 |
| 2019-11-18 | $58.54 | $59.65 | $58.13 | $59.03 | $59.03 | 2,890,885 |
| 2019-11-15 | $59.24 | $59.38 | $58.09 | $58.64 | $58.64 | 2,521,126 |
| 2019-11-14 | $59.15 | $59.16 | $58.68 | $58.93 | $58.93 | 2,543,961 |
| 2019-11-13 | $58.29 | $59.15 | $58.05 | $58.95 | $58.95 | 2,532,867 |
| 2019-11-12 | $57.50 | $58.49 | $57.17 | $58.40 | $58.40 | 3,551,209 |
| 2019-11-11 | $58.01 | $58.64 | $57.10 | $58.03 | $58.03 | 2,694,351 |
| 2019-11-08 | $59.50 | $61.49 | $57.81 | $58.16 | $58.16 | 6,600,413 |
| 2019-11-07 | $56.00 | $56.94 | $55.80 | $56.64 | $56.64 | 6,899,557 |
| 2019-11-06 | $56.75 | $56.92 | $55.91 | $55.99 | $55.99 | 5,541,382 |
| 2019-11-05 | $55.97 | $57.07 | $55.87 | $56.47 | $56.47 | 4,528,444 |
| 2019-11-04 | $56.58 | $56.58 | $55.69 | $56.09 | $56.09 | 3,309,289 |
| 2019-11-01 | $56.44 | $56.71 | $56.01 | $56.25 | $56.25 | 2,383,846 |
| 2019-10-31 | $56.16 | $56.39 | $55.50 | $56.13 | $56.13 | 2,436,707 |
| 2019-10-30 | $56.07 | $56.34 | $55.85 | $56.15 | $56.15 | 2,205,567 |
| 2019-10-29 | $55.74 | $56.62 | $55.54 | $56.15 | $56.15 | 2,675,676 |
| 2019-10-28 | $56.61 | $56.97 | $55.86 | $55.97 | $55.97 | 2,735,143 |
| 2019-10-25 | $56.62 | $56.76 | $56.00 | $56.35 | $56.35 | 1,762,072 |
| 2019-10-24 | $56.28 | $56.67 | $55.76 | $56.61 | $56.61 | 1,748,720 |
| 2019-10-23 | $56.00 | $56.50 | $55.85 | $56.20 | $56.20 | 1,528,721 |
| 2019-10-22 | $56.38 | $56.66 | $55.94 | $55.94 | $55.94 | 1,863,500 |
| 2019-10-21 | $56.25 | $56.50 | $56.02 | $56.29 | $56.29 | 1,654,114 |
| 2019-10-18 | $56.48 | $56.87 | $55.93 | $56.06 | $56.06 | 3,504,784 |
| 2019-10-17 | $55.83 | $57.28 | $55.83 | $56.56 | $56.56 | 4,180,726 |
| 2019-10-16 | $56.37 | $56.69 | $55.98 | $56.52 | $56.52 | 1,833,645 |
| 2019-10-15 | $56.06 | $56.54 | $55.85 | $56.29 | $56.29 | 2,092,079 |
| 2019-10-14 | $56.41 | $56.97 | $56.06 | $56.55 | $56.55 | 1,279,647 |
| 2019-10-11 | $56.48 | $56.84 | $56.01 | $56.30 | $56.30 | 2,486,742 |
| 2019-10-10 | $56.12 | $56.36 | $55.84 | $56.12 | $56.12 | 1,599,839 |
| 2019-10-09 | $56.73 | $56.73 | $55.94 | $56.28 | $56.28 | 1,365,280 |
| 2019-10-08 | $55.40 | $56.83 | $55.36 | $55.88 | $55.88 | 2,798,046 |
| 2019-10-07 | $56.16 | $56.48 | $55.58 | $55.73 | $55.73 | 4,044,386 |
| 2019-10-04 | $55.82 | $56.76 | $55.82 | $56.58 | $56.58 | 2,721,720 |
| 2019-10-03 | $55.38 | $56.01 | $54.89 | $55.62 | $55.62 | 3,746,794 |
| 2019-10-02 | $54.44 | $55.63 | $53.67 | $55.12 | $55.12 | 4,820,696 |
| 2019-10-01 | $58.09 | $58.48 | $56.05 | $56.42 | $56.42 | 3,442,836 |
| 2019-09-30 | $58.16 | $58.85 | $57.83 | $58.06 | $58.06 | 1,496,940 |
| 2019-09-27 | $58.02 | $58.57 | $57.39 | $57.81 | $57.81 | 2,036,835 |
| 2019-09-26 | $58.48 | $58.83 | $56.82 | $57.77 | $57.77 | 2,600,820 |
| 2019-09-25 | $58.29 | $58.97 | $56.92 | $58.37 | $58.37 | 3,281,026 |
| 2019-09-24 | $59.42 | $59.49 | $58.25 | $58.81 | $58.81 | 2,350,001 |
| 2019-09-23 | $58.61 | $59.52 | $58.46 | $59.12 | $59.12 | 2,194,318 |
| 2019-09-20 | $58.72 | $59.12 | $58.32 | $58.35 | $58.35 | 4,239,834 |
| 2019-09-19 | $58.54 | $59.06 | $58.53 | $58.79 | $58.79 | 1,642,999 |
| 2019-09-18 | $57.77 | $58.57 | $57.59 | $58.36 | $58.36 | 2,782,364 |
| 2019-09-17 | $59.05 | $59.36 | $57.60 | $57.99 | $57.99 | 4,350,158 |
| 2019-09-16 | $58.57 | $59.43 | $58.37 | $59.23 | $59.23 | 3,223,261 |
| 2019-09-13 | $57.37 | $59.57 | $57.37 | $58.86 | $58.86 | 4,554,381 |
| 2019-09-12 | $57.44 | $58.13 | $57.32 | $57.45 | $57.45 | 2,009,763 |
| 2019-09-11 | $57.37 | $57.97 | $55.99 | $56.87 | $56.87 | 3,876,902 |
| 2019-09-10 | $56.98 | $57.76 | $56.67 | $57.76 | $57.76 | 2,325,465 |
| 2019-09-09 | $57.03 | $57.76 | $56.32 | $57.23 | $57.23 | 3,896,940 |
| 2019-09-06 | $58.75 | $58.93 | $57.03 | $57.17 | $57.17 | 2,954,130 |
| 2019-09-05 | $58.44 | $59.02 | $58.06 | $58.77 | $58.77 | 2,024,574 |
| 2019-09-04 | $57.98 | $58.37 | $57.65 | $58.06 | $58.06 | 1,860,626 |
| 2019-09-03 | $58.12 | $58.22 | $57.36 | $57.64 | $57.64 | 2,537,852 |
| 2019-08-30 | $58.05 | $58.83 | $58.05 | $58.67 | $58.67 | 2,213,505 |
| 2019-08-29 | $58.64 | $58.65 | $57.50 | $57.61 | $57.61 | 2,048,277 |
| 2019-08-28 | $57.07 | $58.46 | $56.73 | $58.08 | $58.08 | 3,184,560 |
| 2019-08-27 | $56.86 | $57.13 | $56.05 | $56.57 | $56.57 | 2,266,839 |
| 2019-08-26 | $56.52 | $56.74 | $55.99 | $56.65 | $56.65 | 1,682,902 |
| 2019-08-23 | $57.18 | $57.66 | $55.85 | $56.08 | $56.08 | 2,584,510 |
| 2019-08-22 | $57.99 | $58.06 | $56.72 | $57.19 | $57.19 | 2,382,552 |
| 2019-08-21 | $58.35 | $58.48 | $57.82 | $58.03 | $58.03 | 1,733,992 |
| 2019-08-20 | $57.57 | $58.21 | $57.07 | $57.84 | $57.84 | 2,081,413 |
| 2019-08-19 | $57.95 | $58.21 | $57.40 | $57.80 | $57.80 | 2,452,078 |
| 2019-08-16 | $57.41 | $57.69 | $56.66 | $57.18 | $57.18 | 1,866,957 |
| 2019-08-15 | $56.64 | $57.32 | $56.12 | $56.95 | $56.95 | 3,063,733 |
| 2019-08-14 | $57.34 | $57.71 | $55.99 | $56.11 | $56.11 | 2,614,539 |
| 2019-08-13 | $56.02 | $58.31 | $56.00 | $58.04 | $58.04 | 3,500,382 |
| 2019-08-12 | $59.02 | $59.05 | $56.32 | $56.48 | $56.48 | 5,282,021 |
| 2019-08-09 | $61.73 | $61.80 | $59.11 | $59.23 | $59.23 | 5,254,438 |
| 2019-08-08 | $54.90 | $62.37 | $53.81 | $62.18 | $62.18 | 12,247,336 |
| 2019-08-07 | $59.59 | $60.63 | $58.97 | $60.39 | $60.39 | 5,492,105 |
| 2019-08-06 | $59.00 | $60.57 | $58.57 | $60.18 | $60.18 | 6,561,975 |
| 2019-08-05 | $63.14 | $63.14 | $58.84 | $58.96 | $58.96 | 5,387,600 |
| 2019-08-02 | $63.62 | $63.73 | $62.21 | $62.39 | $62.39 | 2,932,971 |
| 2019-08-01 | $64.79 | $65.33 | $63.29 | $63.46 | $63.46 | 2,882,321 |
| 2019-07-31 | $65.33 | $65.44 | $63.72 | $64.47 | $64.47 | 2,710,461 |
| 2019-07-30 | $65.16 | $65.68 | $65.05 | $65.51 | $65.51 | 2,100,585 |
| 2019-07-29 | $65.23 | $65.71 | $65.15 | $65.39 | $65.39 | 2,191,954 |
| 2019-07-26 | $64.47 | $65.43 | $63.99 | $65.20 | $65.20 | 1,709,097 |
| 2019-07-25 | $64.63 | $65.07 | $64.04 | $64.16 | $64.16 | 1,352,385 |
| 2019-07-24 | $64.28 | $65.07 | $64.10 | $64.74 | $64.74 | 1,778,794 |
| 2019-07-23 | $64.10 | $64.38 | $62.95 | $64.10 | $64.10 | 2,528,815 |
| 2019-07-22 | $63.27 | $64.30 | $63.01 | $63.53 | $63.53 | 1,885,984 |
| 2019-07-19 | $64.75 | $64.75 | $62.78 | $63.26 | $63.26 | 3,869,904 |
| 2019-07-18 | $65.87 | $65.94 | $64.90 | $64.97 | $64.97 | 2,016,659 |
| 2019-07-17 | $65.30 | $65.88 | $65.20 | $65.74 | $65.74 | 1,690,860 |
| 2019-07-16 | $65.10 | $65.86 | $65.03 | $65.79 | $65.79 | 2,145,611 |
| 2019-07-15 | $65.22 | $65.70 | $65.04 | $65.26 | $65.26 | 1,373,620 |
| 2019-07-12 | $64.88 | $65.24 | $64.39 | $65.00 | $65.00 | 1,606,364 |
| 2019-07-11 | $65.10 | $65.10 | $64.19 | $64.80 | $64.80 | 1,649,307 |
| 2019-07-10 | $64.96 | $65.56 | $64.80 | $65.03 | $65.03 | 2,286,802 |
| 2019-07-09 | $65.70 | $65.74 | $64.34 | $64.76 | $64.76 | 2,264,337 |
| 2019-07-08 | $65.89 | $66.17 | $65.39 | $66.00 | $66.00 | 2,122,929 |
| 2019-07-05 | $64.85 | $65.93 | $64.85 | $65.92 | $65.92 | 1,094,108 |
| 2019-07-03 | $65.02 | $66.05 | $64.71 | $65.95 | $65.95 | 2,746,159 |
| 2019-07-02 | $65.01 | $65.34 | $64.31 | $64.65 | $64.65 | 1,663,710 |
| 2019-07-01 | $63.10 | $64.83 | $63.05 | $64.77 | $64.77 | 2,410,028 |
| 2019-06-28 | $63.83 | $64.35 | $63.35 | $63.83 | $63.83 | 2,905,117 |
| 2019-06-27 | $63.53 | $63.88 | $63.33 | $63.57 | $63.57 | 2,655,318 |
| 2019-06-26 | $63.75 | $64.14 | $63.41 | $63.60 | $63.60 | 2,137,989 |
| 2019-06-25 | $63.93 | $63.93 | $63.23 | $63.33 | $63.33 | 1,711,477 |
| 2019-06-24 | $63.90 | $64.13 | $63.51 | $63.56 | $63.56 | 1,793,038 |
| 2019-06-21 | $63.50 | $63.92 | $63.07 | $63.78 | $63.78 | 3,557,731 |
| 2019-06-20 | $62.93 | $63.62 | $62.74 | $63.52 | $63.52 | 2,217,421 |
| 2019-06-19 | $61.98 | $62.50 | $61.23 | $62.36 | $62.36 | 1,873,926 |
| 2019-06-18 | $62.61 | $62.81 | $61.96 | $62.12 | $62.12 | 2,238,082 |
| 2019-06-17 | $61.48 | $62.45 | $61.21 | $61.92 | $61.92 | 3,933,882 |
| 2019-06-14 | $60.81 | $62.13 | $60.81 | $61.33 | $61.33 | 3,756,874 |
| 2019-06-13 | $64.08 | $64.39 | $60.57 | $60.60 | $60.60 | 5,778,881 |
| 2019-06-12 | $64.64 | $65.11 | $63.93 | $64.08 | $64.08 | 1,992,502 |
| 2019-06-11 | $66.01 | $66.14 | $64.16 | $64.50 | $64.50 | 3,890,326 |
| 2019-06-10 | $65.86 | $66.29 | $65.30 | $65.75 | $65.75 | 3,033,253 |
| 2019-06-07 | $64.35 | $66.36 | $64.27 | $65.92 | $65.92 | 6,757,968 |
| 2019-06-06 | $64.20 | $64.26 | $63.46 | $63.84 | $63.84 | 2,598,966 |
| 2019-06-05 | $63.50 | $64.28 | $63.34 | $64.03 | $64.03 | 3,939,265 |
| 2019-06-04 | $63.48 | $63.49 | $62.22 | $62.87 | $62.87 | 2,897,503 |
| 2019-06-03 | $62.04 | $63.07 | $62.04 | $62.81 | $62.81 | 2,568,164 |
| 2019-05-31 | $61.95 | $62.84 | $61.80 | $61.86 | $61.86 | 2,623,263 |
| 2019-05-30 | $62.00 | $62.43 | $61.77 | $62.28 | $62.28 | 1,509,093 |
| 2019-05-29 | $62.51 | $62.66 | $61.61 | $61.76 | $61.76 | 2,842,960 |
| 2019-05-28 | $63.35 | $63.82 | $62.22 | $62.27 | $62.27 | 3,015,553 |
| 2019-05-24 | $63.34 | $63.69 | $62.75 | $63.42 | $63.42 | 1,411,781 |
| 2019-05-23 | $63.48 | $63.92 | $63.00 | $63.23 | $63.23 | 2,279,936 |
| 2019-05-22 | $63.70 | $64.25 | $63.31 | $64.00 | $64.00 | 2,715,211 |
| 2019-05-21 | $63.86 | $64.01 | $63.27 | $63.74 | $63.74 | 1,772,540 |
| 2019-05-20 | $63.46 | $63.74 | $63.15 | $63.61 | $63.61 | 2,113,398 |
| 2019-05-17 | $63.87 | $64.07 | $63.52 | $63.63 | $63.63 | 1,900,007 |
| 2019-05-16 | $63.07 | $64.17 | $63.07 | $63.93 | $63.93 | 2,669,649 |
| 2019-05-15 | $62.25 | $63.22 | $62.06 | $63.07 | $63.07 | 2,950,397 |
| 2019-05-14 | $62.10 | $62.68 | $61.53 | $62.35 | $62.35 | 3,035,604 |
| 2019-05-13 | $62.22 | $62.60 | $61.81 | $62.34 | $62.34 | 3,274,554 |
| 2019-05-10 | $61.60 | $63.16 | $61.53 | $63.00 | $63.00 | 3,587,704 |
| 2019-05-09 | $61.16 | $62.27 | $60.74 | $61.92 | $61.92 | 2,777,935 |
| 2019-05-08 | $61.47 | $61.93 | $61.16 | $61.68 | $61.68 | 3,259,040 |
| 2019-05-07 | $62.13 | $62.33 | $61.17 | $61.60 | $61.60 | 3,709,110 |
| 2019-05-06 | $62.05 | $62.78 | $61.36 | $62.62 | $62.62 | 2,938,051 |
| 2019-05-03 | $62.90 | $64.11 | $61.26 | $63.11 | $63.11 | 9,902,700 |
| 2019-05-02 | $57.99 | $58.99 | $57.44 | $57.99 | $57.99 | 4,844,704 |
| 2019-05-01 | $59.48 | $59.48 | $57.87 | $57.94 | $57.94 | 3,636,510 |
| 2019-04-30 | $59.18 | $59.86 | $59.00 | $59.60 | $59.60 | 4,565,229 |
| 2019-04-29 | $59.46 | $59.57 | $58.68 | $58.69 | $58.69 | 4,253,471 |
| 2019-04-26 | $58.33 | $59.69 | $58.33 | $59.65 | $59.65 | 5,413,315 |
| 2019-04-25 | $56.26 | $58.07 | $55.78 | $57.90 | $57.90 | 4,615,936 |
| 2019-04-24 | $56.39 | $57.15 | $56.35 | $56.82 | $56.82 | 3,668,821 |
| 2019-04-23 | $54.99 | $56.26 | $54.99 | $56.23 | $56.23 | 4,652,104 |
| 2019-04-22 | $55.04 | $55.39 | $54.75 | $54.97 | $54.97 | 2,591,648 |
| 2019-04-18 | $55.23 | $55.42 | $54.80 | $55.20 | $55.20 | 4,216,261 |
| 2019-04-17 | $54.36 | $55.07 | $54.29 | $54.89 | $54.89 | 3,962,782 |
| 2019-04-16 | $54.09 | $55.20 | $53.79 | $54.20 | $54.20 | 4,219,083 |
| 2019-04-15 | $53.00 | $54.46 | $53.00 | $54.07 | $54.07 | 3,030,728 |
| 2019-04-12 | $54.75 | $54.83 | $52.57 | $53.02 | $53.02 | 6,158,290 |
| 2019-04-11 | $55.17 | $55.38 | $53.86 | $54.75 | $54.75 | 8,057,157 |
| 2019-04-10 | $54.70 | $55.16 | $54.18 | $54.97 | $54.97 | 5,641,444 |
| 2019-04-09 | $53.03 | $54.74 | $53.03 | $54.69 | $54.69 | 6,231,649 |
| 2019-04-08 | $53.07 | $53.40 | $52.75 | $53.07 | $53.07 | 3,207,823 |
| 2019-04-05 | $53.23 | $53.80 | $52.73 | $52.88 | $52.88 | 3,193,236 |
| 2019-04-04 | $52.76 | $53.12 | $52.42 | $52.87 | $52.87 | 3,448,412 |
| 2019-04-03 | $53.50 | $53.91 | $52.45 | $52.59 | $52.59 | 4,976,451 |
| 2019-04-02 | $52.99 | $54.19 | $52.23 | $53.33 | $53.33 | 7,487,325 |
| 2019-04-01 | $54.38 | $54.87 | $53.05 | $53.28 | $53.28 | 5,337,571 |
| 2019-03-29 | $54.55 | $54.84 | $53.74 | $54.58 | $54.58 | 4,901,527 |
| 2019-03-28 | $54.79 | $55.33 | $54.37 | $54.46 | $54.46 | 4,523,207 |
| 2019-03-27 | $55.43 | $55.78 | $54.56 | $54.88 | $54.88 | 3,716,925 |
| 2019-03-26 | $54.73 | $55.68 | $54.71 | $55.62 | $55.62 | 8,288,697 |
| 2019-03-25 | $53.52 | $54.82 | $53.41 | $54.55 | $54.55 | 6,387,888 |
| 2019-03-22 | $54.21 | $54.45 | $52.94 | $53.51 | $53.51 | 8,341,034 |
| 2019-03-21 | $56.65 | $56.84 | $54.17 | $54.20 | $54.20 | 11,709,673 |
| 2019-03-20 | $56.83 | $57.55 | $56.30 | $56.50 | $56.50 | 9,131,583 |
| 2019-03-19 | $58.88 | $58.99 | $57.53 | $57.92 | $57.92 | 6,599,661 |
| 2019-03-18 | $60.33 | $61.15 | $60.28 | $60.60 | $60.60 | 3,055,709 |
| 2019-03-15 | $60.00 | $61.08 | $59.87 | $60.27 | $60.27 | 6,261,280 |
| 2019-03-14 | $59.70 | $60.17 | $59.57 | $59.67 | $59.67 | 4,135,382 |
| 2019-03-13 | $60.11 | $60.58 | $59.39 | $59.77 | $59.77 | 3,893,038 |
| 2019-03-12 | $60.74 | $60.99 | $59.47 | $60.23 | $60.23 | 5,498,588 |
| 2019-03-11 | $60.50 | $61.32 | $60.45 | $61.19 | $61.19 | 4,192,734 |
| 2019-03-08 | $61.23 | $61.48 | $60.08 | $60.61 | $60.61 | 2,963,242 |
| 2019-03-07 | $62.00 | $62.60 | $61.23 | $61.59 | $61.59 | 5,391,930 |
| 2019-03-06 | $62.73 | $63.10 | $61.51 | $61.74 | $61.74 | 4,753,392 |
| 2019-03-05 | $64.50 | $64.50 | $62.51 | $62.62 | $62.62 | 5,124,386 |
| 2019-03-04 | $64.77 | $65.57 | $64.29 | $65.02 | $65.02 | 3,585,757 |
| 2019-03-01 | $64.37 | $64.98 | $63.25 | $64.74 | $64.74 | 3,850,413 |
| 2019-02-28 | $63.22 | $66.38 | $63.22 | $63.83 | $63.83 | 10,474,063 |
| 2019-02-27 | $58.33 | $58.83 | $57.91 | $58.74 | $58.74 | 5,123,420 |
| 2019-02-26 | $58.61 | $59.05 | $58.42 | $58.74 | $58.74 | 1,785,051 |
| 2019-02-25 | $59.08 | $59.14 | $58.27 | $58.54 | $58.54 | 2,430,009 |
| 2019-02-22 | $58.80 | $59.19 | $58.21 | $58.44 | $58.44 | 2,560,205 |
| 2019-02-21 | $58.46 | $59.73 | $58.30 | $58.88 | $58.88 | 2,856,149 |
| 2019-02-20 | $58.38 | $59.10 | $58.21 | $58.70 | $58.70 | 2,736,173 |
| 2019-02-19 | $58.50 | $58.65 | $57.93 | $58.23 | $58.23 | 3,420,255 |
| 2019-02-15 | $59.00 | $59.22 | $58.58 | $58.72 | $58.72 | 2,613,227 |
| 2019-02-14 | $58.81 | $59.18 | $58.00 | $58.63 | $58.63 | 2,956,840 |
| 2019-02-13 | $59.01 | $59.39 | $58.95 | $59.31 | $59.31 | 1,724,311 |
| 2019-02-12 | $57.98 | $59.12 | $57.98 | $58.89 | $58.89 | 2,214,118 |
| 2019-02-11 | $57.94 | $58.32 | $57.80 | $58.00 | $58.00 | 1,516,733 |
| 2019-02-08 | $57.18 | $57.89 | $57.12 | $57.89 | $57.89 | 1,535,684 |
| 2019-02-07 | $57.15 | $57.76 | $56.93 | $57.43 | $57.43 | 1,627,699 |
| 2019-02-06 | $57.43 | $57.66 | $57.27 | $57.36 | $57.36 | 2,696,278 |
| 2019-02-05 | $58.34 | $58.58 | $57.41 | $57.61 | $57.61 | 5,050,276 |
| 2019-02-04 | $58.01 | $58.20 | $57.47 | $58.18 | $58.18 | 4,462,023 |
| 2019-02-01 | $57.38 | $58.00 | $57.13 | $57.95 | $57.95 | 3,013,346 |
| 2019-01-31 | $56.24 | $57.33 | $56.12 | $57.24 | $57.24 | 2,730,833 |
| 2019-01-30 | $55.55 | $56.38 | $55.35 | $56.22 | $56.22 | 2,000,485 |
| 2019-01-29 | $55.73 | $55.89 | $55.19 | $55.48 | $55.48 | 1,508,335 |
| 2019-01-28 | $55.54 | $55.81 | $55.06 | $55.56 | $55.56 | 1,865,928 |
| 2019-01-25 | $55.77 | $56.25 | $55.69 | $55.85 | $55.85 | 1,847,403 |
| 2019-01-24 | $55.10 | $55.62 | $54.93 | $55.36 | $55.36 | 3,008,631 |
| 2019-01-23 | $55.38 | $55.76 | $54.85 | $55.18 | $55.18 | 2,970,513 |
| 2019-01-22 | $55.35 | $55.54 | $54.52 | $55.48 | $55.48 | 2,825,956 |
| 2019-01-18 | $54.85 | $55.80 | $54.52 | $55.58 | $55.58 | 3,983,788 |
| 2019-01-17 | $53.90 | $54.67 | $53.89 | $54.27 | $54.27 | 2,564,768 |
| 2019-01-16 | $54.41 | $54.76 | $53.51 | $53.81 | $53.81 | 3,375,473 |
| 2019-01-15 | $54.19 | $54.96 | $54.05 | $54.76 | $54.76 | 2,269,184 |
| 2019-01-14 | $53.82 | $54.43 | $53.46 | $54.15 | $54.15 | 3,077,781 |
| 2019-01-11 | $53.27 | $54.42 | $52.85 | $54.37 | $54.37 | 3,970,517 |
| 2019-01-10 | $53.25 | $53.30 | $51.88 | $53.26 | $53.26 | 6,413,924 |
| 2019-01-09 | $53.07 | $54.02 | $52.80 | $53.33 | $53.33 | 6,238,409 |
| 2019-01-08 | $51.74 | $53.05 | $51.40 | $52.83 | $52.83 | 6,029,714 |
| 2019-01-07 | $49.40 | $50.07 | $49.17 | $49.73 | $49.73 | 3,326,143 |
| 2019-01-04 | $48.51 | $49.84 | $48.44 | $49.79 | $49.79 | 4,035,346 |
| 2019-01-03 | $48.40 | $49.11 | $47.84 | $48.00 | $48.00 | 5,763,295 |
| 2019-01-02 | $48.56 | $48.86 | $48.17 | $48.76 | $48.76 | 3,750,762 |
| 2018-12-31 | $49.13 | $49.38 | $48.79 | $49.22 | $49.22 | 2,261,460 |
| 2018-12-28 | $49.52 | $49.78 | $48.44 | $49.04 | $49.04 | 2,801,508 |
| 2018-12-27 | $48.54 | $49.45 | $47.81 | $49.44 | $49.44 | 2,468,260 |
| 2018-12-26 | $48.11 | $49.11 | $47.74 | $49.10 | $49.10 | 3,738,474 |
| 2018-12-24 | $48.25 | $48.78 | $47.76 | $47.95 | $47.95 | 1,998,929 |
| 2018-12-21 | $49.34 | $50.18 | $48.16 | $48.23 | $48.23 | 5,869,922 |
| 2018-12-20 | $49.45 | $49.75 | $48.60 | $49.21 | $49.21 | 3,304,185 |
| 2018-12-19 | $51.28 | $51.71 | $49.18 | $49.44 | $49.44 | 3,160,436 |
| 2018-12-18 | $51.78 | $52.10 | $50.63 | $51.23 | $51.23 | 3,229,723 |
| 2018-12-17 | $52.64 | $52.74 | $50.89 | $51.25 | $51.25 | 3,235,695 |
| 2018-12-14 | $53.03 | $53.51 | $52.51 | $52.69 | $52.69 | 3,614,636 |
| 2018-12-13 | $55.63 | $56.18 | $53.07 | $53.43 | $53.43 | 4,248,879 |
| 2018-12-12 | $58.27 | $58.42 | $57.12 | $57.44 | $57.44 | 3,056,725 |
| 2018-12-11 | $57.56 | $58.35 | $57.25 | $57.58 | $57.58 | 3,847,278 |
| 2018-12-10 | $57.02 | $57.72 | $56.41 | $56.95 | $56.95 | 3,804,330 |
| 2018-12-07 | $57.89 | $59.05 | $57.41 | $57.41 | $57.41 | 3,688,063 |
| 2018-12-06 | $57.54 | $58.33 | $56.79 | $58.27 | $58.27 | 4,617,158 |
| 2018-12-04 | $59.00 | $60.09 | $57.66 | $57.83 | $57.83 | 5,522,303 |
| 2018-12-03 | $59.23 | $60.33 | $59.23 | $60.00 | $60.00 | 3,473,172 |
| 2018-11-30 | $59.00 | $59.96 | $58.90 | $59.68 | $59.68 | 2,856,030 |
| 2018-11-29 | $58.70 | $59.58 | $58.63 | $58.80 | $58.80 | 2,677,567 |
| 2018-11-28 | $57.67 | $59.12 | $57.43 | $59.10 | $59.10 | 3,139,026 |
| 2018-11-27 | $56.91 | $58.13 | $56.91 | $57.76 | $57.76 | 3,327,935 |
| 2018-11-26 | $57.50 | $57.89 | $56.75 | $56.82 | $56.82 | 4,391,431 |
| 2018-11-23 | $55.89 | $57.50 | $55.69 | $57.32 | $57.32 | 1,782,933 |
| 2018-11-21 | $55.95 | $56.57 | $55.54 | $56.03 | $56.03 | 3,513,192 |
| 2018-11-20 | $57.68 | $58.49 | $55.70 | $55.78 | $55.78 | 4,630,280 |
| 2018-11-19 | $55.89 | $57.23 | $55.84 | $57.04 | $57.04 | 4,079,911 |
| 2018-11-16 | $55.34 | $56.13 | $55.23 | $55.77 | $55.77 | 2,202,305 |
| 2018-11-15 | $54.40 | $55.30 | $54.18 | $55.30 | $55.30 | 2,837,950 |
| 2018-11-14 | $56.11 | $56.21 | $54.21 | $54.49 | $54.49 | 3,849,377 |
| 2018-11-13 | $54.78 | $55.96 | $54.52 | $55.78 | $55.78 | 2,757,922 |
| 2018-11-12 | $56.56 | $56.70 | $54.68 | $54.75 | $54.75 | 5,011,099 |
| 2018-11-09 | $54.96 | $57.13 | $54.30 | $56.84 | $56.84 | 5,340,990 |
| 2018-11-08 | $49.66 | $54.75 | $49.42 | $54.14 | $54.14 | 14,136,897 |
| 2018-11-07 | $55.26 | $55.92 | $54.71 | $55.91 | $55.91 | 4,988,718 |
| 2018-11-06 | $54.62 | $55.11 | $54.23 | $54.79 | $54.79 | 2,017,612 |
| 2018-11-05 | $54.35 | $54.77 | $53.98 | $54.71 | $54.71 | 2,542,794 |
| 2018-11-02 | $54.59 | $55.06 | $53.52 | $54.10 | $54.10 | 3,373,348 |
| 2018-11-01 | $53.00 | $54.59 | $52.86 | $54.45 | $54.45 | 3,075,340 |
| 2018-10-31 | $53.21 | $53.53 | $52.63 | $52.85 | $52.85 | 3,156,192 |
| 2018-10-30 | $51.76 | $53.04 | $51.62 | $52.97 | $52.97 | 3,431,589 |
| 2018-10-29 | $51.69 | $52.03 | $50.47 | $51.32 | $51.32 | 3,311,445 |
| 2018-10-26 | $51.65 | $52.03 | $50.70 | $51.05 | $51.05 | 3,802,989 |
| 2018-10-25 | $51.98 | $53.04 | $51.07 | $52.51 | $52.51 | 3,743,684 |
| 2018-10-24 | $52.42 | $53.26 | $51.90 | $52.02 | $52.02 | 4,419,375 |
| 2018-10-23 | $51.62 | $53.06 | $51.11 | $52.64 | $52.64 | 4,085,937 |
| 2018-10-22 | $52.17 | $52.63 | $52.01 | $52.09 | $52.09 | 2,262,936 |
| 2018-10-19 | $52.13 | $52.92 | $52.06 | $52.11 | $52.11 | 2,820,247 |
| 2018-10-18 | $52.46 | $52.91 | $51.50 | $51.83 | $51.83 | 3,537,943 |
| 2018-10-17 | $52.99 | $53.10 | $52.24 | $52.63 | $52.63 | 2,947,339 |
| 2018-10-16 | $52.44 | $53.25 | $52.10 | $53.10 | $53.10 | 2,642,686 |
| 2018-10-15 | $52.24 | $52.85 | $51.68 | $52.20 | $52.20 | 2,687,074 |
| 2018-10-12 | $52.89 | $53.96 | $52.50 | $53.29 | $53.29 | 2,675,809 |
| 2018-10-11 | $54.05 | $54.39 | $52.75 | $52.83 | $52.83 | 2,928,040 |
| 2018-10-10 | $56.28 | $56.28 | $53.78 | $53.90 | $53.90 | 3,379,568 |
| 2018-10-09 | $56.67 | $56.99 | $56.42 | $56.55 | $56.55 | 2,470,624 |
| 2018-10-08 | $56.10 | $56.79 | $56.05 | $56.49 | $56.49 | 2,376,610 |
| 2018-10-05 | $56.44 | $56.84 | $55.88 | $56.19 | $56.19 | 2,898,397 |
| 2018-10-04 | $56.46 | $56.81 | $55.58 | $55.97 | $55.97 | 3,088,862 |
| 2018-10-03 | $57.39 | $57.79 | $56.39 | $56.67 | $56.67 | 2,736,225 |
| 2018-10-02 | $57.24 | $57.41 | $56.18 | $57.19 | $57.19 | 4,635,001 |
| 2018-10-01 | $58.68 | $58.77 | $57.17 | $57.36 | $57.36 | 2,294,820 |
| 2018-09-28 | $58.30 | $58.77 | $58.11 | $58.28 | $58.28 | 2,507,251 |
| 2018-09-27 | $58.29 | $59.13 | $58.11 | $58.32 | $58.32 | 2,560,193 |
| 2018-09-26 | $58.17 | $58.89 | $57.85 | $58.31 | $58.31 | 2,492,968 |
| 2018-09-25 | $58.47 | $58.47 | $57.72 | $57.93 | $57.93 | 1,780,526 |
| 2018-09-24 | $59.48 | $59.55 | $57.59 | $58.30 | $58.30 | 3,128,769 |
| 2018-09-21 | $60.15 | $60.87 | $59.82 | $59.85 | $59.85 | 6,213,527 |
| 2018-09-20 | $59.50 | $60.67 | $59.30 | $60.38 | $60.38 | 3,049,184 |
| 2018-09-19 | $59.38 | $59.63 | $59.09 | $59.32 | $59.32 | 1,919,958 |
| 2018-09-18 | $59.74 | $59.88 | $58.42 | $59.39 | $59.39 | 2,971,535 |
| 2018-09-17 | $59.69 | $59.92 | $59.09 | $59.72 | $59.72 | 1,942,649 |
| 2018-09-14 | $59.21 | $59.72 | $58.76 | $59.53 | $59.53 | 3,383,538 |
| 2018-09-13 | $58.63 | $59.33 | $58.15 | $58.94 | $58.94 | 6,829,443 |
| 2018-09-12 | $58.15 | $58.58 | $57.76 | $58.29 | $58.29 | 4,861,468 |
| 2018-09-11 | $59.67 | $59.67 | $58.05 | $58.09 | $58.09 | 5,504,862 |
| 2018-09-10 | $60.58 | $60.71 | $59.71 | $59.76 | $59.76 | 2,019,496 |
| 2018-09-07 | $60.97 | $60.97 | $59.80 | $60.34 | $60.34 | 2,252,750 |
| 2018-09-06 | $61.39 | $61.47 | $60.87 | $61.34 | $61.34 | 1,828,983 |
| 2018-09-05 | $60.68 | $61.61 | $60.62 | $61.45 | $61.45 | 2,196,329 |
| 2018-09-04 | $60.51 | $61.01 | $60.47 | $60.93 | $60.93 | 1,394,264 |
| 2018-08-31 | $60.80 | $61.00 | $60.21 | $60.89 | $60.89 | 2,823,414 |
| 2018-08-30 | $61.08 | $61.87 | $60.54 | $60.82 | $60.82 | 2,202,513 |
| 2018-08-29 | $60.76 | $61.41 | $60.58 | $61.38 | $61.38 | 1,522,062 |
| 2018-08-28 | $60.59 | $60.87 | $60.38 | $60.79 | $60.79 | 1,650,515 |
| 2018-08-27 | $61.03 | $61.33 | $60.21 | $60.44 | $60.44 | 2,350,699 |
| 2018-08-24 | $60.84 | $61.12 | $60.50 | $60.65 | $60.65 | 1,330,363 |
| 2018-08-23 | $60.98 | $61.18 | $60.65 | $60.68 | $60.68 | 1,754,533 |
| 2018-08-22 | $61.75 | $61.75 | $60.98 | $61.01 | $61.01 | 1,478,171 |
| 2018-08-21 | $62.45 | $62.50 | $61.70 | $61.86 | $61.86 | 2,850,979 |
| 2018-08-20 | $62.50 | $62.64 | $61.82 | $62.09 | $62.09 | 2,536,271 |
| 2018-08-17 | $61.64 | $62.28 | $61.43 | $62.17 | $62.17 | 1,756,156 |
| 2018-08-16 | $61.34 | $61.93 | $60.78 | $61.67 | $61.67 | 1,365,346 |
| 2018-08-15 | $61.28 | $62.06 | $60.94 | $61.34 | $61.34 | 3,401,720 |
| 2018-08-14 | $60.47 | $61.81 | $60.04 | $61.78 | $61.78 | 2,454,025 |
| 2018-08-13 | $61.00 | $61.26 | $60.28 | $60.44 | $60.44 | 1,614,556 |
| 2018-08-10 | $60.58 | $61.00 | $59.84 | $60.70 | $60.70 | 2,051,525 |
| 2018-08-09 | $60.23 | $62.40 | $58.77 | $60.98 | $60.98 | 4,366,424 |
| 2018-08-08 | $59.81 | $59.90 | $59.01 | $59.40 | $59.40 | 2,358,579 |
| 2018-08-07 | $59.99 | $59.99 | $59.28 | $59.79 | $59.79 | 3,026,726 |
| 2018-08-06 | $59.23 | $60.27 | $59.03 | $59.41 | $59.41 | 2,986,191 |
| 2018-08-03 | $59.33 | $59.91 | $58.21 | $59.26 | $59.26 | 2,314,790 |
| 2018-08-02 | $58.43 | $59.61 | $58.43 | $59.35 | $59.35 | 2,471,670 |
| 2018-08-01 | $59.61 | $59.77 | $58.39 | $58.77 | $58.77 | 3,199,324 |
| 2018-07-31 | $59.95 | $60.82 | $59.74 | $60.02 | $60.02 | 4,477,296 |
| 2018-07-30 | $60.21 | $60.54 | $59.60 | $59.71 | $59.71 | 2,424,698 |
| 2018-07-27 | $61.68 | $61.93 | $60.27 | $60.63 | $60.63 | 2,021,400 |
| 2018-07-26 | $62.43 | $62.59 | $61.54 | $61.65 | $61.65 | 1,410,669 |
| 2018-07-25 | $61.13 | $62.28 | $61.02 | $62.12 | $62.12 | 2,055,247 |
| 2018-07-24 | $60.95 | $61.28 | $60.53 | $61.08 | $61.08 | 2,181,737 |
| 2018-07-23 | $61.36 | $61.66 | $60.81 | $60.99 | $60.99 | 1,441,379 |
| 2018-07-20 | $61.14 | $61.71 | $60.83 | $61.58 | $61.58 | 2,228,475 |
| 2018-07-19 | $61.16 | $61.56 | $60.72 | $61.14 | $61.14 | 1,905,814 |
| 2018-07-18 | $61.98 | $61.98 | $60.62 | $61.03 | $61.03 | 2,395,560 |
| 2018-07-17 | $60.88 | $62.32 | $60.88 | $62.17 | $62.17 | 1,754,479 |
| 2018-07-16 | $61.20 | $61.48 | $60.80 | $61.07 | $61.07 | 1,460,679 |
| 2018-07-13 | $61.17 | $61.24 | $60.69 | $61.21 | $61.21 | 1,350,345 |
| 2018-07-12 | $60.75 | $61.23 | $60.45 | $60.99 | $60.99 | 1,838,299 |
| 2018-07-11 | $59.11 | $60.50 | $58.99 | $60.24 | $60.24 | 3,523,743 |
| 2018-07-10 | $59.00 | $59.65 | $58.83 | $59.57 | $59.57 | 2,249,905 |
| 2018-07-09 | $58.46 | $58.84 | $58.18 | $58.72 | $58.72 | 1,252,327 |
| 2018-07-06 | $57.55 | $58.63 | $57.55 | $58.44 | $58.44 | 1,757,018 |
| 2018-07-05 | $57.84 | $58.18 | $56.73 | $57.64 | $57.64 | 2,879,756 |
| 2018-07-03 | $57.85 | $58.09 | $57.58 | $57.68 | $57.68 | 1,160,232 |
| 2018-07-02 | $57.23 | $57.99 | $56.97 | $57.58 | $57.58 | 2,286,350 |
| 2018-06-29 | $56.75 | $57.73 | $56.48 | $57.30 | $57.30 | 3,176,961 |
| 2018-06-28 | $55.99 | $56.92 | $55.80 | $56.78 | $56.78 | 1,957,086 |
| 2018-06-27 | $56.03 | $56.55 | $55.74 | $55.93 | $55.93 | 1,949,024 |
| 2018-06-26 | $56.53 | $56.77 | $56.01 | $56.24 | $56.24 | 1,600,711 |
| 2018-06-25 | $56.91 | $57.30 | $56.10 | $56.63 | $56.63 | 2,860,906 |
| 2018-06-22 | $56.08 | $57.02 | $55.96 | $56.86 | $56.86 | 3,155,758 |
| 2018-06-21 | $55.61 | $56.15 | $55.30 | $55.97 | $55.97 | 2,917,364 |
| 2018-06-20 | $56.07 | $56.07 | $55.04 | $55.54 | $55.54 | 1,759,110 |
| 2018-06-19 | $55.78 | $56.12 | $55.61 | $55.88 | $55.88 | 3,245,408 |
| 2018-06-18 | $56.11 | $56.30 | $55.80 | $56.09 | $56.09 | 3,355,644 |
| 2018-06-15 | $56.02 | $56.48 | $55.50 | $56.43 | $56.43 | 4,140,414 |
| 2018-06-14 | $56.19 | $56.19 | $55.67 | $56.05 | $56.05 | 2,313,560 |
| 2018-06-13 | $56.43 | $56.43 | $55.90 | $56.10 | $56.10 | 2,890,866 |
| 2018-06-12 | $56.17 | $56.44 | $55.92 | $56.18 | $56.18 | 3,781,879 |
| 2018-06-11 | $55.67 | $56.20 | $55.39 | $56.07 | $56.07 | 4,491,040 |
| 2018-06-08 | $54.11 | $56.16 | $54.10 | $55.48 | $55.48 | 6,809,063 |
| 2018-06-07 | $53.30 | $53.48 | $52.69 | $52.83 | $52.83 | 4,762,740 |
| 2018-06-06 | $52.32 | $53.53 | $51.72 | $53.20 | $53.20 | 7,208,957 |
| 2018-06-05 | $51.70 | $52.09 | $51.03 | $51.36 | $51.36 | 3,533,901 |
| 2018-06-04 | $51.65 | $51.97 | $51.26 | $51.79 | $51.79 | 2,795,624 |
| 2018-06-01 | $51.56 | $51.93 | $51.30 | $51.50 | $51.50 | 2,915,588 |
| 2018-05-31 | $51.83 | $52.15 | $50.85 | $51.16 | $51.16 | 5,884,822 |
| 2018-05-30 | $49.88 | $52.64 | $49.81 | $51.96 | $51.96 | 8,027,115 |
| 2018-05-29 | $49.38 | $49.74 | $48.83 | $49.29 | $49.29 | 2,866,028 |
| 2018-05-25 | $49.70 | $51.23 | $49.32 | $49.66 | $49.66 | 3,607,947 |
| 2018-05-24 | $49.95 | $50.29 | $49.23 | $49.62 | $49.62 | 3,211,757 |
| 2018-05-23 | $49.33 | $50.37 | $48.96 | $50.01 | $50.01 | 3,587,263 |
| 2018-05-22 | $49.86 | $50.31 | $49.52 | $49.68 | $49.68 | 3,738,179 |
| 2018-05-21 | $49.60 | $50.40 | $49.49 | $49.91 | $49.91 | 3,693,572 |
| 2018-05-18 | $48.65 | $49.81 | $48.30 | $49.47 | $49.47 | 6,544,042 |
| 2018-05-17 | $47.99 | $48.68 | $47.61 | $48.57 | $48.57 | 3,534,426 |
| 2018-05-16 | $48.30 | $48.52 | $47.71 | $48.09 | $48.09 | 3,250,331 |
| 2018-05-15 | $48.60 | $48.95 | $47.94 | $48.20 | $48.20 | 3,988,358 |
| 2018-05-14 | $49.34 | $49.61 | $48.76 | $48.93 | $48.93 | 3,931,841 |
| 2018-05-11 | $50.12 | $50.27 | $49.00 | $49.27 | $49.27 | 4,638,859 |
| 2018-05-10 | $49.19 | $50.86 | $49.16 | $50.06 | $50.06 | 3,815,243 |
| 2018-05-09 | $49.50 | $49.75 | $48.09 | $49.11 | $49.11 | 9,616,615 |
| 2018-05-08 | $53.34 | $54.31 | $53.04 | $53.08 | $53.08 | 3,990,428 |
| 2018-05-07 | $52.87 | $53.51 | $52.70 | $53.31 | $53.31 | 4,854,675 |
| 2018-05-04 | $52.12 | $53.31 | $52.08 | $52.76 | $52.76 | 5,239,228 |
| 2018-05-03 | $52.71 | $53.14 | $51.76 | $52.31 | $52.31 | 4,377,027 |
| 2018-05-02 | $55.00 | $55.08 | $52.62 | $52.72 | $52.72 | 4,799,239 |
| 2018-05-01 | $54.88 | $55.26 | $54.13 | $55.20 | $55.20 | 1,952,075 |
| 2018-04-30 | $56.26 | $56.63 | $54.83 | $55.00 | $55.00 | 3,135,543 |
| 2018-04-27 | $55.07 | $56.44 | $54.95 | $56.19 | $56.19 | 2,265,553 |
| 2018-04-26 | $54.38 | $55.58 | $54.01 | $55.10 | $55.10 | 3,425,973 |
| 2018-04-25 | $55.64 | $55.73 | $54.30 | $54.41 | $54.41 | 4,295,025 |
| 2018-04-24 | $57.22 | $57.22 | $55.36 | $55.73 | $55.73 | 2,853,784 |
| 2018-04-23 | $56.73 | $57.46 | $56.49 | $56.87 | $56.87 | 2,440,266 |
| 2018-04-20 | $56.94 | $57.16 | $56.17 | $56.50 | $56.50 | 3,806,265 |
| 2018-04-19 | $57.10 | $58.00 | $56.86 | $57.31 | $57.31 | 5,414,520 |
| 2018-04-18 | $57.68 | $57.78 | $57.21 | $57.47 | $57.47 | 1,726,079 |
| 2018-04-17 | $57.13 | $57.78 | $56.64 | $57.68 | $57.68 | 2,922,392 |
| 2018-04-16 | $57.19 | $57.35 | $56.67 | $56.98 | $56.98 | 1,294,469 |
| 2018-04-13 | $56.81 | $57.16 | $56.31 | $56.68 | $56.68 | 1,481,369 |
| 2018-04-12 | $56.26 | $56.83 | $56.10 | $56.53 | $56.53 | 1,763,768 |
| 2018-04-11 | $55.78 | $56.49 | $55.51 | $56.22 | $56.22 | 2,039,528 |
| 2018-04-10 | $56.66 | $56.82 | $55.74 | $56.32 | $56.32 | 2,283,349 |
| 2018-04-09 | $56.48 | $57.00 | $56.01 | $56.23 | $56.23 | 2,061,460 |
| 2018-04-06 | $56.79 | $57.24 | $55.43 | $55.93 | $55.93 | 3,123,379 |
| 2018-04-05 | $57.15 | $57.80 | $56.83 | $57.41 | $57.41 | 1,931,843 |
| 2018-04-04 | $55.29 | $57.03 | $55.00 | $56.77 | $56.77 | 2,985,790 |
| 2018-04-03 | $56.01 | $56.05 | $55.27 | $55.73 | $55.73 | 3,458,675 |
| 2018-04-02 | $56.89 | $57.02 | $55.09 | $55.62 | $55.62 | 2,793,490 |
| 2018-03-29 | $56.63 | $57.59 | $56.43 | $57.21 | $57.21 | 1,861,021 |
| 2018-03-28 | $56.37 | $56.98 | $56.05 | $56.24 | $56.24 | 1,623,951 |
| 2018-03-27 | $57.25 | $57.51 | $55.91 | $56.25 | $56.25 | 1,757,561 |
| 2018-03-26 | $56.81 | $57.13 | $55.92 | $56.87 | $56.87 | 1,920,272 |
| 2018-03-23 | $56.77 | $57.12 | $55.86 | $55.86 | $55.86 | 3,101,965 |
| 2018-03-22 | $57.74 | $58.03 | $56.71 | $56.78 | $56.78 | 2,928,519 |
| 2018-03-21 | $58.53 | $58.87 | $57.77 | $58.08 | $58.08 | 3,046,247 |
| 2018-03-20 | $58.58 | $58.92 | $58.23 | $58.68 | $58.68 | 2,535,393 |
| 2018-03-19 | $58.42 | $58.66 | $57.71 | $58.27 | $58.27 | 4,377,075 |
| 2018-03-16 | $58.20 | $58.91 | $57.69 | $58.64 | $58.64 | 3,738,479 |
| 2018-03-15 | $58.71 | $59.34 | $57.88 | $58.19 | $58.19 | 2,253,695 |
| 2018-03-14 | $58.87 | $58.99 | $57.73 | $58.73 | $58.73 | 3,031,058 |
| 2018-03-13 | $58.77 | $59.37 | $58.47 | $58.69 | $58.69 | 3,301,411 |
| 2018-03-12 | $57.99 | $59.35 | $57.99 | $58.43 | $58.43 | 4,011,948 |
| 2018-03-09 | $57.10 | $58.06 | $56.54 | $58.06 | $58.06 | 3,844,544 |
| 2018-03-08 | $55.59 | $56.98 | $55.37 | $56.83 | $56.83 | 2,854,486 |
| 2018-03-07 | $55.36 | $55.88 | $54.92 | $55.55 | $55.55 | 3,047,840 |
| 2018-03-06 | $55.90 | $55.90 | $54.44 | $55.67 | $55.67 | 3,811,972 |
| 2018-03-05 | $55.01 | $56.64 | $54.48 | $55.74 | $55.74 | 6,449,372 |
| 2018-03-02 | $53.70 | $54.24 | $52.73 | $54.16 | $54.16 | 6,638,169 |
| 2018-03-01 | $57.45 | $57.94 | $54.00 | $54.22 | $54.22 | 14,689,391 |
| 2018-02-28 | $64.75 | $64.85 | $63.30 | $63.37 | $63.37 | 3,855,760 |
| 2018-02-27 | $65.90 | $66.25 | $64.16 | $64.17 | $64.17 | 2,774,858 |
| 2018-02-26 | $66.12 | $66.35 | $65.17 | $65.81 | $65.81 | 1,686,952 |
| 2018-02-23 | $65.40 | $65.95 | $64.68 | $65.88 | $65.88 | 1,877,307 |
| 2018-02-22 | $65.10 | $65.77 | $64.72 | $64.93 | $64.93 | 2,119,401 |
| 2018-02-21 | $64.75 | $66.26 | $64.67 | $65.02 | $65.02 | 2,226,940 |
| 2018-02-20 | $64.98 | $65.59 | $64.32 | $64.60 | $64.60 | 1,817,329 |
| 2018-02-16 | $65.97 | $66.43 | $65.11 | $65.48 | $65.48 | 1,547,441 |
| 2018-02-15 | $64.09 | $65.65 | $63.80 | $65.61 | $65.61 | 1,684,835 |
| 2018-02-14 | $62.84 | $64.00 | $62.41 | $63.90 | $63.90 | 1,702,743 |
| 2018-02-13 | $63.61 | $63.77 | $62.87 | $63.39 | $63.39 | 2,011,762 |
| 2018-02-12 | $63.15 | $64.48 | $63.00 | $64.08 | $64.08 | 2,048,380 |
| 2018-02-09 | $62.28 | $63.42 | $61.18 | $62.89 | $62.89 | 2,230,108 |
| 2018-02-08 | $64.39 | $64.62 | $61.94 | $61.99 | $61.99 | 2,042,958 |
| 2018-02-07 | $63.73 | $65.11 | $63.58 | $64.55 | $64.55 | 2,844,657 |
| 2018-02-06 | $63.10 | $64.32 | $61.15 | $64.21 | $64.21 | 3,314,908 |
| 2018-02-05 | $66.58 | $66.86 | $63.85 | $63.85 | $63.85 | 2,628,627 |
| 2018-02-02 | $67.66 | $67.86 | $66.58 | $66.63 | $66.63 | 1,930,831 |
| 2018-02-01 | $67.97 | $68.44 | $67.06 | $67.93 | $67.93 | 1,808,167 |
| 2018-01-31 | $67.64 | $68.58 | $67.55 | $68.23 | $68.23 | 2,450,195 |
| 2018-01-30 | $68.25 | $69.01 | $67.79 | $67.90 | $67.90 | 2,114,660 |
| 2018-01-29 | $69.60 | $70.22 | $67.56 | $68.29 | $68.29 | 3,002,882 |
| 2018-01-26 | $67.84 | $69.00 | $67.69 | $68.91 | $68.91 | 1,666,265 |
| 2018-01-25 | $68.55 | $68.67 | $67.65 | $67.80 | $67.80 | 2,592,351 |
| 2018-01-24 | $68.68 | $68.77 | $68.14 | $68.28 | $68.28 | 2,095,251 |
| 2018-01-23 | $67.73 | $68.63 | $67.38 | $68.45 | $68.45 | 2,384,235 |
| 2018-01-22 | $66.84 | $67.80 | $66.75 | $67.77 | $67.77 | 1,616,334 |
| 2018-01-19 | $66.63 | $67.34 | $66.53 | $66.86 | $66.86 | 2,466,723 |
| 2018-01-18 | $67.01 | $67.22 | $65.69 | $66.47 | $66.47 | 1,695,705 |
| 2018-01-17 | $65.34 | $67.24 | $65.05 | $67.07 | $67.07 | 3,162,812 |
| 2018-01-16 | $64.08 | $64.76 | $63.61 | $64.56 | $64.56 | 1,867,183 |
| 2018-01-12 | $64.14 | $64.32 | $63.68 | $63.77 | $63.77 | 1,836,650 |
| 2018-01-11 | $63.72 | $64.11 | $63.44 | $63.96 | $63.96 | 1,741,297 |
| 2018-01-10 | $65.68 | $66.16 | $63.29 | $63.59 | $63.59 | 2,630,446 |
| 2018-01-09 | $64.31 | $65.59 | $63.98 | $65.48 | $65.48 | 3,426,169 |
| 2018-01-08 | $63.06 | $64.08 | $62.79 | $64.03 | $64.03 | 1,462,784 |
| 2018-01-05 | $63.49 | $63.85 | $63.19 | $63.49 | $63.49 | 1,669,259 |
| 2018-01-04 | $63.38 | $64.06 | $63.12 | $63.36 | $63.36 | 1,804,868 |
| 2018-01-03 | $62.68 | $63.32 | $62.24 | $63.12 | $63.12 | 2,311,470 |
| 2018-01-02 | $63.40 | $63.62 | $62.59 | $62.71 | $62.71 | 2,206,073 |
| 2017-12-29 | $62.74 | $63.70 | $62.71 | $63.29 | $63.29 | 1,581,456 |
| 2017-12-28 | $64.50 | $64.56 | $62.88 | $62.92 | $62.92 | 1,393,802 |
| 2017-12-27 | $63.89 | $64.32 | $63.72 | $64.23 | $64.23 | 1,152,624 |
| 2017-12-26 | $63.08 | $64.10 | $62.96 | $63.84 | $63.84 | 807,786 |
| 2017-12-22 | $63.90 | $64.05 | $63.51 | $63.77 | $63.77 | 1,190,899 |
| 2017-12-21 | $64.37 | $64.51 | $63.56 | $63.81 | $63.81 | 1,596,549 |
| 2017-12-20 | $64.54 | $64.68 | $63.55 | $64.02 | $64.02 | 1,316,095 |
| 2017-12-19 | $64.06 | $64.51 | $63.82 | $64.21 | $64.21 | 1,224,321 |
| 2017-12-18 | $64.44 | $64.79 | $63.91 | $64.03 | $64.03 | 1,348,233 |
| 2017-12-15 | $63.42 | $64.25 | $62.50 | $64.01 | $64.01 | 3,598,623 |
| 2017-12-14 | $63.62 | $64.22 | $62.93 | $63.13 | $63.13 | 1,690,056 |
| 2017-12-13 | $63.16 | $63.62 | $63.00 | $63.51 | $63.51 | 1,345,413 |
| 2017-12-12 | $62.95 | $63.50 | $62.47 | $62.91 | $62.91 | 1,261,729 |
| 2017-12-11 | $62.89 | $63.09 | $62.22 | $62.94 | $62.94 | 1,315,762 |
| 2017-12-08 | $62.62 | $63.23 | $62.38 | $63.22 | $63.22 | 1,674,519 |
| 2017-12-07 | $63.08 | $63.19 | $62.22 | $62.30 | $62.30 | 2,270,037 |
| 2017-12-06 | $63.05 | $63.30 | $62.61 | $63.27 | $63.27 | 1,687,581 |
| 2017-12-05 | $63.17 | $63.54 | $62.80 | $63.05 | $63.05 | 1,924,239 |
| 2017-12-04 | $62.94 | $63.41 | $62.49 | $63.35 | $63.35 | 2,082,952 |
| 2017-12-01 | $62.15 | $62.94 | $61.85 | $62.92 | $62.92 | 2,186,742 |
| 2017-11-30 | $61.82 | $62.75 | $61.60 | $62.67 | $62.67 | 2,553,870 |
| 2017-11-29 | $62.10 | $62.21 | $61.46 | $61.89 | $61.89 | 1,442,229 |
| 2017-11-28 | $62.35 | $62.68 | $61.55 | $62.09 | $62.09 | 2,106,810 |
| 2017-11-27 | $61.76 | $61.98 | $61.39 | $61.77 | $61.77 | 1,262,814 |
| 2017-11-24 | $61.06 | $61.82 | $61.06 | $61.75 | $61.75 | 573,603 |
| 2017-11-22 | $61.41 | $61.68 | $60.87 | $61.27 | $61.27 | 1,059,309 |
| 2017-11-21 | $61.34 | $61.80 | $61.04 | $61.27 | $61.27 | 2,544,077 |
| 2017-11-20 | $60.53 | $61.83 | $60.15 | $61.16 | $61.16 | 2,434,260 |
| 2017-11-17 | $61.98 | $62.64 | $61.74 | $62.17 | $62.17 | 1,789,770 |
| 2017-11-16 | $61.65 | $62.57 | $61.36 | $62.00 | $62.00 | 2,678,872 |
| 2017-11-15 | $62.54 | $62.66 | $61.46 | $61.60 | $61.60 | 3,368,706 |
| 2017-11-14 | $61.73 | $62.80 | $61.20 | $62.63 | $62.63 | 2,605,156 |
| 2017-11-13 | $60.97 | $62.42 | $60.84 | $62.20 | $62.20 | 2,821,796 |
| 2017-11-10 | $58.60 | $61.34 | $58.27 | $61.16 | $61.16 | 4,587,838 |
| 2017-11-09 | $56.00 | $59.88 | $56.00 | $58.68 | $58.68 | 4,804,811 |
| 2017-11-08 | $57.92 | $58.30 | $57.66 | $58.00 | $58.00 | 3,257,344 |
| 2017-11-07 | $57.50 | $57.92 | $57.36 | $57.92 | $57.92 | 1,690,035 |
| 2017-11-06 | $57.70 | $57.80 | $57.33 | $57.52 | $57.52 | 1,614,769 |
| 2017-11-03 | $57.21 | $57.91 | $57.09 | $57.67 | $57.67 | 1,367,287 |
| 2017-11-02 | $57.91 | $57.93 | $57.39 | $57.45 | $57.45 | 1,271,889 |
| 2017-11-01 | $58.34 | $58.43 | $57.60 | $57.80 | $57.80 | 1,720,605 |
| 2017-10-31 | $57.00 | $58.54 | $56.96 | $57.93 | $57.93 | 2,329,336 |
| 2017-10-30 | $56.86 | $57.00 | $56.16 | $56.83 | $56.83 | 1,648,537 |
| 2017-10-27 | $56.38 | $57.08 | $55.92 | $56.75 | $56.75 | 1,484,197 |
| 2017-10-26 | $56.74 | $57.02 | $56.50 | $56.75 | $56.75 | 1,153,223 |
| 2017-10-25 | $56.41 | $56.60 | $55.90 | $56.50 | $56.50 | 1,162,881 |
| 2017-10-24 | $56.26 | $56.95 | $56.03 | $56.83 | $56.83 | 1,322,253 |
| 2017-10-23 | $56.50 | $56.70 | $56.18 | $56.36 | $56.36 | 1,188,432 |
| 2017-10-20 | $56.18 | $56.53 | $56.07 | $56.46 | $56.46 | 1,793,650 |
| 2017-10-19 | $56.22 | $56.33 | $55.83 | $55.99 | $55.99 | 1,062,047 |
| 2017-10-18 | $56.35 | $56.49 | $55.92 | $56.29 | $56.29 | 1,152,592 |
| 2017-10-17 | $56.29 | $56.75 | $55.94 | $56.52 | $56.52 | 1,460,618 |
| 2017-10-16 | $55.88 | $56.27 | $55.88 | $56.22 | $56.22 | 1,577,567 |
| 2017-10-13 | $56.01 | $56.17 | $55.76 | $55.83 | $55.83 | 969,758 |
| 2017-10-12 | $55.66 | $56.01 | $55.51 | $55.96 | $55.96 | 1,389,021 |
| 2017-10-11 | $55.30 | $55.89 | $55.22 | $55.70 | $55.70 | 1,363,437 |
| 2017-10-10 | $55.46 | $55.72 | $55.21 | $55.36 | $55.36 | 938,340 |
| 2017-10-09 | $55.49 | $55.73 | $55.26 | $55.39 | $55.39 | 747,714 |
| 2017-10-06 | $55.23 | $55.54 | $55.08 | $55.37 | $55.37 | 951,506 |
| 2017-10-05 | $55.48 | $55.62 | $55.15 | $55.40 | $55.40 | 1,290,800 |
| 2017-10-04 | $55.37 | $55.43 | $54.80 | $55.22 | $55.22 | 1,738,961 |
| 2017-10-03 | $55.24 | $55.69 | $55.00 | $55.27 | $55.27 | 1,525,989 |
| 2017-10-02 | $55.25 | $55.87 | $55.03 | $55.14 | $55.14 | 1,360,343 |
| 2017-09-29 | $55.46 | $55.95 | $55.06 | $55.25 | $55.25 | 2,099,273 |
| 2017-09-28 | $54.64 | $55.73 | $54.42 | $55.48 | $55.48 | 2,845,871 |
| 2017-09-27 | $55.21 | $55.21 | $54.23 | $54.88 | $54.88 | 5,738,874 |
| 2017-09-26 | $55.22 | $55.51 | $55.15 | $55.20 | $55.20 | 1,962,332 |
| 2017-09-25 | $55.82 | $55.99 | $55.13 | $55.17 | $55.17 | 1,645,649 |
| 2017-09-22 | $55.62 | $56.04 | $55.47 | $55.81 | $55.81 | 1,120,946 |
| 2017-09-21 | $55.95 | $55.99 | $55.50 | $55.57 | $55.57 | 1,159,159 |
| 2017-09-20 | $56.10 | $56.30 | $55.20 | $55.95 | $55.95 | 1,502,913 |
| 2017-09-19 | $56.68 | $56.76 | $56.17 | $56.26 | $56.26 | 1,413,395 |
| 2017-09-18 | $56.17 | $56.80 | $55.96 | $56.67 | $56.67 | 1,241,300 |
| 2017-09-15 | $56.75 | $56.83 | $56.02 | $56.18 | $56.18 | 4,305,782 |
| 2017-09-14 | $56.33 | $56.64 | $55.96 | $56.58 | $56.58 | 2,197,883 |
| 2017-09-13 | $55.85 | $56.60 | $55.77 | $56.38 | $56.38 | 1,522,569 |
| 2017-09-12 | $56.48 | $56.91 | $55.85 | $56.08 | $56.08 | 2,778,013 |
| 2017-09-11 | $56.53 | $56.96 | $56.43 | $56.66 | $56.66 | 1,341,586 |
| 2017-09-08 | $56.36 | $56.70 | $56.21 | $56.32 | $56.32 | 1,230,263 |
| 2017-09-07 | $56.38 | $56.57 | $56.07 | $56.36 | $56.36 | 1,990,469 |
| 2017-09-06 | $56.95 | $57.25 | $55.95 | $56.33 | $56.33 | 3,233,019 |
| 2017-09-05 | $55.97 | $56.46 | $55.95 | $56.35 | $56.35 | 2,590,650 |
| 2017-09-01 | $55.97 | $56.29 | $55.88 | $56.08 | $56.08 | 1,607,696 |
| 2017-08-31 | $56.05 | $56.44 | $55.76 | $55.82 | $55.82 | 1,978,612 |
| 2017-08-30 | $55.33 | $56.13 | $55.27 | $55.95 | $55.95 | 1,525,086 |
| 2017-08-29 | $55.04 | $55.57 | $54.90 | $55.37 | $55.37 | 1,453,632 |
| 2017-08-28 | $55.40 | $55.49 | $54.96 | $55.16 | $55.16 | 1,626,262 |
| 2017-08-25 | $55.17 | $55.70 | $54.93 | $55.22 | $55.22 | 1,659,464 |
| 2017-08-24 | $55.10 | $55.24 | $54.78 | $54.98 | $54.98 | 1,454,831 |
| 2017-08-23 | $55.49 | $55.58 | $54.89 | $55.16 | $55.16 | 1,577,256 |
| 2017-08-22 | $54.38 | $55.49 | $54.37 | $55.38 | $55.38 | 2,349,925 |
| 2017-08-21 | $54.14 | $54.52 | $53.96 | $54.36 | $54.36 | 1,246,111 |
| 2017-08-18 | $53.48 | $54.36 | $53.43 | $54.05 | $54.05 | 1,924,082 |
| 2017-08-17 | $54.26 | $54.73 | $53.60 | $53.71 | $53.71 | 1,554,669 |
| 2017-08-16 | $54.27 | $54.40 | $54.07 | $54.31 | $54.31 | 1,017,627 |
| 2017-08-15 | $53.98 | $54.12 | $53.69 | $54.01 | $54.01 | 1,179,158 |
| 2017-08-14 | $53.94 | $54.57 | $53.86 | $53.95 | $53.95 | 1,998,643 |
| 2017-08-11 | $53.38 | $54.01 | $52.56 | $53.82 | $53.82 | 2,724,917 |
| 2017-08-10 | $51.87 | $52.83 | $51.56 | $52.52 | $52.52 | 2,868,525 |
| 2017-08-09 | $51.54 | $52.43 | $50.79 | $52.03 | $52.03 | 3,353,508 |
| 2017-08-08 | $52.69 | $53.38 | $52.54 | $52.63 | $52.63 | 3,096,837 |
| 2017-08-07 | $52.83 | $53.00 | $52.59 | $52.87 | $52.87 | 1,855,924 |
| 2017-08-04 | $53.31 | $53.32 | $52.40 | $52.71 | $52.71 | 1,373,351 |
| 2017-08-03 | $53.17 | $53.49 | $52.46 | $53.14 | $53.14 | 1,351,916 |
| 2017-08-02 | $52.79 | $53.13 | $52.24 | $53.04 | $53.04 | 1,703,747 |
| 2017-08-01 | $52.94 | $53.35 | $52.41 | $53.12 | $53.12 | 1,739,680 |
| 2017-07-31 | $53.39 | $53.60 | $52.53 | $52.75 | $52.75 | 1,945,704 |
| 2017-07-28 | $53.92 | $54.24 | $53.24 | $53.41 | $53.41 | 1,234,618 |
| 2017-07-27 | $53.42 | $54.07 | $53.25 | $54.03 | $54.03 | 2,353,733 |
| 2017-07-26 | $53.34 | $53.94 | $53.06 | $53.57 | $53.57 | 1,595,933 |
| 2017-07-25 | $52.84 | $53.50 | $52.62 | $53.39 | $53.39 | 2,096,483 |
| 2017-07-24 | $52.63 | $52.95 | $52.37 | $52.73 | $52.73 | 1,550,613 |
| 2017-07-21 | $52.16 | $52.63 | $52.16 | $52.58 | $52.58 | 1,223,348 |
| 2017-07-20 | $52.39 | $52.58 | $51.98 | $52.37 | $52.37 | 1,550,718 |
| 2017-07-19 | $51.98 | $52.28 | $51.68 | $52.23 | $52.23 | 1,343,920 |
| 2017-07-18 | $51.50 | $51.87 | $51.22 | $51.84 | $51.84 | 1,053,364 |
| 2017-07-17 | $51.74 | $51.74 | $51.39 | $51.54 | $51.54 | 1,169,414 |
| 2017-07-14 | $51.13 | $51.73 | $51.02 | $51.67 | $51.67 | 1,544,719 |
| 2017-07-13 | $50.53 | $50.86 | $50.12 | $50.81 | $50.81 | 1,705,235 |
| 2017-07-12 | $50.39 | $50.87 | $50.24 | $50.42 | $50.42 | 1,271,268 |
| 2017-07-11 | $50.57 | $50.58 | $49.81 | $49.98 | $49.98 | 1,897,274 |
| 2017-07-10 | $50.80 | $50.90 | $50.16 | $50.51 | $50.51 | 1,720,354 |
| 2017-07-07 | $50.33 | $50.83 | $50.05 | $50.70 | $50.70 | 2,805,443 |
| 2017-07-06 | $49.25 | $50.48 | $49.20 | $50.33 | $50.33 | 3,590,097 |
| 2017-07-05 | $49.83 | $49.96 | $49.03 | $49.51 | $49.51 | 1,769,920 |
| 2017-07-03 | $49.97 | $50.15 | $49.47 | $49.72 | $49.72 | 1,038,494 |
| 2017-06-30 | $50.49 | $50.50 | $49.65 | $49.68 | $49.68 | 2,480,366 |
| 2017-06-29 | $50.80 | $51.03 | $49.65 | $49.91 | $49.91 | 2,086,948 |
| 2017-06-28 | $50.48 | $51.24 | $50.17 | $51.05 | $51.05 | 1,998,800 |
| 2017-06-27 | $51.31 | $51.51 | $50.29 | $50.30 | $50.30 | 2,467,034 |
| 2017-06-26 | $52.13 | $52.24 | $51.46 | $51.52 | $51.52 | 1,936,595 |
| 2017-06-23 | $51.03 | $52.41 | $51.03 | $51.99 | $51.99 | 3,194,349 |
| 2017-06-22 | $51.10 | $51.43 | $50.66 | $50.85 | $50.85 | 1,481,274 |
| 2017-06-21 | $50.74 | $51.43 | $50.74 | $51.19 | $51.19 | 1,876,544 |
| 2017-06-20 | $50.92 | $51.16 | $50.62 | $50.83 | $50.83 | 2,006,030 |
| 2017-06-19 | $50.37 | $50.89 | $50.01 | $50.86 | $50.86 | 1,545,232 |
| 2017-06-16 | $50.88 | $51.86 | $50.12 | $50.31 | $50.31 | 3,384,938 |
| 2017-06-15 | $50.53 | $51.44 | $50.52 | $51.30 | $51.30 | 1,532,087 |
| 2017-06-14 | $50.86 | $51.20 | $50.33 | $50.75 | $50.75 | 1,774,437 |
| 2017-06-13 | $50.26 | $50.73 | $50.02 | $50.55 | $50.55 | 1,700,868 |
| 2017-06-12 | $50.01 | $50.67 | $50.00 | $50.64 | $50.64 | 2,000,784 |
| 2017-06-09 | $50.38 | $50.64 | $49.88 | $50.05 | $50.05 | 2,233,126 |
| 2017-06-08 | $50.34 | $50.55 | $49.80 | $50.48 | $50.48 | 1,955,310 |
| 2017-06-07 | $50.68 | $50.96 | $50.47 | $50.85 | $50.85 | 1,408,596 |
| 2017-06-06 | $50.94 | $51.24 | $50.57 | $50.75 | $50.75 | 1,431,987 |
| 2017-06-05 | $51.25 | $51.32 | $50.81 | $51.11 | $51.11 | 1,227,771 |
| 2017-06-02 | $50.85 | $51.28 | $50.32 | $51.27 | $51.27 | 2,137,870 |
| 2017-06-01 | $50.63 | $51.06 | $50.10 | $50.97 | $50.97 | 2,430,836 |
| 2017-05-31 | $50.84 | $51.11 | $50.47 | $50.56 | $50.56 | 1,995,189 |
| 2017-05-30 | $50.67 | $50.93 | $50.43 | $50.71 | $50.71 | 1,232,504 |
| 2017-05-26 | $50.79 | $51.31 | $50.69 | $50.90 | $50.90 | 1,727,231 |
| 2017-05-25 | $50.00 | $51.12 | $49.90 | $50.76 | $50.76 | 2,554,944 |
| 2017-05-24 | $49.60 | $49.99 | $49.24 | $49.89 | $49.89 | 2,300,500 |
| 2017-05-23 | $48.45 | $49.59 | $48.41 | $49.43 | $49.43 | 3,724,324 |
| 2017-05-22 | $47.53 | $48.53 | $47.53 | $48.34 | $48.34 | 2,185,795 |
| 2017-05-19 | $46.86 | $47.90 | $46.66 | $47.69 | $47.69 | 2,203,631 |
| 2017-05-18 | $47.64 | $47.64 | $46.66 | $46.81 | $46.81 | 2,422,588 |
| 2017-05-17 | $46.70 | $47.15 | $46.50 | $46.80 | $46.80 | 2,161,758 |
| 2017-05-16 | $47.59 | $47.65 | $46.71 | $46.81 | $46.81 | 2,080,808 |
| 2017-05-15 | $47.50 | $47.65 | $47.28 | $47.46 | $47.46 | 1,948,638 |
| 2017-05-12 | $47.88 | $48.05 | $47.49 | $47.62 | $47.62 | 1,365,394 |
| 2017-05-11 | $47.68 | $48.12 | $47.54 | $47.88 | $47.88 | 1,474,167 |
| 2017-05-10 | $47.97 | $48.29 | $47.68 | $47.85 | $47.85 | 2,873,038 |
| 2017-05-09 | $48.40 | $48.48 | $47.44 | $47.99 | $47.99 | 3,140,388 |
| 2017-05-08 | $47.49 | $48.69 | $47.48 | $48.48 | $48.48 | 5,812,164 |
| 2017-05-05 | $46.96 | $48.10 | $46.75 | $47.45 | $47.45 | 6,045,850 |
| 2017-05-04 | $45.13 | $46.30 | $45.02 | $45.93 | $45.93 | 3,617,081 |
| 2017-05-03 | $44.72 | $45.21 | $44.68 | $44.93 | $44.93 | 2,367,049 |
| 2017-05-02 | $44.59 | $44.89 | $44.35 | $44.68 | $44.68 | 2,400,011 |
| 2017-05-01 | $45.44 | $45.58 | $44.51 | $44.56 | $44.56 | 2,268,702 |
| 2017-04-28 | $45.38 | $45.58 | $45.08 | $45.38 | $45.38 | 2,533,102 |
| 2017-04-27 | $45.20 | $45.53 | $45.03 | $45.29 | $45.29 | 1,884,635 |
| 2017-04-26 | $45.31 | $45.50 | $45.04 | $45.11 | $45.11 | 1,917,116 |
| 2017-04-25 | $45.55 | $45.59 | $44.98 | $45.37 | $45.37 | 2,194,686 |
| 2017-04-24 | $45.68 | $45.92 | $45.04 | $45.47 | $45.47 | 2,494,538 |
| 2017-04-21 | $45.68 | $45.87 | $45.37 | $45.39 | $45.39 | 1,792,671 |
| 2017-04-20 | $44.99 | $45.93 | $44.94 | $45.74 | $45.74 | 2,049,058 |
| 2017-04-19 | $45.50 | $45.66 | $45.00 | $45.10 | $45.10 | 1,352,700 |
| 2017-04-18 | $44.97 | $45.46 | $44.89 | $45.31 | $45.31 | 1,852,846 |
| 2017-04-17 | $44.80 | $45.03 | $44.38 | $45.01 | $45.01 | 2,808,249 |
| 2017-04-13 | $45.51 | $45.63 | $44.84 | $44.90 | $44.90 | 1,328,282 |
| 2017-04-12 | $45.20 | $45.53 | $45.15 | $45.40 | $45.40 | 1,848,388 |
| 2017-04-11 | $45.79 | $45.79 | $45.16 | $45.36 | $45.36 | 1,589,591 |
| 2017-04-10 | $45.92 | $45.99 | $45.42 | $45.82 | $45.82 | 1,722,408 |
| 2017-04-07 | $45.74 | $45.91 | $45.34 | $45.85 | $45.85 | 1,754,222 |
| 2017-04-06 | $46.04 | $46.34 | $45.68 | $45.75 | $45.75 | 1,619,354 |
| 2017-04-05 | $45.83 | $46.29 | $45.60 | $45.93 | $45.93 | 1,919,761 |
| 2017-04-04 | $45.77 | $46.05 | $45.40 | $46.02 | $46.02 | 1,890,597 |
| 2017-04-03 | $46.23 | $46.42 | $45.56 | $45.76 | $45.76 | 2,281,753 |
| 2017-03-31 | $46.15 | $46.52 | $45.76 | $46.17 | $46.17 | 2,071,164 |
| 2017-03-30 | $47.09 | $47.24 | $46.09 | $46.26 | $46.26 | 1,955,328 |
| 2017-03-29 | $46.73 | $47.27 | $46.62 | $47.23 | $47.23 | 2,002,699 |
| 2017-03-28 | $46.96 | $47.29 | $46.57 | $46.99 | $46.99 | 1,323,032 |
| 2017-03-27 | $46.78 | $47.03 | $46.42 | $46.90 | $46.90 | 1,315,628 |
| 2017-03-24 | $46.65 | $47.11 | $46.46 | $46.94 | $46.94 | 1,963,723 |
| 2017-03-23 | $46.93 | $47.28 | $46.52 | $46.56 | $46.56 | 1,525,643 |
| 2017-03-22 | $46.73 | $47.22 | $46.42 | $47.13 | $47.13 | 2,153,571 |
| 2017-03-21 | $47.01 | $47.36 | $46.67 | $46.69 | $46.69 | 2,293,565 |
| 2017-03-20 | $46.57 | $47.01 | $46.37 | $46.80 | $46.80 | 1,845,219 |
| 2017-03-17 | $47.13 | $47.17 | $46.44 | $46.47 | $46.47 | 3,814,734 |
| 2017-03-16 | $46.37 | $47.17 | $46.37 | $46.88 | $46.88 | 1,931,670 |
| 2017-03-15 | $46.50 | $47.21 | $46.37 | $47.09 | $47.09 | 1,991,438 |
| 2017-03-14 | $46.30 | $46.40 | $45.95 | $46.27 | $46.27 | 1,799,691 |
| 2017-03-13 | $46.64 | $46.67 | $46.18 | $46.43 | $46.43 | 1,830,935 |
| 2017-03-10 | $47.23 | $47.25 | $46.48 | $46.82 | $46.82 | 1,740,242 |
| 2017-03-09 | $47.39 | $47.80 | $46.69 | $47.01 | $47.01 | 2,036,644 |
| 2017-03-08 | $46.51 | $47.38 | $46.51 | $47.37 | $47.37 | 2,662,454 |
| 2017-03-07 | $46.63 | $46.97 | $46.56 | $46.70 | $46.70 | 1,795,724 |
| 2017-03-06 | $47.74 | $47.99 | $46.97 | $46.98 | $46.98 | 6,425,449 |
| 2017-03-03 | $46.96 | $48.15 | $46.34 | $48.04 | $48.04 | 5,446,636 |
| 2017-03-02 | $47.85 | $48.94 | $46.67 | $47.37 | $47.37 | 130,089 |
| 2017-03-01 | $41.41 | $42.23 | $41.29 | $42.01 | $42.01 | 4,773,131 |
| 2017-02-28 | $42.01 | $42.24 | $41.02 | $41.44 | $41.44 | 8,509,335 |
| 2017-02-27 | $43.31 | $43.45 | $41.90 | $42.09 | $42.09 | 4,257,839 |
| 2017-02-24 | $44.20 | $44.34 | $43.36 | $43.55 | $43.55 | 2,077,493 |
| 2017-02-23 | $43.97 | $44.19 | $43.69 | $43.91 | $43.91 | 1,497,430 |
| 2017-02-22 | $44.05 | $44.48 | $43.91 | $43.94 | $43.94 | 1,602,522 |
| 2017-02-21 | $43.71 | $44.07 | $43.40 | $43.99 | $43.99 | 2,649,307 |
| 2017-02-17 | $43.45 | $43.79 | $43.33 | $43.63 | $43.63 | 3,173,346 |
| 2017-02-16 | $43.52 | $43.63 | $43.07 | $43.45 | $43.45 | 1,552,874 |
| 2017-02-15 | $43.33 | $43.59 | $43.13 | $43.35 | $43.35 | 1,726,621 |
| 2017-02-14 | $43.42 | $43.50 | $42.97 | $43.38 | $43.38 | 1,824,522 |
| 2017-02-13 | $44.92 | $44.98 | $43.38 | $43.42 | $43.42 | 2,178,476 |
| 2017-02-10 | $43.86 | $44.05 | $43.65 | $44.01 | $44.01 | 1,430,200 |
| 2017-02-09 | $43.64 | $43.97 | $43.26 | $43.78 | $43.78 | 1,919,573 |
| 2017-02-08 | $42.94 | $43.81 | $42.91 | $43.67 | $43.67 | 1,820,842 |
| 2017-02-07 | $42.75 | $43.21 | $42.66 | $43.08 | $43.08 | 1,424,941 |
| 2017-02-06 | $42.58 | $42.92 | $42.36 | $42.73 | $42.73 | 1,888,929 |
| 2017-02-03 | $42.17 | $43.11 | $41.78 | $42.64 | $42.64 | 2,441,004 |
| 2017-02-02 | $41.85 | $42.21 | $41.78 | $41.81 | $41.81 | 2,025,587 |
| 2017-02-01 | $42.52 | $42.52 | $41.66 | $41.82 | $41.82 | 1,928,524 |
| 2017-01-31 | $42.50 | $42.81 | $42.30 | $42.60 | $42.60 | 1,881,289 |
| 2017-01-30 | $42.26 | $42.48 | $41.95 | $42.43 | $42.43 | 2,076,452 |
| 2017-01-27 | $42.82 | $42.86 | $42.03 | $42.30 | $42.30 | 1,546,438 |
| 2017-01-26 | $43.11 | $43.46 | $42.26 | $42.67 | $42.67 | 2,904,980 |
| 2017-01-25 | $43.91 | $44.24 | $43.08 | $43.13 | $43.13 | 3,612,863 |
| 2017-01-24 | $43.71 | $43.78 | $42.85 | $43.71 | $43.71 | 2,046,942 |
| 2017-01-23 | $43.45 | $43.76 | $43.30 | $43.52 | $43.52 | 1,674,265 |
| 2017-01-20 | $43.56 | $43.85 | $43.16 | $43.51 | $43.51 | 2,396,184 |
| 2017-01-19 | $43.32 | $43.77 | $43.17 | $43.35 | $43.35 | 1,975,755 |
| 2017-01-18 | $43.96 | $44.15 | $43.14 | $43.46 | $43.46 | 3,182,211 |
| 2017-01-17 | $44.49 | $44.70 | $43.83 | $43.94 | $43.94 | 2,383,419 |
| 2017-01-13 | $45.25 | $45.25 | $43.95 | $44.51 | $44.51 | 4,524,963 |
| 2017-01-12 | $44.00 | $44.00 | $42.98 | $43.11 | $43.11 | 3,333,488 |
| 2017-01-11 | $43.54 | $44.48 | $43.51 | $43.99 | $43.99 | 2,010,941 |
| 2017-01-10 | $44.25 | $44.49 | $43.39 | $43.50 | $43.50 | 3,553,283 |
| 2017-01-09 | $45.46 | $45.57 | $44.20 | $44.40 | $44.40 | 2,880,787 |
| 2017-01-06 | $46.15 | $46.30 | $45.35 | $45.62 | $45.62 | 2,658,946 |
| 2017-01-05 | $45.99 | $46.30 | $45.63 | $46.19 | $46.19 | 2,744,990 |
| 2017-01-04 | $45.70 | $46.13 | $45.54 | $46.02 | $46.02 | 2,309,626 |
| 2017-01-03 | $44.65 | $45.55 | $44.57 | $45.54 | $45.54 | 3,442,916 |
| 2016-12-30 | $45.10 | $45.19 | $44.11 | $44.34 | $44.34 | 2,529,547 |
| 2016-12-29 | $44.91 | $45.24 | $44.69 | $45.03 | $45.03 | 1,983,332 |
| 2016-12-28 | $45.63 | $45.63 | $44.70 | $44.91 | $44.91 | 1,671,077 |
| 2016-12-27 | $45.60 | $46.09 | $45.14 | $45.53 | $45.53 | 1,724,533 |
| 2016-12-23 | $45.05 | $46.02 | $45.03 | $45.57 | $45.57 | 2,010,752 |
| 2016-12-22 | $45.51 | $45.59 | $44.49 | $45.30 | $45.30 | 2,290,351 |
| 2016-12-21 | $45.28 | $45.77 | $44.37 | $45.37 | $45.37 | 4,305,262 |
| 2016-12-20 | $43.91 | $44.00 | $43.46 | $43.54 | $43.54 | 2,551,973 |
| 2016-12-19 | $44.40 | $44.50 | $43.69 | $43.87 | $43.87 | 2,199,317 |
| 2016-12-16 | $44.28 | $44.75 | $43.91 | $44.50 | $44.50 | 3,924,370 |
| 2016-12-15 | $43.81 | $44.56 | $43.75 | $44.29 | $44.29 | 1,560,624 |
| 2016-12-14 | $44.99 | $45.10 | $43.80 | $44.02 | $44.02 | 2,034,817 |
| 2016-12-13 | $44.16 | $45.20 | $43.89 | $45.00 | $45.00 | 2,629,545 |
| 2016-12-12 | $43.85 | $44.50 | $43.85 | $44.27 | $44.27 | 1,982,821 |
| 2016-12-09 | $43.07 | $44.22 | $43.06 | $44.04 | $44.04 | 2,528,602 |
| 2016-12-08 | $44.37 | $44.53 | $43.00 | $43.05 | $43.05 | 2,880,045 |
| 2016-12-07 | $44.37 | $44.76 | $44.25 | $44.47 | $44.47 | 2,771,192 |
| 2016-12-06 | $44.88 | $44.98 | $43.85 | $44.37 | $44.37 | 2,785,329 |
| 2016-12-05 | $45.48 | $45.48 | $44.43 | $44.89 | $44.89 | 2,609,535 |
| 2016-12-02 | $45.00 | $45.00 | $43.44 | $44.44 | $44.44 | 3,082,777 |
| 2016-12-01 | $44.50 | $44.80 | $43.53 | $43.64 | $43.64 | 4,142,347 |
| 2016-11-30 | $45.23 | $45.29 | $44.55 | $44.75 | $44.75 | 3,967,314 |
| 2016-11-29 | $45.27 | $45.74 | $45.08 | $45.28 | $45.28 | 3,985,490 |
| 2016-11-28 | $44.77 | $45.47 | $44.68 | $45.29 | $45.29 | 3,701,853 |
| 2016-11-25 | $44.73 | $45.03 | $44.63 | $44.85 | $44.85 | 1,329,138 |
| 2016-11-23 | $45.02 | $45.64 | $44.61 | $44.74 | $44.74 | 2,990,926 |
| 2016-11-22 | $43.73 | $45.65 | $43.59 | $45.26 | $45.26 | 6,909,046 |
| 2016-11-21 | $41.63 | $43.71 | $41.55 | $43.59 | $43.59 | 9,065,620 |
| 2016-11-18 | $41.74 | $42.00 | $41.61 | $41.68 | $41.68 | 2,767,283 |
| 2016-11-17 | $42.02 | $42.34 | $41.51 | $41.97 | $41.97 | 3,639,969 |
| 2016-11-16 | $41.53 | $42.54 | $41.47 | $42.06 | $42.06 | 3,894,110 |
| 2016-11-15 | $41.02 | $41.85 | $40.86 | $41.62 | $41.62 | 4,665,933 |
| 2016-11-14 | $41.79 | $42.30 | $40.64 | $40.87 | $40.87 | 4,028,512 |
| 2016-11-11 | $42.39 | $42.66 | $41.43 | $41.92 | $41.92 | 2,838,657 |
| 2016-11-10 | $44.78 | $44.86 | $42.30 | $42.33 | $42.33 | 3,615,289 |
| 2016-11-09 | $131.55 | $135.03 | $130.01 | $132.59 | $44.20 | 5,104,604 |
| 2016-11-08 | $136.25 | $136.99 | $134.43 | $136.00 | $45.33 | 2,980,031 |
| 2016-11-07 | $136.55 | $136.71 | $133.64 | $136.14 | $45.38 | 4,123,336 |
| 2016-11-04 | $130.53 | $138.91 | $126.50 | $135.23 | $45.08 | 18,240,654 |
| 2016-11-03 | $144.81 | $144.99 | $139.90 | $140.21 | $46.74 | 4,528,522 |
| 2016-11-02 | $143.94 | $146.24 | $143.94 | $144.29 | $48.10 | 2,464,106 |
| 2016-11-01 | $146.15 | $146.57 | $142.93 | $143.63 | $47.88 | 2,307,440 |
| 2016-10-31 | $144.06 | $145.07 | $143.24 | $144.34 | $48.11 | 2,268,299 |
| 2016-10-28 | $143.28 | $144.77 | $143.28 | $143.92 | $47.97 | 2,742,197 |
| 2016-10-27 | $146.48 | $146.49 | $142.99 | $143.30 | $47.77 | 2,800,265 |
| 2016-10-26 | $149.89 | $149.89 | $146.05 | $146.10 | $48.70 | 1,924,765 |
| 2016-10-25 | $150.31 | $151.02 | $149.49 | $149.81 | $49.94 | 1,688,851 |
| 2016-10-24 | $148.14 | $151.89 | $148.07 | $150.12 | $50.04 | 3,421,101 |
| 2016-10-21 | $146.81 | $147.37 | $145.37 | $147.26 | $49.09 | 1,690,723 |
| 2016-10-20 | $147.90 | $148.27 | $146.12 | $146.61 | $48.87 | 1,729,954 |
| 2016-10-19 | $147.00 | $148.07 | $146.23 | $147.49 | $49.16 | 1,609,165 |
| 2016-10-18 | $145.34 | $148.61 | $145.34 | $146.72 | $48.91 | 2,413,856 |
| 2016-10-17 | $145.00 | $145.05 | $143.02 | $144.30 | $48.10 | 1,860,868 |
| 2016-10-14 | $143.80 | $147.16 | $140.78 | $145.08 | $48.36 | 3,907,077 |
| 2016-10-13 | $144.62 | $146.37 | $143.97 | $145.98 | $48.66 | 1,986,046 |
| 2016-10-12 | $143.21 | $145.28 | $142.56 | $145.16 | $48.39 | 1,761,901 |
| 2016-10-11 | $146.17 | $146.17 | $142.76 | $143.12 | $47.71 | 2,521,103 |
| 2016-10-10 | $145.99 | $146.90 | $145.80 | $146.22 | $48.74 | 1,207,357 |
| 2016-10-07 | $147.11 | $147.11 | $144.63 | $145.84 | $48.61 | 1,939,588 |
| 2016-10-06 | $145.01 | $147.54 | $145.00 | $146.74 | $48.91 | 1,553,548 |
| 2016-10-05 | $145.85 | $146.39 | $144.91 | $145.24 | $48.41 | 3,263,445 |
| 2016-10-04 | $146.61 | $146.86 | $145.05 | $145.30 | $48.43 | 1,699,870 |
| 2016-10-03 | $146.06 | $146.22 | $145.06 | $145.79 | $48.60 | 1,341,205 |
| 2016-09-30 | $146.16 | $147.49 | $145.37 | $146.81 | $48.94 | 2,164,127 |
| 2016-09-29 | $146.74 | $146.75 | $144.86 | $145.37 | $48.46 | 1,942,870 |
| 2016-09-28 | $148.35 | $148.74 | $146.42 | $146.83 | $48.94 | 1,423,036 |
| 2016-09-27 | $147.44 | $148.54 | $147.26 | $147.76 | $49.25 | 1,690,600 |
| 2016-09-26 | $147.86 | $148.46 | $146.50 | $147.60 | $49.20 | 1,458,310 |
| 2016-09-23 | $149.25 | $149.62 | $148.32 | $148.48 | $49.49 | 1,630,474 |
| 2016-09-22 | $147.99 | $149.48 | $147.76 | $148.94 | $49.65 | 1,883,119 |
| 2016-09-21 | $147.00 | $147.60 | $145.50 | $147.10 | $49.03 | 2,586,095 |
| 2016-09-20 | $147.84 | $148.33 | $146.78 | $147.10 | $49.03 | 2,244,824 |
| 2016-09-19 | $146.81 | $147.84 | $145.80 | $147.44 | $49.15 | 2,898,125 |
| 2016-09-16 | $145.90 | $146.90 | $144.83 | $146.31 | $48.77 | 6,897,708 |
| 2016-09-15 | $143.19 | $147.17 | $142.65 | $146.35 | $48.78 | 5,649,152 |
| 2016-09-14 | $143.69 | $145.16 | $142.31 | $142.90 | $47.63 | 2,848,346 |
| 2016-09-13 | $147.15 | $147.22 | $143.47 | $143.92 | $47.97 | 4,674,649 |
| 2016-09-12 | $147.16 | $149.19 | $146.31 | $148.30 | $49.43 | 3,372,783 |
| 2016-09-09 | $150.55 | $152.12 | $147.52 | $147.55 | $49.18 | 3,944,025 |
| 2016-09-08 | $152.06 | $152.50 | $151.05 | $152.12 | $50.71 | 2,690,954 |
| 2016-09-07 | $153.84 | $154.18 | $151.88 | $152.17 | $50.72 | 1,910,515 |
| 2016-09-06 | $153.63 | $153.92 | $151.75 | $153.87 | $51.29 | 4,225,033 |
| 2016-09-02 | $154.72 | $155.51 | $153.13 | $153.85 | $51.28 | 1,746,112 |
| 2016-09-01 | $154.33 | $155.18 | $152.90 | $154.33 | $51.44 | 2,041,316 |
| 2016-08-31 | $153.97 | $154.49 | $152.93 | $153.89 | $51.30 | 3,012,282 |
| 2016-08-30 | $155.85 | $156.11 | $153.13 | $153.81 | $51.27 | 2,624,897 |
| 2016-08-29 | $156.53 | $157.06 | $155.18 | $155.94 | $51.98 | 2,134,373 |
| 2016-08-26 | $157.76 | $158.47 | $156.59 | $157.04 | $52.35 | 1,607,137 |
| 2016-08-25 | $156.66 | $158.66 | $156.66 | $157.46 | $52.49 | 2,058,176 |
| 2016-08-24 | $157.09 | $158.15 | $156.43 | $156.92 | $52.31 | 1,801,087 |
| 2016-08-23 | $158.67 | $159.20 | $157.32 | $157.38 | $52.46 | 1,707,001 |
| 2016-08-22 | $159.65 | $159.90 | $158.61 | $159.17 | $53.06 | 1,329,193 |
| 2016-08-19 | $160.74 | $161.62 | $159.22 | $159.45 | $53.15 | 2,266,169 |
| 2016-08-18 | $160.21 | $160.95 | $159.89 | $160.43 | $53.48 | 1,827,505 |
| 2016-08-17 | $159.37 | $160.82 | $157.85 | $159.71 | $53.24 | 1,464,985 |
| 2016-08-16 | $161.41 | $161.62 | $159.57 | $159.62 | $53.21 | 1,360,573 |
| 2016-08-15 | $161.12 | $161.74 | $160.59 | $161.43 | $53.81 | 1,240,987 |
| 2016-08-12 | $161.13 | $161.89 | $160.47 | $161.18 | $53.73 | 1,322,620 |
| 2016-08-11 | $161.77 | $162.58 | $160.90 | $161.71 | $53.90 | 2,098,913 |
| 2016-08-10 | $159.20 | $161.42 | $159.00 | $160.90 | $53.63 | 2,471,897 |
| 2016-08-09 | $158.78 | $161.28 | $158.62 | $159.12 | $53.04 | 3,815,829 |
| 2016-08-08 | $162.09 | $162.43 | $158.29 | $158.96 | $52.99 | 2,707,310 |
| 2016-08-05 | $162.50 | $166.50 | $161.79 | $162.52 | $54.17 | 7,400,200 |
| 2016-08-04 | $158.04 | $159.46 | $156.47 | $158.59 | $52.86 | 3,896,466 |
| 2016-08-03 | $159.53 | $159.53 | $157.18 | $157.77 | $52.59 | 2,555,555 |
| 2016-08-02 | $160.66 | $160.93 | $157.62 | $159.30 | $53.10 | 2,426,945 |
| 2016-08-01 | $160.34 | $162.19 | $160.20 | $161.08 | $53.69 | 1,878,082 |
| 2016-07-29 | $159.76 | $160.99 | $159.12 | $160.63 | $53.54 | 1,727,815 |
| 2016-07-28 | $157.53 | $160.18 | $156.81 | $159.44 | $53.15 | 1,528,297 |
| 2016-07-27 | $158.12 | $158.89 | $155.85 | $157.51 | $52.50 | 1,988,272 |
| 2016-07-26 | $159.91 | $160.07 | $157.83 | $158.62 | $52.87 | 1,707,037 |
| 2016-07-25 | $160.34 | $160.55 | $159.25 | $160.07 | $53.36 | 1,217,779 |
| 2016-07-22 | $159.31 | $160.91 | $158.74 | $160.58 | $53.53 | 1,546,933 |
| 2016-07-21 | $158.10 | $159.21 | $157.49 | $158.06 | $52.69 | 1,527,997 |
| 2016-07-20 | $157.61 | $158.38 | $156.87 | $158.11 | $52.70 | 1,759,477 |
| 2016-07-19 | $154.96 | $157.87 | $154.64 | $157.37 | $52.46 | 2,556,125 |
| 2016-07-18 | $158.90 | $159.47 | $152.75 | $155.54 | $51.85 | 6,067,962 |
| 2016-07-15 | $162.53 | $162.67 | $159.92 | $161.60 | $53.87 | 1,943,743 |
| 2016-07-14 | $162.09 | $162.20 | $160.68 | $162.11 | $54.04 | 1,535,239 |
| 2016-07-13 | $161.39 | $162.77 | $160.34 | $161.78 | $53.93 | 2,076,992 |
| 2016-07-12 | $161.09 | $161.64 | $160.00 | $160.79 | $53.60 | 2,520,260 |
| 2016-07-11 | $161.50 | $162.56 | $160.36 | $161.00 | $53.67 | 2,116,502 |
| 2016-07-08 | $161.92 | $162.19 | $160.99 | $161.50 | $53.83 | 2,407,742 |
| 2016-07-07 | $161.78 | $162.33 | $160.10 | $161.12 | $53.71 | 2,330,459 |
| 2016-07-06 | $160.69 | $161.72 | $160.05 | $161.26 | $53.75 | 3,680,769 |
| 2016-07-05 | $159.46 | $161.98 | $158.99 | $160.91 | $53.64 | 2,076,935 |
| 2016-07-01 | $160.92 | $161.91 | $159.49 | $159.73 | $53.24 | 2,036,177 |
| 2016-06-30 | $158.19 | $160.85 | $156.74 | $160.71 | $53.57 | 4,458,550 |
| 2016-06-29 | $154.89 | $157.86 | $154.69 | $157.85 | $52.62 | 2,942,747 |
| 2016-06-28 | $154.62 | $155.46 | $153.02 | $154.46 | $51.49 | 3,012,945 |
| 2016-06-27 | $153.04 | $155.29 | $151.35 | $154.81 | $51.60 | 5,043,305 |
| 2016-06-24 | $152.15 | $155.53 | $152.15 | $153.44 | $51.15 | 11,712,872 |
| 2016-06-23 | $158.50 | $158.60 | $155.96 | $157.42 | $52.47 | 2,950,271 |
| 2016-06-22 | $157.40 | $157.67 | $156.55 | $156.93 | $52.31 | 3,123,195 |
| 2016-06-21 | $156.52 | $158.34 | $155.96 | $157.83 | $52.61 | 3,693,831 |
| 2016-06-20 | $156.60 | $157.27 | $155.98 | $156.17 | $52.06 | 5,919,905 |
| 2016-06-17 | $155.51 | $156.67 | $154.12 | $155.98 | $51.99 | 7,526,008 |
| 2016-06-16 | $152.89 | $156.45 | $152.09 | $155.82 | $51.94 | 5,028,566 |
| 2016-06-15 | $153.80 | $155.50 | $153.56 | $153.63 | $51.21 | 5,116,040 |
| 2016-06-14 | $150.74 | $153.50 | $149.36 | $152.98 | $50.99 | 6,625,101 |
| 2016-06-13 | $153.54 | $153.59 | $150.73 | $150.78 | $50.26 | 4,841,845 |
| 2016-06-10 | $153.95 | $154.98 | $152.87 | $153.54 | $51.18 | 3,498,792 |
| 2016-06-09 | $155.60 | $158.69 | $153.04 | $155.01 | $51.67 | 13,290,643 |
| 2016-06-08 | $153.51 | $156.93 | $153.01 | $155.18 | $51.73 | 11,031,893 |
| 2016-06-07 | $155.10 | $155.33 | $153.14 | $153.82 | $51.27 | 6,762,564 |
| 2016-06-06 | $152.64 | $155.15 | $152.49 | $154.36 | $51.45 | 10,640,029 |
| 2016-06-03 | $152.35 | $153.49 | $151.59 | $152.86 | $50.95 | 3,068,934 |
| 2016-06-02 | $151.02 | $152.49 | $150.72 | $152.46 | $50.82 | 2,324,189 |
| 2016-06-01 | $150.10 | $152.09 | $149.50 | $151.40 | $50.47 | 4,274,770 |
| 2016-05-31 | $150.47 | $151.28 | $149.13 | $150.00 | $50.00 | 4,302,826 |
| 2016-05-27 | $150.29 | $151.00 | $149.84 | $150.51 | $50.17 | 1,983,364 |
| 2016-05-26 | $149.74 | $150.82 | $149.74 | $150.01 | $50.00 | 2,388,914 |
| 2016-05-25 | $149.77 | $151.05 | $149.00 | $149.53 | $49.84 | 4,546,141 |
| 2016-05-24 | $149.24 | $150.56 | $148.69 | $150.11 | $50.04 | 3,556,137 |
| 2016-05-23 | $148.13 | $149.06 | $147.71 | $148.33 | $49.44 | 2,984,339 |
| 2016-05-20 | $148.54 | $149.37 | $147.57 | $147.90 | $49.30 | 2,803,193 |
| 2016-05-19 | $147.73 | $149.30 | $147.49 | $148.46 | $49.49 | 2,391,281 |
| 2016-05-18 | $148.93 | $150.73 | $148.35 | $148.82 | $49.61 | 5,502,356 |
| 2016-05-17 | $150.00 | $150.66 | $148.75 | $149.30 | $49.77 | 4,086,370 |
| 2016-05-16 | $148.50 | $150.99 | $148.50 | $150.72 | $50.24 | 2,550,959 |
| 2016-05-13 | $149.50 | $150.17 | $147.78 | $148.61 | $49.54 | 2,754,002 |
| 2016-05-12 | $150.83 | $151.40 | $149.08 | $150.17 | $50.06 | 4,350,046 |
| 2016-05-11 | $152.27 | $153.36 | $149.55 | $150.43 | $50.14 | 4,999,645 |
| 2016-05-10 | $151.00 | $153.96 | $151.00 | $153.10 | $51.03 | 11,235,488 |
| 2016-05-09 | $148.48 | $149.60 | $147.62 | $148.79 | $49.60 | 3,141,348 |
| 2016-05-06 | $145.71 | $148.64 | $145.11 | $148.13 | $49.38 | 4,221,217 |
| 2016-05-05 | $147.21 | $147.86 | $145.18 | $145.95 | $48.65 | 2,532,629 |
| 2016-05-04 | $145.07 | $147.30 | $144.28 | $146.35 | $48.78 | 3,283,173 |
| 2016-05-03 | $147.08 | $147.75 | $145.50 | $146.32 | $48.77 | 3,722,859 |
| 2016-05-02 | $144.41 | $150.70 | $144.35 | $147.93 | $49.31 | 10,996,138 |
| 2016-04-29 | $143.67 | $145.88 | $140.00 | $144.22 | $48.07 | 15,494,508 |
| 2016-04-28 | $123.78 | $128.26 | $123.58 | $127.84 | $42.61 | 9,762,702 |
| 2016-04-27 | $123.66 | $124.08 | $120.91 | $123.43 | $41.14 | 5,784,077 |
| 2016-04-26 | $124.80 | $125.27 | $123.57 | $123.78 | $41.26 | 3,287,295 |
| 2016-04-25 | $122.32 | $125.67 | $121.52 | $124.92 | $41.64 | 3,805,215 |
| 2016-04-22 | $123.93 | $124.45 | $121.55 | $122.99 | $41.00 | 7,613,473 |
| 2016-04-21 | $126.04 | $126.67 | $124.30 | $124.54 | $41.51 | 4,990,876 |
| 2016-04-20 | $129.16 | $129.70 | $126.52 | $126.69 | $42.23 | 3,119,715 |
| 2016-04-19 | $127.83 | $130.22 | $126.01 | $129.31 | $43.10 | 9,377,337 |
| 2016-04-18 | $128.40 | $128.87 | $127.44 | $127.65 | $42.55 | 2,524,463 |
| 2016-04-15 | $128.72 | $129.62 | $125.79 | $128.33 | $42.78 | 5,522,513 |
| 2016-04-14 | $128.72 | $130.32 | $126.31 | $128.44 | $42.81 | 10,262,056 |
| 2016-04-13 | $130.67 | $130.81 | $127.77 | $128.88 | $42.96 | 3,218,220 |
| 2016-04-12 | $130.63 | $131.15 | $128.87 | $130.19 | $43.40 | 2,886,020 |
| 2016-04-11 | $132.36 | $133.13 | $130.37 | $130.64 | $43.55 | 2,241,329 |
| 2016-04-08 | $132.89 | $133.47 | $131.89 | $132.58 | $44.19 | 2,416,016 |
| 2016-04-07 | $133.49 | $134.08 | $130.64 | $131.96 | $43.99 | 3,359,067 |
| 2016-04-06 | $134.61 | $134.80 | $132.68 | $134.17 | $44.72 | 2,654,873 |
| 2016-04-05 | $134.16 | $135.80 | $133.31 | $134.62 | $44.87 | 4,981,774 |
| 2016-04-04 | $134.84 | $135.42 | $133.20 | $134.77 | $44.92 | 2,516,495 |
| 2016-04-01 | $133.34 | $135.60 | $132.08 | $134.79 | $44.93 | 2,997,929 |
| 2016-03-31 | $134.65 | $134.92 | $133.10 | $133.38 | $44.46 | 2,387,408 |
| 2016-03-30 | $134.74 | $135.68 | $133.31 | $134.90 | $44.97 | 2,161,262 |
| 2016-03-29 | $132.60 | $134.23 | $132.60 | $133.61 | $44.54 | 2,040,461 |
| 2016-03-28 | $131.93 | $134.49 | $131.80 | $133.24 | $44.41 | 2,369,015 |
| 2016-03-24 | $132.55 | $132.55 | $129.25 | $131.25 | $43.75 | 3,357,651 |
| 2016-03-23 | $133.71 | $135.49 | $132.78 | $132.83 | $44.28 | 2,684,048 |
| 2016-03-22 | $133.91 | $135.42 | $133.03 | $134.60 | $44.87 | 3,251,970 |
| 2016-03-21 | $135.73 | $135.96 | $134.25 | $134.52 | $44.84 | 3,554,670 |
| 2016-03-18 | $136.48 | $137.63 | $135.60 | $136.53 | $45.51 | 5,461,934 |
| 2016-03-17 | $135.83 | $136.64 | $134.81 | $136.18 | $45.39 | 3,199,482 |
| 2016-03-16 | $133.33 | $136.44 | $133.00 | $136.18 | $45.39 | 3,905,544 |
| 2016-03-15 | $131.36 | $132.75 | $130.30 | $131.98 | $43.99 | 2,780,948 |
| 2016-03-14 | $133.25 | $133.85 | $131.00 | $131.96 | $43.99 | 2,881,922 |
| 2016-03-11 | $132.69 | $134.48 | $131.70 | $133.86 | $44.62 | 3,185,277 |
| 2016-03-10 | $130.99 | $132.50 | $129.85 | $131.65 | $43.88 | 3,765,264 |
| 2016-03-09 | $128.96 | $130.66 | $128.74 | $130.07 | $43.36 | 1,974,046 |
| 2016-03-08 | $127.45 | $131.16 | $126.87 | $129.33 | $43.11 | 3,813,270 |
| 2016-03-07 | $127.90 | $128.79 | $126.50 | $127.99 | $42.66 | 4,815,418 |
| 2016-03-04 | $128.82 | $129.32 | $127.46 | $128.89 | $42.96 | 2,746,499 |
| 2016-03-03 | $127.43 | $128.58 | $126.20 | $128.47 | $42.82 | 2,882,708 |
| 2016-03-02 | $129.12 | $129.49 | $126.99 | $127.75 | $42.58 | 3,523,128 |
| 2016-03-01 | $126.09 | $129.88 | $125.26 | $129.73 | $43.24 | 6,653,976 |
| 2016-02-29 | $130.46 | $130.46 | $125.49 | $125.50 | $41.83 | 6,712,812 |
| 2016-02-26 | $127.75 | $133.67 | $126.64 | $130.79 | $43.60 | 15,008,754 |
| 2016-02-25 | $132.01 | $133.40 | $130.60 | $133.11 | $44.37 | 6,429,078 |
| 2016-02-24 | $128.05 | $133.16 | $126.19 | $132.40 | $44.13 | 5,393,546 |
| 2016-02-23 | $129.06 | $130.80 | $128.05 | $128.79 | $42.93 | 3,722,211 |
| 2016-02-22 | $128.59 | $130.33 | $128.03 | $129.81 | $43.27 | 3,903,117 |
| 2016-02-19 | $125.81 | $129.40 | $124.62 | $127.58 | $42.53 | 4,944,448 |
| 2016-02-18 | $125.58 | $127.37 | $125.07 | $126.07 | $42.02 | 3,576,567 |
| 2016-02-17 | $124.31 | $126.93 | $123.75 | $125.44 | $41.81 | 4,507,276 |
| 2016-02-16 | $123.36 | $125.46 | $122.15 | $124.31 | $41.44 | 5,184,161 |
| 2016-02-12 | $121.87 | $123.62 | $119.17 | $122.37 | $40.79 | 4,459,192 |
| 2016-02-11 | $114.88 | $119.86 | $113.08 | $118.90 | $39.63 | 6,050,445 |
| 2016-02-10 | $120.65 | $121.35 | $115.72 | $116.82 | $38.94 | 3,791,394 |
| 2016-02-09 | $116.58 | $120.75 | $116.05 | $118.91 | $39.64 | 5,157,554 |
| 2016-02-08 | $121.65 | $122.04 | $115.75 | $117.72 | $39.24 | 8,574,704 |
| 2016-02-05 | $127.25 | $128.15 | $123.19 | $123.73 | $41.24 | 9,268,332 |
| 2016-02-04 | $134.62 | $134.75 | $127.68 | $128.46 | $42.82 | 6,793,653 |
| 2016-02-03 | $136.86 | $138.28 | $133.19 | $134.92 | $44.97 | 4,353,790 |
| 2016-02-02 | $136.50 | $138.51 | $134.80 | $136.12 | $45.37 | 3,910,962 |
| 2016-02-01 | $137.25 | $138.47 | $135.25 | $137.43 | $45.81 | 5,850,677 |
| 2016-01-29 | $137.05 | $137.05 | $128.53 | $135.03 | $45.01 | 22,912,996 |
| 2016-01-28 | $138.80 | $139.08 | $136.04 | $137.20 | $45.73 | 3,684,384 |
| 2016-01-27 | $139.43 | $139.47 | $137.10 | $137.97 | $45.99 | 2,581,133 |
| 2016-01-26 | $140.24 | $141.40 | $138.31 | $139.05 | $46.35 | 2,395,508 |
| 2016-01-25 | $143.26 | $143.85 | $139.89 | $140.09 | $46.70 | 2,981,630 |
| 2016-01-22 | $139.58 | $144.41 | $137.80 | $144.16 | $48.05 | 4,963,174 |
| 2016-01-21 | $141.57 | $142.00 | $136.83 | $138.02 | $46.01 | 5,158,289 |
| 2016-01-20 | $143.30 | $143.47 | $135.46 | $140.02 | $46.67 | 5,591,324 |
| 2016-01-19 | $143.11 | $146.01 | $142.58 | $144.76 | $48.25 | 3,641,001 |
| 2016-01-15 | $138.89 | $142.11 | $138.43 | $141.13 | $47.04 | 4,448,242 |
| 2016-01-14 | $144.24 | $144.85 | $140.58 | $142.42 | $47.47 | 3,460,758 |
| 2016-01-13 | $146.09 | $149.38 | $143.42 | $143.67 | $47.89 | 3,909,519 |
| 2016-01-12 | $146.79 | $149.32 | $146.22 | $147.30 | $49.10 | 3,784,818 |
| 2016-01-11 | $145.79 | $147.75 | $144.25 | $146.04 | $48.68 | 3,203,814 |
| 2016-01-08 | $145.34 | $146.07 | $143.96 | $144.25 | $48.08 | 2,514,200 |
| 2016-01-07 | $143.66 | $146.36 | $143.15 | $145.20 | $48.40 | 3,708,732 |
| 2016-01-06 | $143.94 | $146.70 | $142.60 | $146.30 | $48.77 | 4,456,927 |
| 2016-01-05 | $144.34 | $146.37 | $144.28 | $146.07 | $48.69 | 2,766,638 |
| 2016-01-04 | $146.52 | $147.63 | $142.07 | $144.34 | $48.11 | 3,989,187 |
| 2015-12-31 | $149.46 | $150.91 | $148.29 | $148.96 | $49.65 | 2,164,379 |
| 2015-12-30 | $149.90 | $151.11 | $148.80 | $150.24 | $50.08 | 1,771,705 |
| 2015-12-29 | $149.09 | $151.06 | $148.53 | $150.17 | $50.06 | 1,697,980 |
| 2015-12-28 | $148.63 | $149.29 | $147.13 | $148.16 | $49.39 | 1,316,359 |
| 2015-12-24 | $147.84 | $149.70 | $147.53 | $148.82 | $49.61 | 1,004,989 |
| 2015-12-23 | $148.76 | $149.90 | $147.32 | $147.47 | $49.16 | 2,233,139 |
| 2015-12-22 | $148.11 | $148.29 | $145.62 | $147.50 | $49.16 | 2,266,106 |
| 2015-12-21 | $147.21 | $149.17 | $145.95 | $147.48 | $49.16 | 2,819,120 |
| 2015-12-18 | $149.04 | $150.00 | $145.54 | $145.84 | $48.61 | 12,212,025 |
| 2015-12-17 | $154.41 | $154.41 | $149.63 | $150.29 | $50.10 | 3,093,510 |
| 2015-12-16 | $153.18 | $154.22 | $150.79 | $153.31 | $51.10 | 2,389,169 |
| 2015-12-15 | $152.63 | $153.82 | $150.90 | $152.58 | $50.86 | 2,779,757 |
| 2015-12-14 | $149.90 | $152.14 | $149.22 | $151.91 | $50.64 | 2,536,424 |
| 2015-12-11 | $150.02 | $151.87 | $149.14 | $149.74 | $49.91 | 2,778,590 |
| 2015-12-10 | $151.29 | $153.57 | $151.02 | $151.83 | $50.61 | 2,243,708 |
| 2015-12-09 | $155.48 | $156.42 | $150.58 | $152.00 | $50.67 | 4,029,238 |
| 2015-12-08 | $154.74 | $157.62 | $153.51 | $156.50 | $52.17 | 3,516,774 |
| 2015-12-07 | $160.19 | $160.50 | $154.40 | $155.58 | $51.86 | 4,787,725 |
| 2015-12-04 | $153.09 | $158.27 | $153.09 | $156.70 | $52.23 | 3,450,708 |
| 2015-12-03 | $154.35 | $158.06 | $152.11 | $153.07 | $51.02 | 3,282,312 |
| 2015-12-02 | $157.00 | $157.79 | $154.50 | $154.81 | $51.60 | 2,672,588 |
| 2015-12-01 | $155.55 | $158.26 | $155.01 | $157.22 | $52.41 | 2,936,720 |
| 2015-11-30 | $156.71 | $158.35 | $154.35 | $154.61 | $51.54 | 3,632,565 |
| 2015-11-27 | $156.41 | $157.66 | $155.59 | $156.54 | $52.18 | 1,244,446 |
| 2015-11-25 | $152.19 | $157.02 | $151.55 | $156.41 | $52.14 | 3,505,575 |
| 2015-11-24 | $150.58 | $152.86 | $149.10 | $152.26 | $50.75 | 3,068,250 |
| 2015-11-23 | $148.60 | $152.32 | $148.51 | $150.41 | $50.14 | 3,798,312 |
| 2015-11-20 | $150.39 | $150.44 | $147.42 | $148.09 | $49.36 | 4,455,748 |
| 2015-11-19 | $148.93 | $149.93 | $147.95 | $149.36 | $49.79 | 2,244,536 |
| 2015-11-18 | $145.57 | $149.34 | $145.46 | $149.13 | $49.71 | 2,287,226 |
| 2015-11-17 | $147.50 | $149.15 | $144.85 | $145.61 | $48.54 | 2,451,656 |
| 2015-11-16 | $147.15 | $147.52 | $145.02 | $147.47 | $49.16 | 2,214,014 |
| 2015-11-13 | $148.02 | $150.00 | $146.15 | $146.73 | $48.91 | 2,711,468 |
| 2015-11-12 | $151.93 | $151.93 | $147.14 | $148.46 | $49.49 | 3,098,802 |
| 2015-11-11 | $153.16 | $153.90 | $150.12 | $152.05 | $50.68 | 4,794,106 |
| 2015-11-10 | $149.12 | $152.54 | $147.51 | $151.89 | $50.63 | 4,424,263 |
| 2015-11-09 | $149.76 | $149.97 | $146.74 | $149.05 | $49.68 | 4,576,561 |
| 2015-11-06 | $143.00 | $152.87 | $143.00 | $150.24 | $50.08 | 12,488,127 |
| 2015-11-05 | $133.53 | $133.77 | $130.83 | $132.24 | $44.08 | 5,089,385 |
| 2015-11-04 | $134.50 | $134.93 | $131.24 | $132.82 | $44.27 | 4,687,081 |
| 2015-11-03 | $134.09 | $136.50 | $132.53 | $134.70 | $44.90 | 3,355,653 |
| 2015-11-02 | $135.95 | $136.39 | $133.35 | $134.98 | $44.99 | 2,367,569 |
| 2015-10-30 | $136.73 | $138.09 | $136.00 | $136.32 | $45.44 | 3,259,455 |
| 2015-10-29 | $140.08 | $140.08 | $133.96 | $136.64 | $45.55 | 4,938,799 |
| 2015-10-28 | $140.80 | $141.41 | $138.74 | $141.34 | $47.11 | 1,496,941 |
| 2015-10-27 | $141.11 | $142.93 | $139.77 | $140.61 | $46.87 | 1,872,271 |
| 2015-10-26 | $141.46 | $143.50 | $140.50 | $141.46 | $47.15 | 3,164,739 |
| 2015-10-23 | $143.06 | $143.07 | $139.52 | $141.58 | $47.19 | 2,007,794 |
| 2015-10-22 | $139.34 | $143.49 | $139.04 | $142.47 | $47.49 | 3,269,130 |
| 2015-10-21 | $140.60 | $141.71 | $137.80 | $138.89 | $46.30 | 3,405,117 |
| 2015-10-20 | $134.00 | $142.49 | $133.34 | $139.61 | $46.54 | 7,912,570 |
| 2015-10-19 | $132.05 | $132.89 | $131.38 | $132.70 | $44.23 | 1,875,142 |
| 2015-10-16 | $131.81 | $133.64 | $131.06 | $132.25 | $44.08 | 2,521,619 |
| 2015-10-15 | $129.22 | $130.87 | $127.34 | $130.56 | $43.52 | 3,018,417 |
| 2015-10-14 | $130.81 | $131.61 | $127.36 | $128.57 | $42.86 | 4,078,885 |
| 2015-10-13 | $137.38 | $137.60 | $131.35 | $131.68 | $43.89 | 3,331,443 |
| 2015-10-12 | $137.50 | $138.63 | $136.93 | $137.46 | $45.82 | 1,461,331 |
| 2015-10-09 | $135.91 | $138.73 | $134.82 | $137.43 | $45.81 | 2,753,021 |
| 2015-10-08 | $134.52 | $136.38 | $133.33 | $136.16 | $45.39 | 2,415,269 |
| 2015-10-07 | $134.52 | $135.87 | $133.12 | $134.66 | $44.89 | 2,738,738 |
| 2015-10-06 | $135.15 | $136.00 | $133.57 | $133.90 | $44.63 | 2,222,138 |
| 2015-10-05 | $134.96 | $137.40 | $134.10 | $135.12 | $45.04 | 3,996,435 |
| 2015-10-02 | $132.85 | $134.02 | $131.00 | $133.93 | $44.64 | 3,170,499 |
| 2015-10-01 | $134.44 | $135.30 | $132.06 | $134.20 | $44.73 | 2,885,894 |
| 2015-09-30 | $136.00 | $137.88 | $134.20 | $135.14 | $45.05 | 2,883,116 |
| 2015-09-29 | $134.33 | $135.22 | $133.29 | $134.55 | $44.85 | 3,358,179 |
| 2015-09-28 | $136.18 | $137.14 | $133.00 | $134.08 | $44.69 | 3,389,067 |
| 2015-09-25 | $138.55 | $138.98 | $135.45 | $136.23 | $45.41 | 2,544,722 |
| 2015-09-24 | $136.10 | $138.19 | $134.25 | $137.14 | $45.71 | 4,423,108 |
| 2015-09-23 | $134.35 | $135.24 | $133.05 | $134.36 | $44.79 | 2,092,094 |
| 2015-09-22 | $133.69 | $135.79 | $132.81 | $134.54 | $44.85 | 3,971,112 |
| 2015-09-21 | $134.88 | $135.81 | $134.23 | $135.24 | $45.08 | 2,839,313 |
| 2015-09-18 | $133.02 | $136.63 | $133.02 | $134.60 | $44.87 | 12,383,349 |
| 2015-09-17 | $134.38 | $136.77 | $133.90 | $134.70 | $44.90 | 2,772,344 |
| 2015-09-16 | $130.45 | $134.44 | $130.25 | $133.93 | $44.64 | 3,493,938 |
| 2015-09-15 | $131.38 | $133.53 | $130.50 | $132.48 | $44.16 | 2,390,789 |
| 2015-09-14 | $133.40 | $133.50 | $130.73 | $132.16 | $44.05 | 3,244,347 |
| 2015-09-11 | $132.25 | $133.46 | $131.60 | $132.77 | $44.26 | 2,266,037 |
| 2015-09-10 | $131.92 | $133.88 | $131.18 | $132.24 | $44.08 | 2,376,305 |
| 2015-09-09 | $138.20 | $138.55 | $126.51 | $132.40 | $44.13 | 3,632,598 |
| 2015-09-08 | $136.09 | $138.16 | $134.58 | $136.90 | $45.63 | 5,057,759 |
| 2015-09-04 | $133.68 | $135.90 | $132.71 | $134.24 | $44.75 | 3,482,301 |
Monster Beverage Corp (MNST) News Headlines
.jpg)
.jpg)
Jim Cramer's top 10 things to watch in the stock market Tuesday
Wall Street is heading for a relatively flat open today after a mixed session following Friday's selloff
cnbc.com Feb. 25, 2025.jpg)
Stocks making the biggest moves after hours: Dell, Autodesk, Duolingo, NetApp and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 27, 2025Recent Monster Beverage Corp (MNST) News
.jpg)
.jpg)
.jpg)
Similar Companies to Monster Beverage Corp (MNST) in the Beverages-Non-Alcoholic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Coca-Cola Femsa S.A.B. DE C.V. | KOF | Beverages-Non-Alcoholic | Consumer Defensive | 345,000 |
| PepsiCo Inc | PEP | Beverages-Non-Alcoholic | Consumer Defensive | 285,000 |
| Coca-Cola Company | KO | Beverages-Non-Alcoholic | Consumer Defensive | 86,000 |
| Keurig Dr Pepper Inc | KDP | Beverages-Non-Alcoholic | Consumer Defensive | 36,000 |
| Coca-Cola Consolidated Inc | COKE | Beverages-Non-Alcoholic | Consumer Defensive | 13,000 |
| Coca-Cola Europacific Partners Plc | CCEP | Beverages-Non-Alcoholic | Consumer Defensive | 8,600 |
| Monster Beverage Corp | MNST | Beverages-Non-Alcoholic | Consumer Defensive | 3,842 |
| National Beverage Corp | FIZZ | Beverages-Non-Alcoholic | Consumer Defensive | 2,500 |
| NewAge Inc | NBEV | Beverages-Non-Alcoholic | Consumer Defensive | 1,025 |
| Oatly Group AB | OTLY | Beverages-Non-Alcoholic | Consumer Defensive | 700 |