Marathon Petroleum Corp (MPC) Exchange: NYSE
Data as of April 23, 2024
$208.77 ($-3.50) -1.65%
Marathon Petroleum Corp - Daily Information
Click for more stock information on Marathon Petroleum Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $213.86 |
| Previous Close | $208.77 |
| High | $214.00 |
| Low | $207.65 |
| Adjusted Open | $213.86 |
| Previous Adjusted Close | $208.77 |
| Adjusted High | $214.00 |
| Adjusted Low | $207.65 |
About Marathon Petroleum Corp (MPC)
Marathon Petroleum Corp (MPC) is an American petroleum refining, marketing, and transportation company headquartered in Findlay, Ohio. MPC is the nation's largest refiner based on crude oil capacity and accounts for about 12% of the total barrel capacity of all petroleum refiners in the United States. The company is a master limited partnership formed by Marathon Oil Corporation in February 2011 after its remaining non-refining assets were sold off. Since its inception, MPC has grown from a $21 billion market capitalization to a current market capitalization of $80.5 billion, operating 15 refineries and over eleven thousand branded retail outlets.
Invest in Marathon Petroleum Corp (MPC)
Historical Stock Data for Marathon Petroleum Corp (MPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $213.86 | $214.00 | $207.65 | $208.77 | $208.77 | 1,986,064 |
| 2024-04-11 | $212.13 | $213.84 | $209.05 | $212.27 | $212.27 | 2,204,321 |
| 2024-04-10 | $211.83 | $215.24 | $210.57 | $211.22 | $211.22 | 2,663,899 |
| 2024-04-09 | $216.98 | $218.00 | $210.08 | $212.12 | $212.12 | 3,051,785 |
| 2024-04-08 | $218.57 | $219.74 | $216.60 | $216.98 | $216.98 | 2,477,174 |
| 2024-04-05 | $219.57 | $221.11 | $217.63 | $219.13 | $219.13 | 2,682,241 |
| 2024-04-04 | $216.98 | $218.85 | $215.40 | $216.25 | $216.25 | 3,184,999 |
| 2024-04-03 | $211.75 | $218.59 | $211.75 | $214.96 | $214.96 | 3,898,378 |
| 2024-04-02 | $205.47 | $211.54 | $204.50 | $211.38 | $211.38 | 3,356,012 |
| 2024-04-01 | $201.29 | $205.49 | $199.46 | $204.41 | $204.41 | 2,151,887 |
| 2024-03-28 | $197.75 | $202.05 | $195.95 | $201.50 | $201.50 | 6,064,106 |
| 2024-03-27 | $196.66 | $198.10 | $195.35 | $196.99 | $196.99 | 1,675,007 |
| 2024-03-26 | $199.99 | $200.89 | $197.10 | $197.38 | $197.38 | 1,673,425 |
| 2024-03-25 | $201.00 | $203.02 | $199.52 | $199.83 | $199.83 | 2,042,221 |
| 2024-03-22 | $200.00 | $200.62 | $198.30 | $200.17 | $200.17 | 2,281,392 |
| 2024-03-21 | $198.09 | $199.89 | $196.33 | $199.21 | $199.21 | 1,681,534 |
| 2024-03-20 | $195.52 | $198.37 | $194.57 | $197.75 | $197.75 | 1,957,295 |
| 2024-03-19 | $193.55 | $196.75 | $193.00 | $196.57 | $196.57 | 2,509,655 |
| 2024-03-18 | $194.76 | $195.06 | $192.16 | $193.48 | $193.48 | 2,073,495 |
| 2024-03-15 | $189.23 | $195.12 | $189.23 | $193.84 | $193.84 | 9,044,654 |
| 2024-03-14 | $190.70 | $192.27 | $187.76 | $188.98 | $188.98 | 2,953,485 |
| 2024-03-13 | $183.28 | $189.82 | $183.23 | $188.89 | $188.89 | 3,466,795 |
| 2024-03-12 | $181.35 | $182.95 | $178.65 | $181.20 | $181.20 | 2,654,632 |
| 2024-03-11 | $178.41 | $181.63 | $177.15 | $181.41 | $181.41 | 2,464,131 |
| 2024-03-08 | $178.10 | $181.18 | $178.10 | $179.55 | $179.55 | 2,513,081 |
| 2024-03-07 | $176.50 | $180.23 | $175.65 | $178.97 | $178.97 | 2,726,890 |
| 2024-03-06 | $176.00 | $177.36 | $173.50 | $175.18 | $175.18 | 2,483,971 |
| 2024-03-05 | $173.25 | $177.99 | $172.94 | $175.17 | $175.17 | 2,777,750 |
| 2024-03-04 | $172.71 | $175.97 | $171.34 | $173.75 | $173.75 | 3,154,656 |
| 2024-03-01 | $170.35 | $174.33 | $170.35 | $173.21 | $173.21 | 2,763,064 |
| 2024-02-29 | $167.37 | $170.00 | $166.50 | $169.23 | $169.23 | 4,548,312 |
| 2024-02-28 | $170.74 | $171.57 | $166.37 | $167.16 | $167.16 | 2,605,248 |
| 2024-02-27 | $172.92 | $174.16 | $170.91 | $171.13 | $171.13 | 2,046,218 |
| 2024-02-26 | $169.63 | $175.29 | $169.03 | $172.44 | $172.44 | 2,736,033 |
| 2024-02-23 | $167.03 | $170.47 | $166.20 | $169.54 | $169.54 | 1,875,182 |
| 2024-02-22 | $165.12 | $167.98 | $163.66 | $167.75 | $167.75 | 2,561,453 |
| 2024-02-21 | $164.62 | $166.37 | $163.90 | $166.05 | $166.05 | 2,544,250 |
| 2024-02-20 | $168.66 | $168.81 | $163.62 | $164.29 | $164.29 | 2,896,213 |
| 2024-02-16 | $171.46 | $172.18 | $169.91 | $170.01 | $169.16 | 1,964,333 |
| 2024-02-15 | $169.11 | $172.50 | $168.82 | $171.31 | $170.45 | 2,094,962 |
| 2024-02-14 | $171.18 | $171.68 | $167.13 | $169.88 | $169.03 | 2,510,050 |
| 2024-02-13 | $168.50 | $170.90 | $166.84 | $169.88 | $169.03 | 2,367,017 |
| 2024-02-12 | $170.56 | $171.70 | $168.69 | $168.89 | $168.05 | 2,772,276 |
| 2024-02-09 | $169.81 | $170.69 | $168.73 | $169.97 | $169.97 | 2,185,905 |
| 2024-02-08 | $169.59 | $171.39 | $168.65 | $169.68 | $169.68 | 1,789,584 |
| 2024-02-07 | $167.34 | $169.92 | $167.11 | $169.59 | $169.59 | 1,816,380 |
| 2024-02-06 | $171.40 | $173.33 | $166.44 | $166.64 | $166.64 | 2,782,990 |
| 2024-02-05 | $165.51 | $171.57 | $164.37 | $171.12 | $171.12 | 3,430,280 |
| 2024-02-02 | $167.83 | $168.43 | $164.29 | $166.33 | $166.33 | 2,301,106 |
| 2024-02-01 | $166.44 | $169.23 | $163.50 | $167.53 | $167.53 | 3,203,733 |
| 2024-01-31 | $169.99 | $171.42 | $163.62 | $165.60 | $165.60 | 4,260,362 |
| 2024-01-30 | $162.25 | $170.18 | $158.57 | $169.89 | $169.89 | 5,858,732 |
| 2024-01-29 | $160.55 | $160.94 | $158.50 | $160.14 | $160.14 | 3,124,003 |
| 2024-01-26 | $157.19 | $160.83 | $156.29 | $160.52 | $160.52 | 3,248,630 |
| 2024-01-25 | $156.50 | $157.97 | $154.90 | $157.27 | $157.27 | 2,912,529 |
| 2024-01-24 | $154.97 | $155.54 | $154.00 | $155.10 | $155.10 | 1,823,945 |
| 2024-01-23 | $153.76 | $154.91 | $152.46 | $153.97 | $153.97 | 2,601,645 |
| 2024-01-22 | $153.18 | $154.52 | $151.61 | $154.44 | $154.44 | 2,661,292 |
| 2024-01-19 | $152.32 | $153.08 | $151.73 | $152.98 | $152.98 | 2,492,742 |
| 2024-01-18 | $151.55 | $152.35 | $148.89 | $151.80 | $151.80 | 2,722,134 |
| 2024-01-17 | $152.44 | $154.77 | $151.43 | $152.00 | $152.00 | 2,681,144 |
| 2024-01-16 | $158.41 | $160.02 | $154.00 | $154.12 | $154.12 | 3,267,961 |
| 2024-01-12 | $157.65 | $158.91 | $156.50 | $157.46 | $157.46 | 2,473,635 |
| 2024-01-11 | $153.42 | $156.00 | $153.42 | $155.39 | $155.39 | 2,534,121 |
| 2024-01-10 | $154.71 | $155.90 | $151.94 | $152.84 | $152.84 | 2,327,407 |
| 2024-01-09 | $155.98 | $156.13 | $153.89 | $154.31 | $154.31 | 2,767,893 |
| 2024-01-08 | $150.00 | $156.34 | $148.46 | $156.26 | $156.26 | 3,108,221 |
| 2024-01-05 | $154.75 | $155.98 | $151.56 | $152.50 | $152.50 | 3,359,218 |
| 2024-01-04 | $159.83 | $162.31 | $153.34 | $153.40 | $153.40 | 4,495,841 |
| 2024-01-03 | $152.50 | $159.99 | $152.38 | $157.89 | $157.89 | 4,674,164 |
| 2024-01-02 | $149.03 | $152.41 | $149.03 | $152.36 | $152.36 | 3,187,634 |
| 2023-12-29 | $147.91 | $149.72 | $147.60 | $148.36 | $148.36 | 2,507,120 |
| 2023-12-28 | $149.01 | $149.50 | $146.87 | $146.88 | $146.88 | 2,372,470 |
| 2023-12-27 | $151.48 | $151.92 | $149.55 | $149.88 | $149.88 | 1,704,681 |
| 2023-12-26 | $151.82 | $153.14 | $150.67 | $152.08 | $152.08 | 1,525,456 |
| 2023-12-22 | $153.85 | $154.18 | $150.78 | $150.87 | $150.87 | 2,121,418 |
| 2023-12-21 | $153.65 | $155.11 | $151.39 | $152.66 | $152.66 | 2,064,789 |
| 2023-12-20 | $154.33 | $156.28 | $153.42 | $153.63 | $153.63 | 3,166,098 |
| 2023-12-19 | $151.87 | $153.84 | $150.97 | $153.77 | $153.77 | 2,374,824 |
| 2023-12-18 | $150.93 | $153.07 | $150.39 | $151.81 | $151.81 | 3,307,387 |
| 2023-12-15 | $145.71 | $149.50 | $144.51 | $148.38 | $148.38 | 12,266,879 |
| 2023-12-14 | $149.06 | $150.89 | $147.32 | $150.89 | $150.89 | 3,559,776 |
| 2023-12-13 | $143.21 | $146.80 | $142.57 | $146.66 | $146.66 | 3,457,513 |
| 2023-12-12 | $142.53 | $143.97 | $141.45 | $143.37 | $143.37 | 2,930,267 |
| 2023-12-11 | $142.50 | $144.74 | $142.27 | $143.85 | $143.85 | 3,017,797 |
| 2023-12-08 | $142.61 | $144.15 | $142.07 | $143.02 | $143.02 | 3,092,155 |
| 2023-12-07 | $143.61 | $145.00 | $140.98 | $141.58 | $141.58 | 3,606,635 |
| 2023-12-06 | $147.76 | $147.76 | $143.09 | $143.18 | $143.18 | 3,829,449 |
| 2023-12-05 | $151.44 | $153.02 | $148.62 | $148.92 | $148.92 | 2,761,282 |
| 2023-12-04 | $150.00 | $151.98 | $148.47 | $151.39 | $151.39 | 3,075,239 |
| 2023-12-01 | $148.78 | $153.77 | $148.44 | $151.42 | $151.42 | 3,124,568 |
| 2023-11-30 | $148.42 | $151.63 | $147.26 | $149.19 | $149.19 | 5,973,467 |
| 2023-11-29 | $151.31 | $152.26 | $147.16 | $147.42 | $147.42 | 2,936,142 |
| 2023-11-28 | $151.00 | $152.57 | $149.83 | $149.99 | $149.99 | 2,464,608 |
| 2023-11-27 | $149.05 | $150.70 | $148.36 | $150.55 | $150.55 | 2,178,824 |
| 2023-11-24 | $149.79 | $151.51 | $149.36 | $149.50 | $149.50 | 1,264,258 |
| 2023-11-22 | $145.00 | $149.38 | $144.06 | $149.21 | $149.21 | 2,422,667 |
| 2023-11-21 | $147.91 | $148.21 | $146.10 | $147.63 | $147.63 | 1,926,801 |
| 2023-11-20 | $148.91 | $150.63 | $148.54 | $148.99 | $148.99 | 2,387,198 |
| 2023-11-17 | $146.25 | $150.27 | $145.90 | $147.90 | $147.90 | 3,453,121 |
| 2023-11-16 | $148.88 | $150.49 | $143.88 | $145.10 | $145.10 | 3,478,782 |
| 2023-11-15 | $149.73 | $152.81 | $149.30 | $150.33 | $150.33 | 3,200,890 |
| 2023-11-14 | $147.30 | $151.10 | $147.30 | $150.67 | $149.85 | 2,986,441 |
| 2023-11-13 | $145.07 | $147.36 | $144.48 | $146.76 | $145.96 | 2,400,900 |
| 2023-11-10 | $143.40 | $145.42 | $142.55 | $145.13 | $144.34 | 2,377,760 |
| 2023-11-09 | $144.00 | $145.00 | $141.42 | $141.80 | $141.03 | 2,297,464 |
| 2023-11-08 | $145.23 | $146.18 | $143.09 | $143.50 | $142.72 | 2,949,816 |
| 2023-11-07 | $148.30 | $148.58 | $144.74 | $146.16 | $145.36 | 2,843,250 |
| 2023-11-06 | $152.00 | $152.64 | $148.74 | $149.92 | $149.10 | 2,427,680 |
| 2023-11-03 | $155.45 | $155.49 | $149.90 | $150.78 | $150.78 | 3,230,138 |
| 2023-11-02 | $155.22 | $159.65 | $153.93 | $155.77 | $155.77 | 3,828,353 |
| 2023-11-01 | $152.43 | $157.64 | $151.25 | $155.21 | $155.21 | 4,023,244 |
| 2023-10-31 | $148.40 | $151.98 | $144.46 | $151.25 | $151.25 | 4,139,714 |
| 2023-10-30 | $146.88 | $148.53 | $144.51 | $146.86 | $146.86 | 2,949,028 |
| 2023-10-27 | $147.73 | $148.27 | $144.56 | $146.00 | $146.00 | 3,524,323 |
| 2023-10-26 | $146.55 | $148.42 | $144.11 | $148.06 | $148.06 | 2,929,297 |
| 2023-10-25 | $149.14 | $150.29 | $147.15 | $147.35 | $147.35 | 2,479,483 |
| 2023-10-24 | $149.70 | $151.39 | $148.35 | $148.63 | $148.63 | 1,759,134 |
| 2023-10-23 | $150.77 | $150.98 | $147.89 | $149.45 | $149.45 | 2,422,736 |
| 2023-10-20 | $152.68 | $153.77 | $150.81 | $150.86 | $150.86 | 2,478,896 |
| 2023-10-19 | $153.93 | $154.33 | $152.14 | $152.84 | $152.84 | 1,906,622 |
| 2023-10-18 | $151.42 | $154.33 | $151.35 | $153.99 | $153.99 | 2,215,720 |
| 2023-10-17 | $150.51 | $152.50 | $150.47 | $151.34 | $151.34 | 1,991,376 |
| 2023-10-16 | $149.42 | $151.71 | $149.03 | $150.75 | $150.75 | 2,406,882 |
| 2023-10-13 | $149.43 | $150.41 | $148.10 | $148.20 | $148.20 | 2,568,781 |
| 2023-10-12 | $149.35 | $149.66 | $146.26 | $147.59 | $147.59 | 2,771,846 |
| 2023-10-11 | $147.66 | $149.35 | $146.47 | $148.52 | $148.52 | 2,825,130 |
| 2023-10-10 | $145.62 | $149.43 | $145.62 | $148.91 | $148.91 | 2,946,415 |
| 2023-10-09 | $145.51 | $147.07 | $143.87 | $146.57 | $146.57 | 3,353,953 |
| 2023-10-06 | $142.85 | $145.54 | $141.70 | $143.18 | $143.18 | 3,372,115 |
| 2023-10-05 | $140.41 | $143.72 | $139.93 | $142.28 | $142.28 | 4,003,717 |
| 2023-10-04 | $144.85 | $144.94 | $139.32 | $141.89 | $141.89 | 5,777,650 |
| 2023-10-03 | $148.37 | $149.42 | $144.24 | $147.27 | $147.27 | 3,734,171 |
| 2023-10-02 | $151.06 | $151.60 | $148.40 | $150.02 | $150.02 | 3,986,903 |
| 2023-09-29 | $154.21 | $154.63 | $150.07 | $151.34 | $151.34 | 3,331,172 |
| 2023-09-28 | $151.89 | $156.18 | $151.86 | $154.43 | $154.43 | 2,994,709 |
| 2023-09-27 | $152.02 | $153.60 | $151.23 | $152.43 | $152.43 | 2,709,848 |
| 2023-09-26 | $152.88 | $153.00 | $150.32 | $151.02 | $151.02 | 3,004,875 |
| 2023-09-25 | $152.66 | $154.74 | $152.24 | $154.20 | $154.20 | 2,123,802 |
| 2023-09-22 | $155.72 | $157.68 | $153.19 | $153.46 | $153.46 | 2,809,267 |
| 2023-09-21 | $155.74 | $159.50 | $153.25 | $154.77 | $154.77 | 4,152,762 |
| 2023-09-20 | $151.91 | $154.68 | $151.72 | $152.67 | $152.67 | 2,540,202 |
| 2023-09-19 | $157.65 | $157.65 | $150.28 | $152.15 | $152.15 | 4,508,270 |
| 2023-09-18 | $155.52 | $157.83 | $155.10 | $156.34 | $156.34 | 3,003,576 |
| 2023-09-15 | $154.23 | $155.81 | $153.04 | $153.81 | $153.81 | 11,636,404 |
| 2023-09-14 | $157.15 | $157.72 | $155.89 | $156.19 | $156.19 | 3,526,417 |
| 2023-09-13 | $155.95 | $156.51 | $153.99 | $155.48 | $155.48 | 3,177,277 |
| 2023-09-12 | $154.65 | $156.73 | $153.29 | $155.83 | $155.83 | 2,841,342 |
| 2023-09-11 | $155.94 | $157.99 | $152.98 | $154.07 | $154.07 | 3,803,002 |
| 2023-09-08 | $152.40 | $156.87 | $151.81 | $155.31 | $155.31 | 4,432,247 |
| 2023-09-07 | $148.63 | $151.03 | $148.00 | $150.89 | $150.89 | 3,639,133 |
| 2023-09-06 | $146.65 | $148.60 | $146.02 | $147.89 | $147.89 | 2,593,758 |
| 2023-09-05 | $146.63 | $148.29 | $146.21 | $147.02 | $147.02 | 3,080,889 |
| 2023-09-01 | $145.10 | $146.91 | $144.70 | $145.96 | $145.96 | 3,027,739 |
| 2023-08-31 | $143.55 | $143.75 | $139.83 | $142.77 | $142.77 | 5,114,721 |
| 2023-08-30 | $143.84 | $143.97 | $142.85 | $143.14 | $143.14 | 2,539,327 |
| 2023-08-29 | $142.88 | $143.46 | $141.66 | $143.27 | $143.27 | 2,673,603 |
| 2023-08-28 | $144.22 | $145.27 | $142.21 | $143.03 | $143.03 | 2,520,439 |
| 2023-08-25 | $144.26 | $145.68 | $142.29 | $143.98 | $143.98 | 4,481,147 |
| 2023-08-24 | $142.85 | $144.75 | $142.04 | $143.60 | $143.60 | 2,888,155 |
| 2023-08-23 | $141.85 | $143.43 | $139.68 | $143.25 | $143.25 | 3,645,632 |
| 2023-08-22 | $143.25 | $144.29 | $142.53 | $142.95 | $142.95 | 2,330,386 |
| 2023-08-21 | $145.10 | $145.46 | $141.28 | $142.85 | $142.85 | 3,495,318 |
| 2023-08-18 | $141.50 | $144.72 | $141.12 | $144.62 | $144.62 | 3,154,528 |
| 2023-08-17 | $143.35 | $145.20 | $142.27 | $142.49 | $142.49 | 3,351,405 |
| 2023-08-16 | $142.60 | $145.16 | $141.11 | $141.40 | $141.40 | 3,622,384 |
| 2023-08-15 | $144.65 | $146.32 | $141.72 | $142.62 | $142.62 | 5,569,512 |
| 2023-08-14 | $149.00 | $149.70 | $147.53 | $148.54 | $147.76 | 3,440,252 |
| 2023-08-11 | $145.72 | $149.76 | $145.71 | $149.75 | $149.75 | 4,395,957 |
| 2023-08-10 | $145.01 | $147.52 | $144.27 | $145.28 | $145.28 | 4,137,326 |
| 2023-08-09 | $143.00 | $146.56 | $142.32 | $144.05 | $144.05 | 4,779,251 |
| 2023-08-08 | $138.56 | $142.62 | $137.57 | $141.78 | $141.78 | 4,232,336 |
| 2023-08-07 | $139.14 | $141.70 | $138.78 | $140.00 | $140.00 | 4,098,033 |
| 2023-08-04 | $137.28 | $139.85 | $136.79 | $137.95 | $137.95 | 3,483,599 |
| 2023-08-03 | $135.45 | $137.39 | $133.65 | $136.22 | $136.22 | 3,719,515 |
| 2023-08-02 | $135.12 | $137.42 | $133.65 | $135.87 | $135.87 | 4,479,106 |
| 2023-08-01 | $131.79 | $135.00 | $131.21 | $134.94 | $134.94 | 3,491,881 |
| 2023-07-31 | $132.03 | $133.90 | $131.91 | $133.02 | $133.02 | 4,066,578 |
| 2023-07-28 | $130.09 | $131.94 | $129.68 | $131.83 | $131.83 | 2,559,231 |
| 2023-07-27 | $130.68 | $131.35 | $128.07 | $129.58 | $129.58 | 3,026,681 |
| 2023-07-26 | $127.74 | $131.09 | $127.71 | $130.35 | $130.35 | 2,863,703 |
| 2023-07-25 | $127.80 | $130.11 | $127.14 | $128.61 | $128.61 | 2,994,903 |
| 2023-07-24 | $126.50 | $129.93 | $126.22 | $128.39 | $128.39 | 3,079,649 |
| 2023-07-21 | $125.00 | $126.16 | $123.96 | $125.82 | $125.82 | 2,587,371 |
| 2023-07-20 | $123.00 | $124.30 | $122.08 | $124.25 | $124.25 | 3,143,068 |
| 2023-07-19 | $119.46 | $122.21 | $119.46 | $122.11 | $122.11 | 2,883,244 |
| 2023-07-18 | $117.93 | $121.59 | $117.63 | $119.43 | $119.43 | 2,314,149 |
| 2023-07-17 | $118.04 | $119.37 | $117.28 | $118.13 | $118.13 | 2,117,325 |
| 2023-07-14 | $119.54 | $119.54 | $117.54 | $118.41 | $118.41 | 2,007,451 |
| 2023-07-13 | $119.94 | $121.14 | $118.81 | $119.92 | $119.92 | 2,374,533 |
| 2023-07-12 | $121.00 | $122.43 | $119.42 | $119.96 | $119.96 | 2,395,668 |
| 2023-07-11 | $118.51 | $120.28 | $117.95 | $120.01 | $120.01 | 2,652,589 |
| 2023-07-10 | $117.58 | $118.94 | $117.15 | $117.84 | $117.84 | 2,529,171 |
| 2023-07-07 | $113.36 | $119.10 | $113.20 | $118.02 | $118.02 | 4,147,642 |
| 2023-07-06 | $115.42 | $115.90 | $112.82 | $113.34 | $113.34 | 3,084,863 |
| 2023-07-05 | $117.70 | $117.90 | $115.66 | $116.21 | $116.21 | 2,724,815 |
| 2023-07-03 | $117.16 | $118.61 | $116.84 | $117.54 | $117.54 | 1,537,197 |
| 2023-06-30 | $116.79 | $117.47 | $115.50 | $116.60 | $116.60 | 2,654,569 |
| 2023-06-29 | $115.25 | $117.00 | $115.10 | $116.34 | $116.34 | 2,324,891 |
| 2023-06-28 | $113.89 | $115.35 | $112.89 | $115.10 | $115.10 | 2,514,752 |
| 2023-06-27 | $113.14 | $114.68 | $112.42 | $113.98 | $113.98 | 2,336,851 |
| 2023-06-26 | $111.51 | $113.69 | $111.27 | $113.04 | $113.04 | 2,352,059 |
| 2023-06-23 | $109.71 | $112.03 | $109.71 | $111.64 | $111.64 | 3,413,133 |
| 2023-06-22 | $110.30 | $111.89 | $108.88 | $111.42 | $111.42 | 2,911,860 |
| 2023-06-21 | $110.45 | $113.14 | $109.94 | $112.00 | $112.00 | 2,943,570 |
| 2023-06-20 | $112.91 | $113.13 | $110.69 | $110.94 | $110.94 | 3,816,636 |
| 2023-06-16 | $114.06 | $114.50 | $112.59 | $113.29 | $113.29 | 10,770,601 |
| 2023-06-15 | $111.81 | $114.49 | $111.81 | $113.83 | $113.83 | 3,240,412 |
| 2023-06-14 | $113.46 | $114.10 | $110.64 | $111.64 | $111.64 | 3,152,402 |
| 2023-06-13 | $113.75 | $115.60 | $112.32 | $112.50 | $112.50 | 3,174,993 |
| 2023-06-12 | $111.09 | $113.83 | $111.05 | $112.37 | $112.37 | 3,063,778 |
| 2023-06-09 | $112.74 | $113.54 | $111.22 | $113.01 | $113.01 | 2,699,216 |
| 2023-06-08 | $114.00 | $114.59 | $110.49 | $112.43 | $112.43 | 3,811,942 |
| 2023-06-07 | $109.13 | $114.16 | $108.94 | $114.12 | $114.12 | 4,090,925 |
| 2023-06-06 | $107.05 | $109.41 | $106.95 | $109.03 | $109.03 | 2,949,632 |
| 2023-06-05 | $109.85 | $109.85 | $107.60 | $108.69 | $108.69 | 2,744,700 |
| 2023-06-02 | $107.94 | $109.88 | $106.76 | $108.91 | $108.91 | 3,627,588 |
| 2023-06-01 | $105.45 | $107.27 | $104.82 | $105.87 | $105.87 | 4,180,028 |
| 2023-05-31 | $105.61 | $106.55 | $104.32 | $104.91 | $104.91 | 11,295,457 |
| 2023-05-30 | $106.54 | $108.22 | $106.16 | $107.79 | $107.79 | 4,097,075 |
| 2023-05-26 | $110.18 | $110.30 | $107.69 | $108.81 | $108.81 | 3,477,358 |
| 2023-05-25 | $109.02 | $109.79 | $107.43 | $109.52 | $109.52 | 3,897,612 |
| 2023-05-24 | $111.05 | $111.40 | $109.18 | $110.54 | $110.54 | 3,699,126 |
| 2023-05-23 | $110.88 | $111.51 | $109.42 | $109.92 | $109.92 | 3,979,129 |
| 2023-05-22 | $110.53 | $111.78 | $110.35 | $110.63 | $110.63 | 3,000,281 |
| 2023-05-19 | $111.81 | $112.14 | $109.86 | $110.31 | $110.31 | 2,325,541 |
| 2023-05-18 | $109.95 | $111.30 | $108.67 | $110.98 | $110.98 | 3,359,306 |
| 2023-05-17 | $108.32 | $111.27 | $107.11 | $110.63 | $110.63 | 3,696,212 |
| 2023-05-16 | $109.88 | $110.84 | $106.48 | $106.75 | $106.75 | 4,514,762 |
| 2023-05-15 | $110.41 | $111.94 | $109.52 | $110.63 | $109.86 | 3,937,735 |
| 2023-05-12 | $111.17 | $111.76 | $109.08 | $109.88 | $109.88 | 3,260,415 |
| 2023-05-11 | $109.59 | $111.67 | $108.99 | $110.10 | $110.10 | 3,579,495 |
| 2023-05-10 | $111.53 | $112.97 | $109.29 | $111.72 | $111.72 | 5,078,448 |
| 2023-05-09 | $107.88 | $111.89 | $107.69 | $110.94 | $110.94 | 5,638,008 |
| 2023-05-08 | $108.52 | $109.79 | $107.71 | $108.71 | $108.71 | 4,440,937 |
| 2023-05-05 | $107.93 | $108.46 | $106.68 | $106.90 | $106.90 | 4,351,117 |
| 2023-05-04 | $109.54 | $110.48 | $104.44 | $105.06 | $105.06 | 7,334,114 |
| 2023-05-03 | $115.37 | $116.77 | $109.90 | $110.07 | $110.07 | 6,635,083 |
| 2023-05-02 | $122.00 | $122.43 | $114.56 | $116.97 | $116.97 | 5,342,436 |
| 2023-05-01 | $121.44 | $122.94 | $120.82 | $122.46 | $122.46 | 4,173,223 |
| 2023-04-28 | $120.49 | $123.17 | $119.75 | $122.00 | $122.00 | 5,342,330 |
| 2023-04-27 | $122.53 | $123.07 | $120.58 | $121.43 | $121.43 | 4,610,790 |
| 2023-04-26 | $123.40 | $123.82 | $121.32 | $122.53 | $122.53 | 3,407,564 |
| 2023-04-25 | $125.18 | $125.75 | $122.51 | $123.15 | $123.15 | 2,884,934 |
| 2023-04-24 | $123.31 | $127.64 | $123.02 | $126.51 | $126.51 | 4,208,145 |
| 2023-04-21 | $125.63 | $126.06 | $122.65 | $123.53 | $123.53 | 3,256,262 |
| 2023-04-20 | $125.06 | $126.34 | $124.41 | $125.69 | $125.69 | 3,061,131 |
| 2023-04-19 | $127.94 | $128.40 | $124.71 | $126.39 | $126.39 | 3,835,562 |
| 2023-04-18 | $128.15 | $129.67 | $127.36 | $129.06 | $129.06 | 2,960,612 |
| 2023-04-17 | $130.21 | $130.66 | $127.62 | $129.30 | $129.30 | 2,873,965 |
| 2023-04-14 | $130.47 | $131.78 | $129.44 | $130.78 | $130.78 | 2,402,720 |
| 2023-04-13 | $129.46 | $131.10 | $127.70 | $130.48 | $130.48 | 2,495,423 |
| 2023-04-12 | $131.69 | $132.09 | $130.00 | $130.22 | $130.22 | 2,411,924 |
| 2023-04-11 | $131.99 | $133.34 | $131.09 | $132.19 | $132.19 | 2,582,925 |
| 2023-04-10 | $128.73 | $131.97 | $128.73 | $131.24 | $131.24 | 2,765,901 |
| 2023-04-06 | $132.95 | $133.05 | $128.38 | $128.68 | $128.68 | 3,280,091 |
| 2023-04-05 | $125.50 | $133.40 | $125.06 | $132.71 | $132.71 | 6,391,331 |
| 2023-04-04 | $134.28 | $134.47 | $124.90 | $125.82 | $125.82 | 5,256,801 |
| 2023-04-03 | $137.23 | $138.83 | $132.93 | $135.64 | $135.64 | 4,745,657 |
| 2023-03-31 | $134.19 | $134.90 | $132.86 | $134.83 | $134.83 | 3,143,368 |
| 2023-03-30 | $135.02 | $135.27 | $133.00 | $133.94 | $133.94 | 2,936,187 |
| 2023-03-29 | $134.01 | $135.13 | $133.00 | $134.08 | $134.08 | 4,418,774 |
| 2023-03-28 | $127.05 | $132.71 | $127.00 | $131.57 | $131.57 | 3,913,210 |
| 2023-03-27 | $126.30 | $129.93 | $125.89 | $128.91 | $128.91 | 4,107,355 |
| 2023-03-24 | $123.32 | $125.51 | $120.58 | $124.70 | $124.70 | 3,856,137 |
| 2023-03-23 | $127.33 | $130.50 | $124.98 | $126.15 | $126.15 | 3,236,283 |
| 2023-03-22 | $128.26 | $130.75 | $126.91 | $126.98 | $126.98 | 3,204,804 |
| 2023-03-21 | $128.54 | $130.04 | $126.71 | $128.29 | $128.29 | 4,607,878 |
| 2023-03-20 | $123.64 | $127.30 | $123.46 | $126.25 | $126.25 | 4,830,744 |
| 2023-03-17 | $125.20 | $125.73 | $122.89 | $123.66 | $123.66 | 13,118,665 |
| 2023-03-16 | $120.27 | $125.98 | $119.46 | $125.16 | $125.16 | 6,170,646 |
| 2023-03-15 | $123.38 | $124.50 | $119.59 | $122.69 | $122.69 | 6,669,090 |
| 2023-03-14 | $124.71 | $130.74 | $124.29 | $127.78 | $127.78 | 4,528,122 |
| 2023-03-13 | $124.97 | $126.42 | $121.87 | $123.78 | $123.78 | 4,107,674 |
| 2023-03-10 | $129.06 | $132.02 | $128.03 | $128.55 | $128.55 | 3,746,735 |
| 2023-03-09 | $128.95 | $132.45 | $128.25 | $128.38 | $128.38 | 3,370,852 |
| 2023-03-08 | $130.00 | $131.76 | $125.63 | $127.87 | $127.87 | 3,516,743 |
| 2023-03-07 | $131.56 | $132.68 | $129.30 | $130.21 | $130.21 | 3,592,557 |
| 2023-03-06 | $132.21 | $133.24 | $130.64 | $131.92 | $131.92 | 3,271,530 |
| 2023-03-03 | $129.52 | $134.14 | $128.78 | $133.50 | $133.50 | 3,651,780 |
| 2023-03-02 | $128.71 | $130.40 | $127.88 | $129.63 | $129.63 | 3,054,078 |
| 2023-03-01 | $123.67 | $129.97 | $123.06 | $129.19 | $129.19 | 4,295,291 |
| 2023-02-28 | $127.72 | $127.79 | $123.54 | $123.60 | $123.60 | 5,774,574 |
| 2023-02-27 | $125.50 | $127.58 | $125.34 | $126.58 | $126.58 | 3,057,628 |
| 2023-02-24 | $123.56 | $125.46 | $121.54 | $124.92 | $124.92 | 3,218,737 |
| 2023-02-23 | $124.86 | $126.47 | $122.88 | $125.52 | $125.52 | 2,893,662 |
| 2023-02-22 | $122.66 | $124.92 | $121.99 | $122.78 | $122.78 | 3,142,874 |
| 2023-02-21 | $121.67 | $124.71 | $121.67 | $123.07 | $123.07 | 3,988,081 |
| 2023-02-17 | $124.72 | $125.00 | $121.55 | $122.50 | $122.50 | 3,275,855 |
| 2023-02-16 | $126.60 | $128.62 | $126.19 | $126.51 | $126.51 | 2,595,050 |
| 2023-02-15 | $126.44 | $127.42 | $125.27 | $127.11 | $127.11 | 3,049,842 |
| 2023-02-14 | $126.87 | $129.36 | $126.55 | $128.64 | $127.89 | 3,174,489 |
| 2023-02-13 | $126.12 | $127.86 | $125.14 | $127.81 | $127.06 | 3,499,762 |
| 2023-02-10 | $122.58 | $127.08 | $122.58 | $126.79 | $126.05 | 3,467,618 |
| 2023-02-09 | $121.50 | $122.31 | $119.75 | $120.74 | $120.03 | 2,788,541 |
| 2023-02-08 | $122.10 | $122.72 | $119.58 | $121.56 | $120.85 | 3,005,452 |
| 2023-02-07 | $116.78 | $122.64 | $116.78 | $122.23 | $121.51 | 5,361,908 |
| 2023-02-06 | $118.54 | $119.41 | $114.12 | $116.41 | $115.73 | 4,190,064 |
| 2023-02-03 | $120.57 | $121.88 | $118.04 | $118.20 | $118.20 | 3,255,123 |
| 2023-02-02 | $122.76 | $122.83 | $118.09 | $119.90 | $119.90 | 6,275,745 |
| 2023-02-01 | $128.85 | $129.10 | $121.87 | $122.97 | $122.97 | 5,189,881 |
| 2023-01-31 | $131.55 | $133.00 | $126.71 | $128.52 | $128.52 | 5,408,672 |
| 2023-01-30 | $132.20 | $133.50 | $129.01 | $129.14 | $129.14 | 4,152,328 |
| 2023-01-27 | $135.16 | $136.46 | $132.40 | $132.85 | $132.85 | 3,400,601 |
| 2023-01-26 | $130.71 | $135.42 | $129.69 | $135.35 | $135.35 | 4,005,337 |
| 2023-01-25 | $129.46 | $130.85 | $128.29 | $129.81 | $129.81 | 3,671,645 |
| 2023-01-24 | $117.31 | $130.74 | $117.31 | $130.21 | $130.21 | 3,782,200 |
| 2023-01-23 | $126.24 | $128.83 | $126.08 | $126.88 | $126.88 | 3,896,387 |
| 2023-01-20 | $123.26 | $126.15 | $122.53 | $125.72 | $125.72 | 2,882,014 |
| 2023-01-19 | $120.47 | $123.66 | $120.22 | $123.23 | $123.23 | 2,475,569 |
| 2023-01-18 | $122.83 | $125.85 | $121.01 | $121.31 | $121.31 | 3,709,344 |
| 2023-01-17 | $122.83 | $125.30 | $121.29 | $121.77 | $121.77 | 3,746,939 |
| 2023-01-13 | $121.12 | $122.89 | $120.24 | $121.93 | $121.93 | 2,780,709 |
| 2023-01-12 | $118.45 | $121.83 | $118.45 | $121.01 | $121.01 | 3,091,314 |
| 2023-01-11 | $118.31 | $118.77 | $117.17 | $117.60 | $117.60 | 2,977,033 |
| 2023-01-10 | $115.73 | $116.89 | $114.04 | $116.50 | $116.50 | 2,752,352 |
| 2023-01-09 | $119.39 | $119.92 | $114.89 | $115.76 | $115.76 | 3,716,831 |
| 2023-01-06 | $116.85 | $119.35 | $116.06 | $116.82 | $116.82 | 3,102,813 |
| 2023-01-05 | $110.58 | $115.78 | $110.25 | $115.73 | $115.73 | 4,093,558 |
| 2023-01-04 | $109.08 | $112.14 | $109.00 | $110.58 | $110.58 | 3,664,596 |
| 2023-01-03 | $115.65 | $115.65 | $110.32 | $110.92 | $110.92 | 4,363,887 |
| 2022-12-30 | $115.67 | $116.76 | $115.39 | $116.39 | $116.39 | 2,370,808 |
| 2022-12-29 | $114.52 | $116.41 | $114.25 | $116.18 | $116.18 | 2,054,071 |
| 2022-12-28 | $116.75 | $116.99 | $113.96 | $114.52 | $114.52 | 2,650,566 |
| 2022-12-27 | $115.74 | $117.11 | $115.23 | $116.82 | $116.82 | 2,420,033 |
| 2022-12-23 | $112.66 | $115.39 | $112.08 | $115.12 | $115.12 | 2,388,039 |
| 2022-12-22 | $114.60 | $114.73 | $109.63 | $111.65 | $111.65 | 2,700,327 |
| 2022-12-21 | $114.60 | $115.16 | $112.80 | $114.55 | $114.55 | 3,226,056 |
| 2022-12-20 | $111.32 | $114.36 | $111.07 | $113.01 | $113.01 | 3,520,727 |
| 2022-12-19 | $110.63 | $112.40 | $110.27 | $111.07 | $111.07 | 3,406,761 |
| 2022-12-16 | $108.47 | $110.21 | $107.70 | $109.75 | $109.75 | 14,691,259 |
| 2022-12-15 | $110.17 | $110.98 | $108.07 | $110.87 | $110.87 | 4,255,915 |
| 2022-12-14 | $111.61 | $112.68 | $109.69 | $110.94 | $110.94 | 4,257,790 |
| 2022-12-13 | $112.80 | $113.80 | $110.36 | $111.12 | $111.12 | 4,260,294 |
| 2022-12-12 | $107.30 | $111.21 | $106.62 | $111.21 | $111.21 | 5,561,233 |
| 2022-12-09 | $108.35 | $110.10 | $106.52 | $106.83 | $106.83 | 5,379,930 |
| 2022-12-08 | $110.72 | $111.54 | $108.36 | $108.85 | $108.85 | 4,547,387 |
| 2022-12-07 | $109.21 | $110.82 | $107.86 | $109.00 | $109.00 | 5,190,248 |
| 2022-12-06 | $111.81 | $113.75 | $108.13 | $109.29 | $109.29 | 5,049,361 |
| 2022-12-05 | $118.75 | $119.30 | $111.98 | $112.45 | $112.45 | 4,945,647 |
| 2022-12-02 | $119.64 | $121.19 | $117.57 | $118.23 | $118.23 | 3,889,225 |
| 2022-12-01 | $122.70 | $123.09 | $120.18 | $120.23 | $120.23 | 3,243,598 |
| 2022-11-30 | $124.51 | $124.93 | $120.39 | $121.81 | $121.81 | 7,027,536 |
| 2022-11-29 | $122.70 | $124.64 | $122.16 | $123.47 | $123.47 | 2,921,495 |
| 2022-11-28 | $122.50 | $124.66 | $121.52 | $121.92 | $121.92 | 3,414,724 |
| 2022-11-25 | $126.22 | $127.62 | $125.07 | $125.20 | $125.20 | 1,588,506 |
| 2022-11-23 | $124.76 | $127.35 | $124.28 | $125.60 | $125.60 | 3,941,363 |
| 2022-11-22 | $121.99 | $127.32 | $121.83 | $126.60 | $126.60 | 4,314,031 |
| 2022-11-21 | $119.97 | $120.79 | $116.59 | $120.31 | $120.31 | 5,107,356 |
| 2022-11-18 | $118.69 | $121.83 | $117.97 | $121.18 | $121.18 | 3,783,502 |
| 2022-11-17 | $118.19 | $120.49 | $117.75 | $120.40 | $120.40 | 3,202,198 |
| 2022-11-16 | $118.73 | $120.54 | $118.14 | $119.86 | $119.86 | 2,758,644 |
| 2022-11-15 | $120.88 | $121.42 | $118.19 | $120.00 | $120.00 | 3,580,655 |
| 2022-11-14 | $121.15 | $123.12 | $120.41 | $120.53 | $119.78 | 2,801,038 |
| 2022-11-11 | $120.72 | $122.69 | $119.85 | $121.23 | $120.48 | 3,390,221 |
| 2022-11-10 | $118.44 | $119.43 | $116.49 | $119.18 | $118.44 | 2,875,487 |
| 2022-11-09 | $118.44 | $119.41 | $115.72 | $115.86 | $115.14 | 2,882,369 |
| 2022-11-08 | $119.43 | $119.63 | $117.32 | $119.10 | $118.36 | 2,108,841 |
| 2022-11-07 | $118.09 | $120.38 | $117.66 | $119.50 | $118.76 | 4,505,804 |
| 2022-11-04 | $120.32 | $120.98 | $116.38 | $117.65 | $116.92 | 2,748,583 |
| 2022-11-03 | $114.11 | $118.94 | $113.28 | $118.20 | $117.47 | 3,042,142 |
| 2022-11-02 | $119.08 | $119.16 | $114.70 | $114.73 | $114.02 | 4,001,439 |
| 2022-11-01 | $113.84 | $119.84 | $112.77 | $119.20 | $118.46 | 5,767,338 |
| 2022-10-31 | $112.22 | $115.12 | $112.02 | $113.62 | $112.91 | 3,158,527 |
| 2022-10-28 | $114.60 | $114.89 | $112.34 | $113.57 | $112.86 | 2,552,826 |
| 2022-10-27 | $114.58 | $115.72 | $113.37 | $113.65 | $112.94 | 2,518,706 |
| 2022-10-26 | $112.11 | $114.16 | $110.49 | $113.12 | $112.42 | 2,477,731 |
| 2022-10-25 | $110.74 | $111.84 | $109.63 | $111.44 | $110.75 | 3,139,158 |
| 2022-10-24 | $111.53 | $112.30 | $110.32 | $111.46 | $110.77 | 2,691,269 |
| 2022-10-21 | $109.82 | $111.62 | $107.73 | $111.38 | $111.38 | 3,074,863 |
| 2022-10-20 | $109.59 | $111.61 | $108.61 | $109.34 | $109.34 | 2,733,116 |
| 2022-10-19 | $108.21 | $110.17 | $107.55 | $108.87 | $108.87 | 3,627,215 |
| 2022-10-18 | $106.92 | $108.62 | $106.09 | $108.16 | $108.16 | 2,755,271 |
| 2022-10-17 | $105.96 | $107.61 | $104.81 | $105.37 | $105.37 | 2,340,667 |
| 2022-10-14 | $108.41 | $109.91 | $103.68 | $104.10 | $104.10 | 3,055,695 |
| 2022-10-13 | $103.79 | $110.20 | $103.33 | $109.07 | $109.07 | 3,243,894 |
| 2022-10-12 | $103.06 | $105.85 | $101.64 | $104.96 | $104.96 | 3,051,947 |
| 2022-10-11 | $104.39 | $105.31 | $102.61 | $103.43 | $103.43 | 3,213,516 |
| 2022-10-10 | $107.38 | $108.63 | $105.09 | $106.06 | $106.06 | 2,751,454 |
| 2022-10-07 | $108.26 | $109.02 | $105.71 | $106.84 | $106.84 | 3,114,945 |
| 2022-10-06 | $106.92 | $108.39 | $106.21 | $107.86 | $107.86 | 2,396,886 |
| 2022-10-05 | $107.27 | $108.54 | $104.81 | $107.58 | $107.58 | 4,493,415 |
| 2022-10-04 | $104.60 | $107.80 | $104.05 | $107.72 | $107.72 | 5,011,092 |
| 2022-10-03 | $102.41 | $103.96 | $100.21 | $102.79 | $102.79 | 3,777,772 |
| 2022-09-30 | $98.45 | $100.94 | $98.03 | $99.33 | $99.33 | 5,011,684 |
| 2022-09-29 | $99.50 | $99.80 | $97.26 | $98.70 | $98.70 | 2,767,749 |
| 2022-09-28 | $93.36 | $100.57 | $93.10 | $100.09 | $100.09 | 5,233,450 |
| 2022-09-27 | $91.43 | $93.57 | $91.15 | $92.85 | $92.85 | 3,748,643 |
| 2022-09-26 | $90.80 | $93.06 | $89.40 | $89.54 | $89.54 | 5,627,391 |
| 2022-09-23 | $92.70 | $92.95 | $90.03 | $91.45 | $91.45 | 8,267,956 |
| 2022-09-22 | $95.98 | $97.06 | $95.13 | $95.98 | $95.98 | 3,138,869 |
| 2022-09-21 | $99.01 | $99.22 | $94.61 | $94.67 | $94.67 | 4,218,801 |
| 2022-09-20 | $95.40 | $97.57 | $95.40 | $97.20 | $97.20 | 3,929,977 |
| 2022-09-19 | $92.89 | $96.45 | $92.26 | $96.30 | $96.30 | 4,201,980 |
| 2022-09-16 | $95.95 | $96.32 | $93.54 | $95.65 | $95.65 | 18,821,744 |
| 2022-09-15 | $96.96 | $96.96 | $94.77 | $96.14 | $96.14 | 6,584,987 |
| 2022-09-14 | $98.80 | $100.19 | $97.14 | $98.32 | $98.32 | 5,021,478 |
| 2022-09-13 | $98.26 | $99.76 | $97.17 | $97.65 | $97.65 | 4,777,370 |
| 2022-09-12 | $101.23 | $101.62 | $99.10 | $99.94 | $99.94 | 3,233,882 |
| 2022-09-09 | $100.20 | $100.56 | $99.05 | $100.01 | $100.01 | 3,572,850 |
| 2022-09-08 | $98.72 | $98.99 | $97.33 | $98.45 | $98.45 | 4,040,095 |
| 2022-09-07 | $97.00 | $98.85 | $95.64 | $98.34 | $98.34 | 4,176,235 |
| 2022-09-06 | $99.95 | $100.27 | $97.56 | $98.46 | $98.46 | 4,083,810 |
| 2022-09-02 | $98.37 | $100.18 | $98.18 | $99.13 | $99.13 | 4,207,513 |
| 2022-09-01 | $98.93 | $100.07 | $95.58 | $96.76 | $96.76 | 7,518,529 |
| 2022-08-31 | $99.66 | $102.92 | $99.15 | $100.75 | $100.75 | 6,636,190 |
| 2022-08-30 | $103.30 | $103.83 | $101.21 | $101.50 | $101.50 | 6,281,671 |
| 2022-08-29 | $103.81 | $106.72 | $103.28 | $105.00 | $105.00 | 4,442,945 |
| 2022-08-26 | $106.03 | $106.80 | $104.02 | $104.34 | $104.34 | 3,545,268 |
| 2022-08-25 | $105.05 | $106.04 | $104.67 | $105.97 | $105.97 | 2,869,338 |
| 2022-08-24 | $103.88 | $104.94 | $103.36 | $104.78 | $104.78 | 3,601,416 |
| 2022-08-23 | $101.89 | $103.84 | $101.63 | $103.49 | $103.49 | 3,550,387 |
| 2022-08-22 | $100.00 | $101.26 | $98.55 | $100.42 | $100.42 | 5,836,951 |
| 2022-08-19 | $100.35 | $101.52 | $100.09 | $100.45 | $100.45 | 3,237,572 |
| 2022-08-18 | $99.70 | $101.34 | $99.50 | $100.79 | $100.79 | 3,837,632 |
| 2022-08-17 | $96.09 | $99.42 | $95.88 | $98.62 | $98.62 | 3,652,176 |
| 2022-08-16 | $96.66 | $97.64 | $95.85 | $96.65 | $96.65 | 3,697,653 |
| 2022-08-15 | $94.48 | $96.11 | $93.80 | $95.79 | $95.22 | 3,352,269 |
| 2022-08-12 | $96.50 | $97.75 | $96.23 | $97.47 | $96.89 | 3,605,180 |
| 2022-08-11 | $96.41 | $97.34 | $95.06 | $96.71 | $96.13 | 4,476,182 |
| 2022-08-10 | $94.20 | $95.73 | $92.54 | $95.18 | $94.61 | 4,373,805 |
| 2022-08-09 | $91.70 | $93.86 | $91.70 | $93.35 | $92.79 | 4,302,880 |
| 2022-08-08 | $90.64 | $91.79 | $89.95 | $90.39 | $89.85 | 4,418,803 |
| 2022-08-05 | $89.06 | $91.82 | $88.69 | $90.22 | $89.68 | 3,833,275 |
| 2022-08-04 | $92.00 | $92.61 | $89.77 | $90.17 | $89.63 | 4,368,805 |
| 2022-08-03 | $94.49 | $96.50 | $92.12 | $92.68 | $92.13 | 6,162,042 |
| 2022-08-02 | $90.85 | $94.91 | $90.62 | $93.62 | $93.06 | 6,764,616 |
| 2022-08-01 | $90.02 | $90.70 | $88.33 | $90.32 | $89.78 | 4,470,934 |
| 2022-07-29 | $90.71 | $91.96 | $89.95 | $91.66 | $91.11 | 6,740,908 |
| 2022-07-28 | $91.05 | $91.91 | $88.25 | $89.59 | $89.06 | 3,800,817 |
| 2022-07-27 | $88.68 | $90.72 | $87.61 | $89.98 | $89.44 | 3,051,795 |
| 2022-07-26 | $89.82 | $90.05 | $87.35 | $87.96 | $87.44 | 3,338,719 |
| 2022-07-25 | $86.80 | $89.05 | $86.37 | $88.80 | $88.27 | 3,206,611 |
| 2022-07-22 | $86.59 | $87.78 | $85.14 | $85.65 | $85.14 | 3,950,018 |
| 2022-07-21 | $86.25 | $87.41 | $83.62 | $86.45 | $85.93 | 4,713,675 |
| 2022-07-20 | $87.34 | $89.26 | $86.73 | $88.79 | $88.26 | 3,131,956 |
| 2022-07-19 | $85.18 | $88.28 | $85.14 | $87.85 | $87.33 | 4,302,550 |
| 2022-07-18 | $86.01 | $87.53 | $84.77 | $85.23 | $84.72 | 4,032,372 |
| 2022-07-15 | $82.50 | $84.50 | $81.68 | $84.42 | $83.92 | 4,706,345 |
| 2022-07-14 | $79.39 | $80.76 | $77.92 | $80.68 | $80.20 | 4,935,756 |
| 2022-07-13 | $81.64 | $84.07 | $81.31 | $81.94 | $81.45 | 4,485,931 |
| 2022-07-12 | $81.50 | $83.44 | $81.05 | $82.75 | $82.26 | 4,458,195 |
| 2022-07-11 | $82.28 | $84.09 | $81.83 | $83.63 | $83.13 | 4,050,712 |
| 2022-07-08 | $84.49 | $85.18 | $82.49 | $83.27 | $82.77 | 3,825,503 |
| 2022-07-07 | $81.65 | $84.24 | $81.25 | $83.43 | $82.93 | 6,299,939 |
| 2022-07-06 | $80.91 | $82.53 | $77.62 | $79.31 | $78.84 | 8,348,482 |
| 2022-07-05 | $82.57 | $84.33 | $79.48 | $81.74 | $81.25 | 7,247,742 |
| 2022-07-01 | $83.00 | $85.05 | $81.09 | $84.48 | $83.98 | 5,971,928 |
| 2022-06-30 | $83.09 | $84.49 | $81.31 | $82.21 | $81.72 | 6,762,749 |
| 2022-06-29 | $89.71 | $90.30 | $84.14 | $84.48 | $83.98 | 5,066,261 |
| 2022-06-28 | $89.52 | $91.35 | $87.63 | $88.69 | $88.16 | 5,305,844 |
| 2022-06-27 | $87.27 | $88.58 | $86.07 | $87.94 | $87.42 | 5,225,428 |
| 2022-06-24 | $85.90 | $88.03 | $84.55 | $85.68 | $85.17 | 20,112,526 |
| 2022-06-23 | $90.22 | $90.48 | $83.60 | $84.63 | $84.13 | 9,130,045 |
| 2022-06-22 | $87.63 | $91.12 | $87.44 | $89.06 | $88.53 | 9,820,325 |
| 2022-06-21 | $89.98 | $92.86 | $89.51 | $91.36 | $90.82 | 11,309,252 |
| 2022-06-17 | $91.74 | $92.46 | $85.63 | $87.29 | $86.77 | 26,759,324 |
| 2022-06-16 | $96.54 | $97.57 | $91.21 | $91.98 | $91.43 | 14,308,204 |
| 2022-06-15 | $102.98 | $103.28 | $96.84 | $98.90 | $98.31 | 13,175,827 |
| 2022-06-14 | $104.70 | $106.75 | $101.21 | $102.67 | $102.06 | 8,432,770 |
| 2022-06-13 | $104.73 | $105.80 | $101.29 | $102.17 | $101.56 | 8,749,089 |
| 2022-06-10 | $109.27 | $110.89 | $106.97 | $108.34 | $107.69 | 7,421,503 |
| 2022-06-09 | $112.52 | $113.46 | $111.30 | $111.36 | $110.70 | 6,594,863 |
| 2022-06-08 | $114.06 | $114.35 | $112.47 | $112.87 | $112.20 | 6,385,388 |
| 2022-06-07 | $108.78 | $113.66 | $108.77 | $113.65 | $112.97 | 7,723,904 |
| 2022-06-06 | $105.83 | $110.31 | $105.81 | $109.39 | $108.74 | 7,557,254 |
| 2022-06-03 | $104.42 | $106.14 | $104.27 | $105.62 | $104.99 | 5,665,396 |
| 2022-06-02 | $103.20 | $104.63 | $102.68 | $104.27 | $103.65 | 5,154,189 |
| 2022-06-01 | $102.86 | $104.61 | $101.66 | $103.91 | $103.29 | 5,366,601 |
| 2022-05-31 | $102.91 | $104.61 | $101.43 | $101.79 | $101.18 | 11,267,092 |
| 2022-05-27 | $99.69 | $102.55 | $99.59 | $102.10 | $101.49 | 5,987,384 |
| 2022-05-26 | $99.77 | $100.36 | $98.76 | $99.48 | $98.89 | 4,520,599 |
| 2022-05-25 | $97.27 | $100.08 | $97.10 | $99.02 | $98.43 | 5,486,162 |
| 2022-05-24 | $95.89 | $97.84 | $95.21 | $97.30 | $96.72 | 3,941,342 |
| 2022-05-23 | $97.63 | $98.95 | $96.14 | $96.91 | $96.33 | 5,440,225 |
| 2022-05-20 | $96.48 | $97.46 | $94.49 | $96.56 | $95.98 | 5,892,868 |
| 2022-05-19 | $94.25 | $97.73 | $94.02 | $95.76 | $95.19 | 7,399,932 |
| 2022-05-18 | $97.98 | $98.20 | $94.52 | $96.21 | $95.64 | 6,277,719 |
| 2022-05-17 | $97.83 | $98.29 | $95.67 | $97.55 | $96.97 | 5,576,321 |
| 2022-05-16 | $95.10 | $97.93 | $95.10 | $96.47 | $95.33 | 5,703,539 |
| 2022-05-13 | $94.33 | $96.72 | $94.27 | $95.88 | $94.74 | 5,834,858 |
| 2022-05-12 | $92.37 | $93.23 | $90.59 | $92.74 | $91.64 | 6,985,519 |
| 2022-05-11 | $93.16 | $95.60 | $91.58 | $91.96 | $90.87 | 6,411,017 |
| 2022-05-10 | $91.95 | $94.77 | $89.81 | $91.72 | $90.63 | 6,186,548 |
| 2022-05-09 | $93.60 | $94.53 | $90.65 | $90.86 | $89.78 | 6,756,748 |
| 2022-05-06 | $95.25 | $96.00 | $92.04 | $95.92 | $94.78 | 4,572,192 |
| 2022-05-05 | $96.38 | $96.90 | $92.21 | $94.10 | $92.99 | 5,020,677 |
| 2022-05-04 | $94.06 | $96.55 | $92.94 | $96.35 | $95.21 | 5,372,448 |
| 2022-05-03 | $88.65 | $93.21 | $87.45 | $92.65 | $91.55 | 5,831,571 |
| 2022-05-02 | $87.44 | $89.34 | $86.45 | $89.12 | $88.06 | 5,088,222 |
| 2022-04-29 | $89.83 | $90.54 | $87.19 | $87.26 | $86.23 | 5,081,932 |
| 2022-04-28 | $87.85 | $90.23 | $86.67 | $89.69 | $88.63 | 5,160,459 |
| 2022-04-27 | $85.85 | $88.04 | $84.42 | $87.25 | $86.22 | 5,220,083 |
| 2022-04-26 | $84.85 | $86.96 | $84.24 | $85.47 | $84.46 | 5,186,788 |
| 2022-04-25 | $84.68 | $84.99 | $81.57 | $84.26 | $83.26 | 4,915,571 |
| 2022-04-22 | $88.42 | $89.58 | $87.00 | $87.08 | $86.05 | 4,052,170 |
| 2022-04-21 | $92.00 | $93.16 | $88.68 | $88.74 | $87.69 | 5,588,175 |
| 2022-04-20 | $90.75 | $91.88 | $90.54 | $90.98 | $89.90 | 4,449,036 |
| 2022-04-19 | $89.70 | $91.21 | $89.39 | $90.44 | $89.37 | 3,868,903 |
| 2022-04-18 | $88.44 | $90.61 | $88.03 | $90.11 | $89.04 | 5,281,272 |
| 2022-04-14 | $87.44 | $88.32 | $87.00 | $87.20 | $86.17 | 4,080,464 |
| 2022-04-13 | $86.67 | $87.64 | $85.76 | $87.59 | $86.55 | 3,342,274 |
| 2022-04-12 | $86.41 | $87.52 | $85.55 | $85.80 | $84.78 | 4,236,091 |
| 2022-04-11 | $86.22 | $86.34 | $84.73 | $84.88 | $83.87 | 4,464,721 |
| 2022-04-08 | $86.52 | $87.67 | $85.75 | $86.90 | $85.87 | 5,088,894 |
| 2022-04-07 | $85.97 | $86.37 | $83.95 | $85.85 | $84.83 | 4,205,620 |
| 2022-04-06 | $85.35 | $85.94 | $84.03 | $85.57 | $84.56 | 4,564,461 |
| 2022-04-05 | $85.51 | $86.44 | $84.64 | $84.71 | $83.71 | 3,739,842 |
| 2022-04-04 | $85.01 | $85.98 | $84.45 | $85.07 | $84.06 | 3,802,330 |
| 2022-04-01 | $85.28 | $86.27 | $84.27 | $84.81 | $83.81 | 7,411,874 |
| 2022-03-31 | $84.59 | $87.10 | $84.20 | $85.50 | $84.49 | 7,041,173 |
| 2022-03-30 | $84.18 | $85.50 | $83.71 | $85.35 | $84.34 | 5,880,396 |
| 2022-03-29 | $80.66 | $83.15 | $80.49 | $83.14 | $82.16 | 4,203,765 |
| 2022-03-28 | $81.03 | $82.44 | $80.74 | $81.97 | $81.00 | 4,447,904 |
| 2022-03-25 | $81.00 | $82.41 | $80.76 | $82.23 | $81.26 | 5,110,722 |
| 2022-03-24 | $80.99 | $81.75 | $80.39 | $81.39 | $80.43 | 4,247,113 |
| 2022-03-23 | $80.07 | $80.95 | $79.69 | $80.46 | $79.51 | 4,641,248 |
| 2022-03-22 | $79.94 | $80.25 | $78.27 | $79.25 | $78.31 | 4,871,397 |
| 2022-03-21 | $79.80 | $80.22 | $79.17 | $79.98 | $79.03 | 6,111,163 |
| 2022-03-18 | $77.11 | $78.40 | $76.06 | $78.32 | $77.39 | 17,149,825 |
| 2022-03-17 | $75.75 | $77.25 | $75.59 | $77.15 | $76.24 | 7,091,300 |
| 2022-03-16 | $75.16 | $76.00 | $74.24 | $74.86 | $73.97 | 6,809,788 |
| 2022-03-15 | $75.10 | $75.32 | $73.18 | $74.40 | $73.52 | 7,873,049 |
| 2022-03-14 | $77.69 | $78.70 | $75.51 | $76.66 | $75.75 | 7,896,708 |
| 2022-03-11 | $77.36 | $79.93 | $77.36 | $78.51 | $77.58 | 8,530,014 |
| 2022-03-10 | $76.04 | $78.25 | $75.36 | $77.93 | $77.01 | 7,369,005 |
| 2022-03-09 | $74.80 | $77.28 | $73.50 | $75.43 | $74.54 | 8,088,733 |
| 2022-03-08 | $76.61 | $78.33 | $75.15 | $76.22 | $75.32 | 10,534,157 |
| 2022-03-07 | $77.77 | $78.69 | $73.35 | $74.54 | $73.66 | 9,396,739 |
| 2022-03-04 | $76.36 | $77.77 | $76.16 | $77.73 | $76.81 | 6,663,928 |
| 2022-03-03 | $76.87 | $78.46 | $76.65 | $77.37 | $76.45 | 5,694,478 |
| 2022-03-02 | $76.18 | $77.75 | $74.32 | $76.99 | $76.08 | 8,013,274 |
| 2022-03-01 | $78.55 | $79.28 | $74.40 | $75.01 | $74.12 | 6,502,342 |
| 2022-02-28 | $75.61 | $77.90 | $75.41 | $77.87 | $76.95 | 8,031,320 |
| 2022-02-25 | $75.22 | $77.03 | $74.96 | $76.54 | $75.63 | 5,275,916 |
| 2022-02-24 | $76.06 | $76.41 | $72.75 | $74.46 | $73.58 | 7,497,740 |
| 2022-02-23 | $76.27 | $76.93 | $75.47 | $75.72 | $74.82 | 5,763,739 |
| 2022-02-22 | $78.46 | $78.60 | $74.80 | $75.63 | $74.73 | 4,832,860 |
| 2022-02-18 | $76.22 | $77.70 | $76.18 | $77.02 | $76.11 | 4,845,357 |
| 2022-02-17 | $77.83 | $78.32 | $76.68 | $76.96 | $76.05 | 7,034,785 |
| 2022-02-16 | $79.15 | $80.28 | $77.65 | $78.06 | $77.14 | 5,735,140 |
| 2022-02-15 | $77.30 | $79.12 | $76.91 | $78.41 | $77.48 | 4,313,309 |
| 2022-02-14 | $80.86 | $81.10 | $78.54 | $79.16 | $77.65 | 6,547,174 |
| 2022-02-11 | $80.21 | $81.39 | $79.69 | $81.19 | $79.64 | 6,516,873 |
| 2022-02-10 | $79.63 | $81.31 | $79.28 | $79.74 | $78.22 | 6,398,131 |
| 2022-02-09 | $79.27 | $80.78 | $79.27 | $79.79 | $78.27 | 5,570,258 |
| 2022-02-08 | $79.95 | $80.46 | $78.41 | $79.29 | $77.78 | 7,949,606 |
| 2022-02-07 | $78.17 | $80.56 | $77.77 | $79.83 | $78.31 | 7,263,922 |
| 2022-02-04 | $77.62 | $78.94 | $77.31 | $78.19 | $76.70 | 6,173,156 |
| 2022-02-03 | $78.58 | $78.90 | $76.63 | $76.97 | $75.50 | 7,069,255 |
| 2022-02-02 | $76.29 | $78.78 | $76.05 | $78.50 | $77.00 | 12,585,441 |
| 2022-02-01 | $71.07 | $74.21 | $70.78 | $74.02 | $72.61 | 7,660,296 |
| 2022-01-31 | $71.46 | $71.93 | $70.33 | $71.75 | $70.38 | 6,729,390 |
| 2022-01-28 | $71.80 | $72.54 | $70.12 | $71.80 | $70.43 | 7,761,322 |
| 2022-01-27 | $72.63 | $73.29 | $70.54 | $71.90 | $70.53 | 9,216,685 |
| 2022-01-26 | $72.39 | $73.20 | $70.42 | $70.98 | $69.62 | 7,942,808 |
| 2022-01-25 | $69.90 | $71.85 | $68.74 | $71.50 | $70.13 | 10,674,235 |
| 2022-01-24 | $69.05 | $70.72 | $67.49 | $70.39 | $69.05 | 9,625,161 |
| 2022-01-21 | $71.45 | $71.63 | $69.84 | $70.70 | $69.35 | 10,194,344 |
| 2022-01-20 | $72.64 | $74.25 | $71.81 | $71.99 | $70.62 | 7,200,607 |
| 2022-01-19 | $75.27 | $75.65 | $73.22 | $73.35 | $71.95 | 6,578,559 |
| 2022-01-18 | $74.97 | $75.88 | $73.50 | $74.55 | $73.13 | 7,793,347 |
| 2022-01-14 | $73.00 | $74.77 | $72.94 | $74.74 | $73.31 | 7,237,116 |
| 2022-01-13 | $73.34 | $74.14 | $72.86 | $73.12 | $71.72 | 5,486,543 |
| 2022-01-12 | $73.00 | $73.86 | $72.37 | $73.08 | $71.68 | 6,861,786 |
| 2022-01-11 | $71.32 | $72.80 | $70.61 | $72.69 | $71.30 | 6,848,592 |
| 2022-01-10 | $70.95 | $71.41 | $69.86 | $70.45 | $69.10 | 5,922,719 |
| 2022-01-07 | $70.10 | $71.01 | $69.82 | $70.93 | $69.58 | 6,443,503 |
| 2022-01-06 | $69.78 | $70.38 | $68.82 | $70.15 | $68.81 | 7,923,752 |
| 2022-01-05 | $68.98 | $69.94 | $68.09 | $68.24 | $66.94 | 8,747,164 |
| 2022-01-04 | $66.30 | $67.99 | $66.05 | $67.81 | $66.52 | 8,469,169 |
| 2022-01-03 | $64.44 | $66.25 | $64.27 | $65.66 | $64.41 | 5,856,867 |
| 2021-12-31 | $63.29 | $64.33 | $63.29 | $63.99 | $62.77 | 3,499,256 |
| 2021-12-30 | $64.05 | $64.67 | $63.39 | $63.43 | $62.22 | 4,049,898 |
| 2021-12-29 | $64.20 | $64.62 | $63.70 | $63.95 | $62.73 | 5,253,724 |
| 2021-12-28 | $64.40 | $65.17 | $64.24 | $64.37 | $63.14 | 4,775,084 |
| 2021-12-27 | $62.59 | $64.09 | $62.17 | $64.08 | $62.86 | 4,335,128 |
| 2021-12-23 | $63.75 | $64.53 | $63.02 | $63.04 | $61.84 | 4,658,293 |
| 2021-12-22 | $63.50 | $64.06 | $62.97 | $63.10 | $61.90 | 5,168,382 |
| 2021-12-21 | $61.65 | $63.73 | $61.60 | $63.42 | $62.21 | 5,679,200 |
| 2021-12-20 | $60.95 | $61.46 | $59.96 | $60.91 | $59.75 | 7,136,692 |
| 2021-12-17 | $62.58 | $63.23 | $61.31 | $62.45 | $61.26 | 13,809,311 |
| 2021-12-16 | $63.28 | $64.18 | $62.69 | $62.77 | $61.57 | 6,067,909 |
| 2021-12-15 | $62.26 | $62.92 | $61.08 | $62.48 | $61.29 | 5,561,920 |
| 2021-12-14 | $61.48 | $63.51 | $61.13 | $62.45 | $61.26 | 5,700,766 |
| 2021-12-13 | $62.93 | $63.29 | $61.72 | $61.81 | $60.63 | 5,416,833 |
| 2021-12-10 | $63.97 | $64.13 | $62.76 | $63.69 | $62.47 | 4,714,347 |
| 2021-12-09 | $63.22 | $63.78 | $62.99 | $63.34 | $62.13 | 5,373,808 |
| 2021-12-08 | $64.41 | $65.24 | $63.87 | $64.06 | $62.84 | 5,430,423 |
| 2021-12-07 | $63.69 | $65.41 | $63.69 | $64.23 | $63.00 | 7,347,288 |
| 2021-12-06 | $62.80 | $63.79 | $61.63 | $62.86 | $61.66 | 5,915,346 |
| 2021-12-03 | $64.19 | $64.24 | $61.37 | $61.67 | $60.49 | 8,031,832 |
| 2021-12-02 | $60.91 | $63.47 | $60.56 | $63.33 | $62.12 | 6,298,492 |
| 2021-12-01 | $62.57 | $63.88 | $60.84 | $60.91 | $59.75 | 6,552,360 |
| 2021-11-30 | $60.31 | $61.33 | $59.75 | $60.85 | $59.69 | 14,326,152 |
| 2021-11-29 | $62.98 | $64.19 | $61.34 | $61.78 | $60.60 | 6,166,538 |
| 2021-11-26 | $60.97 | $62.03 | $59.55 | $61.35 | $60.18 | 5,847,867 |
| 2021-11-24 | $63.16 | $64.92 | $63.12 | $64.55 | $63.32 | 5,191,785 |
| 2021-11-23 | $62.42 | $63.99 | $62.26 | $63.85 | $62.63 | 6,971,193 |
| 2021-11-22 | $60.20 | $62.52 | $60.20 | $61.69 | $60.51 | 6,274,385 |
| 2021-11-19 | $61.36 | $62.10 | $60.18 | $60.28 | $59.13 | 7,817,222 |
| 2021-11-18 | $63.41 | $64.02 | $62.00 | $62.70 | $61.50 | 6,912,029 |
| 2021-11-17 | $64.02 | $65.10 | $63.34 | $63.58 | $62.37 | 5,484,979 |
| 2021-11-16 | $65.71 | $65.85 | $64.51 | $64.84 | $63.60 | 5,281,952 |
| 2021-11-15 | $66.17 | $67.10 | $65.45 | $66.12 | $64.28 | 6,236,698 |
| 2021-11-12 | $65.58 | $66.23 | $65.43 | $65.80 | $63.97 | 4,015,941 |
| 2021-11-11 | $65.61 | $66.79 | $65.52 | $66.00 | $64.17 | 5,166,946 |
| 2021-11-10 | $66.56 | $67.33 | $65.28 | $65.52 | $63.70 | 6,560,867 |
| 2021-11-09 | $65.71 | $67.27 | $65.66 | $67.13 | $65.26 | 6,135,086 |
| 2021-11-08 | $66.45 | $67.10 | $65.63 | $65.67 | $63.84 | 5,393,781 |
| 2021-11-05 | $64.73 | $66.05 | $64.13 | $65.81 | $63.98 | 10,113,808 |
| 2021-11-04 | $64.44 | $64.52 | $62.32 | $63.57 | $61.80 | 9,258,865 |
| 2021-11-03 | $64.24 | $64.33 | $63.17 | $63.68 | $61.91 | 7,830,112 |
| 2021-11-02 | $67.01 | $68.78 | $64.07 | $64.64 | $62.84 | 7,956,752 |
| 2021-11-01 | $66.47 | $67.41 | $66.43 | $67.26 | $65.39 | 4,669,601 |
| 2021-10-29 | $66.78 | $66.79 | $65.49 | $65.93 | $64.10 | 7,667,957 |
| 2021-10-28 | $66.04 | $67.24 | $65.97 | $66.67 | $64.82 | 5,548,889 |
| 2021-10-27 | $67.75 | $67.86 | $66.07 | $66.15 | $64.31 | 6,473,899 |
| 2021-10-26 | $68.28 | $68.78 | $67.57 | $68.47 | $66.57 | 5,532,538 |
| 2021-10-25 | $68.00 | $68.71 | $67.58 | $68.20 | $66.30 | 4,679,377 |
| 2021-10-22 | $67.19 | $67.63 | $66.52 | $67.52 | $65.64 | 3,977,804 |
| 2021-10-21 | $66.93 | $67.99 | $66.43 | $67.03 | $65.17 | 5,806,608 |
| 2021-10-20 | $66.00 | $67.35 | $65.78 | $67.21 | $65.34 | 5,194,868 |
| 2021-10-19 | $67.00 | $67.21 | $66.45 | $66.83 | $64.97 | 4,881,167 |
| 2021-10-18 | $67.31 | $67.42 | $66.04 | $66.40 | $64.55 | 4,911,302 |
| 2021-10-15 | $67.51 | $67.92 | $66.64 | $66.80 | $64.94 | 6,186,156 |
| 2021-10-14 | $66.26 | $67.00 | $65.63 | $66.68 | $64.83 | 6,837,894 |
| 2021-10-13 | $64.30 | $65.42 | $63.70 | $65.26 | $63.45 | 5,142,304 |
| 2021-10-12 | $64.50 | $65.35 | $64.25 | $64.74 | $62.94 | 6,470,260 |
| 2021-10-11 | $66.00 | $66.14 | $64.49 | $64.56 | $62.77 | 4,831,978 |
| 2021-10-08 | $64.02 | $65.26 | $63.92 | $65.16 | $63.35 | 6,425,053 |
| 2021-10-07 | $63.52 | $64.35 | $63.37 | $63.50 | $61.74 | 6,021,767 |
| 2021-10-06 | $62.49 | $63.40 | $61.44 | $62.86 | $61.11 | 9,077,654 |
| 2021-10-05 | $63.41 | $64.34 | $62.15 | $63.25 | $61.49 | 7,908,182 |
| 2021-10-04 | $63.92 | $64.69 | $62.89 | $63.02 | $61.27 | 9,084,677 |
| 2021-10-01 | $62.00 | $63.60 | $61.91 | $63.56 | $61.79 | 6,868,174 |
| 2021-09-30 | $61.97 | $63.03 | $61.52 | $61.81 | $60.09 | 6,536,991 |
| 2021-09-29 | $62.68 | $62.68 | $61.74 | $61.93 | $60.21 | 4,963,257 |
| 2021-09-28 | $63.84 | $63.94 | $62.32 | $62.51 | $60.77 | 6,093,460 |
| 2021-09-27 | $62.99 | $63.80 | $62.79 | $63.09 | $61.34 | 7,532,895 |
| 2021-09-24 | $61.34 | $62.28 | $61.01 | $61.89 | $60.17 | 3,860,888 |
| 2021-09-23 | $59.95 | $61.92 | $59.76 | $61.80 | $60.08 | 5,851,870 |
| 2021-09-22 | $58.81 | $60.73 | $58.51 | $59.91 | $58.24 | 7,604,315 |
| 2021-09-21 | $58.04 | $58.36 | $56.67 | $57.84 | $56.23 | 4,525,227 |
| 2021-09-20 | $57.10 | $58.31 | $56.08 | $57.13 | $55.54 | 6,919,995 |
| 2021-09-17 | $58.85 | $59.54 | $58.47 | $58.86 | $57.22 | 7,621,077 |
| 2021-09-16 | $59.54 | $59.72 | $58.75 | $59.10 | $57.46 | 4,135,818 |
| 2021-09-15 | $58.21 | $59.68 | $58.15 | $59.57 | $57.91 | 6,875,217 |
| 2021-09-14 | $59.32 | $59.34 | $57.44 | $57.56 | $55.96 | 5,609,150 |
| 2021-09-13 | $57.63 | $58.64 | $57.58 | $58.61 | $56.98 | 5,885,415 |
| 2021-09-10 | $58.19 | $58.23 | $56.53 | $56.87 | $55.29 | 4,866,452 |
| 2021-09-09 | $56.67 | $58.14 | $56.51 | $57.25 | $55.66 | 5,004,928 |
| 2021-09-08 | $58.86 | $59.25 | $57.06 | $57.11 | $55.52 | 7,420,249 |
| 2021-09-07 | $58.28 | $59.72 | $58.06 | $58.57 | $56.94 | 4,953,583 |
| 2021-09-03 | $57.72 | $58.49 | $57.50 | $58.24 | $56.62 | 5,010,211 |
| 2021-09-02 | $57.84 | $58.67 | $57.37 | $57.90 | $56.29 | 5,402,409 |
| 2021-09-01 | $59.10 | $59.41 | $57.02 | $57.25 | $55.66 | 6,489,310 |
| 2021-08-31 | $58.58 | $59.82 | $58.58 | $59.27 | $57.62 | 6,464,059 |
| 2021-08-30 | $60.33 | $60.49 | $58.87 | $58.93 | $57.29 | 6,139,022 |
| 2021-08-27 | $58.79 | $60.53 | $58.79 | $60.02 | $58.35 | 6,556,036 |
| 2021-08-26 | $58.74 | $58.89 | $58.01 | $58.09 | $56.48 | 4,982,566 |
| 2021-08-25 | $57.91 | $59.20 | $57.50 | $58.63 | $57.00 | 5,268,758 |
| 2021-08-24 | $57.30 | $58.36 | $57.04 | $57.96 | $56.35 | 4,597,434 |
| 2021-08-23 | $55.94 | $56.98 | $55.79 | $56.82 | $55.24 | 4,499,584 |
| 2021-08-20 | $53.64 | $54.90 | $53.47 | $54.77 | $53.25 | 5,964,061 |
| 2021-08-19 | $55.44 | $55.92 | $53.55 | $54.23 | $52.72 | 8,185,944 |
| 2021-08-18 | $56.98 | $57.84 | $56.21 | $56.28 | $54.72 | 4,413,998 |
| 2021-08-17 | $57.42 | $58.27 | $56.73 | $57.10 | $55.51 | 5,789,055 |
| 2021-08-16 | $58.31 | $58.98 | $57.88 | $58.38 | $56.19 | 5,633,228 |
| 2021-08-13 | $59.58 | $59.91 | $59.08 | $59.15 | $56.93 | 3,626,034 |
| 2021-08-12 | $58.94 | $59.58 | $58.44 | $59.54 | $57.30 | 4,951,460 |
| 2021-08-11 | $58.30 | $59.22 | $58.08 | $59.14 | $56.92 | 4,856,562 |
| 2021-08-10 | $57.70 | $58.67 | $57.46 | $58.48 | $56.28 | 6,051,609 |
| 2021-08-09 | $56.53 | $57.88 | $56.45 | $57.22 | $55.07 | 5,451,672 |
| 2021-08-06 | $57.34 | $57.77 | $56.45 | $57.41 | $55.25 | 6,352,480 |
| 2021-08-05 | $55.16 | $57.33 | $55.02 | $56.49 | $54.37 | 7,163,170 |
| 2021-08-04 | $54.75 | $55.92 | $54.19 | $54.38 | $52.34 | 6,117,996 |
| 2021-08-03 | $54.28 | $55.95 | $53.66 | $55.94 | $53.84 | 4,892,466 |
| 2021-08-02 | $55.29 | $56.41 | $54.24 | $54.46 | $52.41 | 5,258,615 |
| 2021-07-30 | $55.50 | $56.09 | $54.78 | $55.22 | $53.15 | 3,642,459 |
| 2021-07-29 | $56.11 | $56.47 | $55.47 | $55.93 | $53.83 | 3,208,323 |
| 2021-07-28 | $54.65 | $55.81 | $54.14 | $55.28 | $53.20 | 3,196,533 |
| 2021-07-27 | $53.99 | $54.48 | $53.61 | $54.34 | $52.30 | 3,625,590 |
| 2021-07-26 | $53.83 | $54.74 | $53.78 | $54.66 | $52.61 | 3,948,237 |
| 2021-07-23 | $53.20 | $53.70 | $52.64 | $53.43 | $51.42 | 3,058,369 |
| 2021-07-22 | $53.82 | $53.82 | $52.79 | $53.39 | $51.38 | 3,179,290 |
| 2021-07-21 | $52.96 | $54.51 | $52.93 | $54.08 | $52.05 | 5,799,010 |
| 2021-07-20 | $51.07 | $52.27 | $50.46 | $52.12 | $50.16 | 5,664,684 |
| 2021-07-19 | $51.37 | $51.79 | $50.19 | $50.88 | $48.97 | 10,787,802 |
| 2021-07-16 | $54.68 | $54.83 | $53.14 | $53.26 | $51.26 | 6,763,734 |
| 2021-07-15 | $54.60 | $55.17 | $54.02 | $54.25 | $52.21 | 7,349,022 |
| 2021-07-14 | $57.22 | $57.84 | $55.02 | $55.12 | $53.05 | 7,799,825 |
| 2021-07-13 | $57.97 | $58.16 | $57.16 | $57.40 | $55.24 | 4,935,171 |
| 2021-07-12 | $58.14 | $59.17 | $57.62 | $58.33 | $56.14 | 4,943,608 |
| 2021-07-09 | $58.07 | $58.75 | $57.18 | $58.68 | $56.48 | 5,776,238 |
| 2021-07-08 | $56.75 | $57.91 | $56.38 | $57.45 | $55.29 | 6,898,577 |
| 2021-07-07 | $58.80 | $59.18 | $57.32 | $57.95 | $55.77 | 4,186,516 |
| 2021-07-06 | $60.81 | $60.98 | $58.80 | $58.97 | $56.75 | 9,406,640 |
| 2021-07-02 | $61.50 | $61.50 | $60.39 | $61.07 | $58.78 | 4,312,483 |
| 2021-07-01 | $61.45 | $61.78 | $60.82 | $61.27 | $58.97 | 4,013,947 |
| 2021-06-30 | $60.30 | $60.85 | $60.04 | $60.42 | $58.15 | 3,822,264 |
| 2021-06-29 | $60.92 | $61.12 | $60.01 | $60.08 | $57.82 | 3,630,124 |
| 2021-06-28 | $62.40 | $62.53 | $60.41 | $60.50 | $58.23 | 6,040,986 |
| 2021-06-25 | $62.48 | $62.73 | $61.71 | $62.55 | $60.20 | 9,623,052 |
| 2021-06-24 | $62.00 | $62.50 | $61.44 | $62.34 | $60.00 | 2,646,001 |
| 2021-06-23 | $62.06 | $62.85 | $61.53 | $61.55 | $59.24 | 3,538,820 |
| 2021-06-22 | $60.74 | $61.69 | $60.38 | $61.34 | $59.04 | 4,246,900 |
| 2021-06-21 | $59.33 | $61.17 | $59.15 | $61.05 | $58.76 | 4,657,925 |
| 2021-06-18 | $60.17 | $60.51 | $58.86 | $58.87 | $56.66 | 8,980,619 |
| 2021-06-17 | $63.27 | $63.76 | $60.43 | $60.96 | $58.67 | 7,210,167 |
| 2021-06-16 | $63.47 | $63.82 | $62.70 | $63.28 | $60.90 | 5,407,386 |
| 2021-06-15 | $63.30 | $64.29 | $63.07 | $63.67 | $61.28 | 6,231,954 |
| 2021-06-14 | $63.38 | $63.71 | $62.77 | $62.99 | $60.62 | 8,772,243 |
| 2021-06-11 | $63.70 | $64.00 | $63.16 | $63.18 | $60.81 | 3,631,599 |
| 2021-06-10 | $64.66 | $64.84 | $63.05 | $63.44 | $61.06 | 6,980,253 |
| 2021-06-09 | $64.29 | $64.70 | $63.55 | $63.61 | $61.22 | 13,185,669 |
| 2021-06-08 | $63.26 | $64.17 | $62.79 | $64.09 | $61.68 | 9,854,992 |
| 2021-06-07 | $63.62 | $64.03 | $63.02 | $63.34 | $60.96 | 5,920,296 |
| 2021-06-04 | $63.69 | $63.88 | $62.81 | $63.67 | $61.28 | 5,751,801 |
| 2021-06-03 | $62.90 | $63.70 | $62.47 | $63.26 | $60.88 | 7,620,782 |
| 2021-06-02 | $63.00 | $63.38 | $62.14 | $62.98 | $60.61 | 7,552,530 |
| 2021-06-01 | $62.50 | $63.05 | $62.09 | $62.50 | $60.15 | 6,361,543 |
| 2021-05-28 | $61.59 | $61.97 | $61.18 | $61.80 | $59.48 | 8,963,035 |
| 2021-05-27 | $60.88 | $61.58 | $60.79 | $61.40 | $59.09 | 11,339,243 |
| 2021-05-26 | $60.25 | $61.07 | $60.06 | $60.80 | $58.52 | 8,740,794 |
| 2021-05-25 | $60.70 | $60.91 | $59.89 | $60.01 | $57.76 | 8,911,994 |
| 2021-05-24 | $60.04 | $60.90 | $59.59 | $60.73 | $58.45 | 11,488,305 |
| 2021-05-21 | $60.12 | $60.55 | $59.45 | $59.59 | $57.35 | 9,741,409 |
| 2021-05-20 | $59.42 | $59.95 | $58.77 | $59.67 | $57.43 | 8,310,619 |
| 2021-05-19 | $59.13 | $60.05 | $58.78 | $59.55 | $57.31 | 9,215,442 |
| 2021-05-18 | $61.18 | $61.88 | $60.27 | $60.33 | $58.06 | 11,782,144 |
| 2021-05-17 | $60.11 | $61.76 | $60.05 | $61.52 | $58.64 | 11,254,835 |
| 2021-05-14 | $59.46 | $61.95 | $55.98 | $60.08 | $57.27 | 31,341,801 |
| 2021-05-13 | $58.33 | $60.10 | $58.02 | $58.78 | $56.03 | 5,492,179 |
| 2021-05-12 | $58.70 | $60.52 | $58.70 | $58.97 | $56.21 | 7,541,598 |
| 2021-05-11 | $58.75 | $59.46 | $57.96 | $58.64 | $55.90 | 5,801,405 |
| 2021-05-10 | $60.52 | $61.11 | $59.64 | $59.81 | $57.01 | 6,884,634 |
| 2021-05-07 | $59.00 | $60.23 | $58.68 | $60.00 | $57.20 | 8,178,374 |
| 2021-05-06 | $59.50 | $60.05 | $58.85 | $59.46 | $56.68 | 7,405,592 |
| 2021-05-05 | $57.95 | $59.39 | $57.20 | $59.37 | $56.60 | 8,732,000 |
| 2021-05-04 | $56.00 | $58.22 | $55.38 | $57.30 | $54.62 | 7,081,662 |
| 2021-05-03 | $56.52 | $57.68 | $56.16 | $57.16 | $54.49 | 7,066,620 |
| 2021-04-30 | $55.39 | $57.10 | $55.16 | $55.65 | $53.05 | 4,773,025 |
| 2021-04-29 | $56.31 | $57.25 | $55.65 | $56.04 | $53.42 | 5,505,359 |
| 2021-04-28 | $54.41 | $55.74 | $54.37 | $55.44 | $52.85 | 5,895,986 |
| 2021-04-27 | $53.46 | $54.06 | $53.13 | $53.89 | $51.37 | 4,867,212 |
| 2021-04-26 | $52.84 | $53.58 | $52.72 | $53.27 | $50.78 | 4,488,708 |
| 2021-04-23 | $52.44 | $53.24 | $52.09 | $53.00 | $50.52 | 4,179,298 |
| 2021-04-22 | $53.31 | $53.31 | $51.98 | $52.06 | $49.63 | 7,656,239 |
| 2021-04-21 | $51.43 | $53.42 | $51.28 | $53.31 | $50.82 | 3,457,675 |
| 2021-04-20 | $53.09 | $53.23 | $51.45 | $52.05 | $49.62 | 4,337,449 |
| 2021-04-19 | $53.85 | $54.33 | $52.86 | $53.43 | $50.93 | 3,991,635 |
| 2021-04-16 | $55.20 | $55.58 | $53.72 | $54.26 | $51.72 | 6,161,351 |
| 2021-04-15 | $53.70 | $53.92 | $52.89 | $53.87 | $51.35 | 4,410,724 |
| 2021-04-14 | $53.09 | $54.88 | $52.97 | $53.87 | $51.35 | 4,587,455 |
| 2021-04-13 | $51.80 | $52.71 | $51.55 | $52.57 | $50.11 | 3,059,453 |
| 2021-04-12 | $53.42 | $53.75 | $52.02 | $52.21 | $49.77 | 3,677,946 |
| 2021-04-09 | $53.36 | $53.81 | $52.66 | $52.83 | $50.36 | 3,191,939 |
| 2021-04-08 | $53.20 | $53.82 | $52.34 | $53.36 | $50.87 | 6,030,976 |
| 2021-04-07 | $53.53 | $54.17 | $53.32 | $53.99 | $51.47 | 3,850,368 |
| 2021-04-06 | $54.37 | $55.22 | $53.25 | $53.68 | $51.17 | 5,008,999 |
| 2021-04-05 | $55.50 | $55.76 | $53.39 | $53.96 | $51.44 | 5,589,866 |
| 2021-04-01 | $53.89 | $55.82 | $53.50 | $55.80 | $53.19 | 5,490,760 |
| 2021-03-31 | $53.50 | $53.82 | $53.07 | $53.49 | $50.99 | 4,984,833 |
| 2021-03-30 | $52.97 | $54.23 | $52.77 | $53.60 | $51.10 | 3,228,859 |
| 2021-03-29 | $54.14 | $54.63 | $53.20 | $53.53 | $51.03 | 4,552,207 |
| 2021-03-26 | $54.90 | $55.32 | $54.00 | $55.02 | $52.45 | 3,822,478 |
| 2021-03-25 | $52.35 | $54.19 | $51.12 | $53.88 | $51.36 | 5,087,911 |
| 2021-03-24 | $53.50 | $54.65 | $53.07 | $53.17 | $50.69 | 6,802,920 |
| 2021-03-23 | $52.51 | $53.43 | $51.80 | $52.44 | $49.99 | 6,252,226 |
| 2021-03-22 | $53.50 | $53.98 | $52.95 | $53.35 | $50.86 | 4,805,316 |
| 2021-03-19 | $53.06 | $54.54 | $52.41 | $53.76 | $51.25 | 14,090,222 |
| 2021-03-18 | $55.66 | $55.66 | $52.81 | $52.85 | $50.38 | 9,733,629 |
| 2021-03-17 | $55.79 | $56.62 | $54.73 | $56.21 | $53.58 | 7,586,413 |
| 2021-03-16 | $56.86 | $57.04 | $55.52 | $56.21 | $53.58 | 10,415,304 |
| 2021-03-15 | $57.90 | $58.20 | $56.57 | $57.86 | $55.16 | 5,901,571 |
| 2021-03-12 | $58.47 | $58.63 | $57.32 | $57.75 | $55.05 | 5,053,522 |
| 2021-03-11 | $58.67 | $59.93 | $57.88 | $58.00 | $55.29 | 6,318,519 |
| 2021-03-10 | $56.36 | $58.43 | $56.36 | $58.18 | $55.46 | 6,504,305 |
| 2021-03-09 | $56.69 | $58.18 | $55.81 | $55.87 | $53.26 | 5,278,466 |
| 2021-03-08 | $58.07 | $58.77 | $56.62 | $57.16 | $54.49 | 7,192,274 |
| 2021-03-05 | $58.17 | $58.32 | $55.06 | $57.32 | $54.64 | 6,865,925 |
| 2021-03-04 | $56.30 | $57.46 | $54.95 | $56.51 | $53.87 | 7,032,376 |
| 2021-03-03 | $56.43 | $57.69 | $55.77 | $56.07 | $53.45 | 5,259,859 |
| 2021-03-02 | $56.50 | $57.07 | $55.65 | $56.03 | $53.41 | 6,094,650 |
| 2021-03-01 | $55.94 | $56.75 | $55.00 | $56.10 | $53.48 | 6,159,649 |
| 2021-02-26 | $54.82 | $55.23 | $52.17 | $54.62 | $52.07 | 6,256,357 |
| 2021-02-25 | $56.98 | $56.98 | $54.44 | $55.07 | $52.50 | 6,756,641 |
| 2021-02-24 | $56.05 | $56.99 | $55.83 | $56.65 | $54.00 | 6,605,393 |
| 2021-02-23 | $55.05 | $56.14 | $53.82 | $55.77 | $53.16 | 7,649,440 |
| 2021-02-22 | $53.61 | $55.70 | $53.39 | $54.85 | $52.29 | 8,761,007 |
| 2021-02-19 | $51.59 | $53.31 | $51.53 | $53.00 | $50.52 | 7,603,636 |
| 2021-02-18 | $51.64 | $51.93 | $50.81 | $51.22 | $48.83 | 4,952,121 |
| 2021-02-17 | $51.56 | $52.12 | $50.46 | $51.89 | $49.47 | 5,508,755 |
| 2021-02-16 | $50.81 | $52.08 | $50.72 | $51.46 | $49.06 | 10,784,568 |
| 2021-02-12 | $49.44 | $50.58 | $49.25 | $50.46 | $47.57 | 3,907,161 |
| 2021-02-11 | $49.84 | $49.94 | $48.66 | $49.76 | $46.91 | 3,753,745 |
| 2021-02-10 | $49.06 | $50.17 | $48.32 | $49.81 | $46.95 | 4,732,662 |
| 2021-02-09 | $49.05 | $49.09 | $48.13 | $48.87 | $46.07 | 5,061,253 |
| 2021-02-08 | $48.22 | $49.86 | $48.15 | $49.48 | $46.64 | 9,360,398 |
| 2021-02-05 | $48.01 | $48.23 | $47.23 | $47.65 | $44.92 | 3,846,121 |
| 2021-02-04 | $47.82 | $48.28 | $46.59 | $47.33 | $44.62 | 5,007,509 |
| 2021-02-03 | $45.57 | $47.46 | $45.40 | $47.30 | $44.59 | 6,492,027 |
| 2021-02-02 | $44.44 | $46.42 | $44.01 | $45.15 | $42.56 | 7,026,910 |
| 2021-02-01 | $43.77 | $44.06 | $42.32 | $43.45 | $40.96 | 5,232,100 |
| 2021-01-29 | $44.28 | $45.41 | $43.11 | $43.16 | $40.68 | 6,180,906 |
| 2021-01-28 | $44.38 | $45.28 | $43.46 | $44.77 | $42.20 | 6,253,779 |
| 2021-01-27 | $44.00 | $45.51 | $43.18 | $43.94 | $41.42 | 8,826,522 |
| 2021-01-26 | $46.68 | $47.19 | $44.98 | $45.16 | $42.57 | 4,268,189 |
| 2021-01-25 | $44.92 | $46.44 | $44.43 | $46.23 | $43.58 | 7,148,386 |
| 2021-01-22 | $44.18 | $45.84 | $43.77 | $45.75 | $43.13 | 3,645,134 |
| 2021-01-21 | $46.20 | $46.46 | $45.01 | $45.39 | $42.79 | 5,204,738 |
| 2021-01-20 | $46.47 | $46.93 | $45.21 | $46.17 | $43.52 | 5,529,335 |
| 2021-01-19 | $44.34 | $46.64 | $44.02 | $46.09 | $43.45 | 7,186,269 |
| 2021-01-15 | $44.90 | $45.00 | $43.33 | $43.98 | $41.46 | 7,718,969 |
| 2021-01-14 | $44.50 | $46.08 | $44.01 | $45.52 | $42.91 | 8,816,177 |
| 2021-01-13 | $45.36 | $45.43 | $43.63 | $44.32 | $41.78 | 7,234,608 |
| 2021-01-12 | $43.70 | $45.78 | $43.50 | $45.58 | $42.97 | 10,447,272 |
| 2021-01-11 | $42.41 | $43.84 | $42.06 | $43.59 | $41.09 | 4,223,094 |
| 2021-01-08 | $44.75 | $44.79 | $43.11 | $43.18 | $40.70 | 5,255,111 |
| 2021-01-07 | $43.23 | $44.78 | $42.88 | $44.17 | $41.64 | 6,420,619 |
| 2021-01-06 | $43.12 | $43.57 | $41.96 | $42.95 | $40.49 | 6,819,910 |
| 2021-01-05 | $41.01 | $43.32 | $40.94 | $42.09 | $39.68 | 5,869,059 |
| 2021-01-04 | $41.73 | $42.23 | $40.30 | $40.75 | $38.41 | 4,174,125 |
| 2020-12-31 | $41.50 | $41.99 | $41.06 | $41.36 | $38.99 | 3,361,432 |
| 2020-12-30 | $40.91 | $41.87 | $40.83 | $41.57 | $39.19 | 3,152,281 |
| 2020-12-29 | $40.98 | $41.31 | $40.48 | $40.73 | $38.39 | 3,363,063 |
| 2020-12-28 | $41.26 | $42.38 | $40.70 | $40.78 | $38.44 | 4,200,436 |
| 2020-12-24 | $40.86 | $41.23 | $40.39 | $41.21 | $38.85 | 1,989,270 |
| 2020-12-23 | $40.00 | $41.65 | $40.00 | $41.31 | $38.94 | 4,944,717 |
| 2020-12-22 | $39.65 | $40.29 | $39.56 | $39.67 | $37.39 | 7,608,306 |
| 2020-12-21 | $39.00 | $40.29 | $38.30 | $39.75 | $37.47 | 6,302,479 |
| 2020-12-18 | $40.06 | $40.56 | $39.73 | $40.35 | $38.04 | 12,846,436 |
| 2020-12-17 | $41.99 | $41.99 | $40.41 | $40.58 | $38.25 | 7,226,999 |
| 2020-12-16 | $42.06 | $42.24 | $41.38 | $41.65 | $39.26 | 5,975,521 |
| 2020-12-15 | $41.40 | $42.29 | $40.83 | $42.25 | $39.83 | 5,045,539 |
| 2020-12-14 | $43.31 | $43.90 | $40.52 | $40.76 | $38.42 | 6,498,394 |
| 2020-12-11 | $43.29 | $43.43 | $42.28 | $42.91 | $40.45 | 3,651,564 |
| 2020-12-10 | $42.45 | $44.69 | $42.34 | $43.83 | $41.32 | 9,325,091 |
| 2020-12-09 | $43.18 | $43.88 | $41.94 | $42.64 | $40.19 | 4,302,184 |
| 2020-12-08 | $41.55 | $43.31 | $41.49 | $42.45 | $40.02 | 4,107,192 |
| 2020-12-07 | $42.25 | $42.74 | $40.89 | $42.21 | $39.79 | 5,835,296 |
| 2020-12-04 | $41.85 | $43.56 | $41.72 | $42.91 | $40.45 | 5,557,723 |
| 2020-12-03 | $40.75 | $41.93 | $40.25 | $40.99 | $38.64 | 4,191,696 |
| 2020-12-02 | $39.00 | $41.23 | $38.74 | $40.58 | $38.25 | 5,792,612 |
| 2020-12-01 | $40.22 | $41.28 | $39.32 | $39.45 | $37.19 | 5,821,113 |
| 2020-11-30 | $40.83 | $41.49 | $38.64 | $38.88 | $36.65 | 13,248,395 |
| 2020-11-27 | $41.16 | $41.89 | $41.04 | $41.42 | $39.04 | 4,122,182 |
| 2020-11-25 | $41.89 | $42.21 | $41.34 | $41.48 | $39.10 | 5,782,503 |
| 2020-11-24 | $42.74 | $42.87 | $41.43 | $42.45 | $40.02 | 11,919,035 |
| 2020-11-23 | $39.00 | $41.35 | $38.88 | $41.22 | $38.86 | 8,988,162 |
| 2020-11-20 | $38.99 | $39.17 | $38.20 | $38.26 | $36.07 | 4,603,093 |
| 2020-11-19 | $37.45 | $39.24 | $37.21 | $39.08 | $36.84 | 6,149,206 |
| 2020-11-18 | $40.89 | $41.07 | $38.53 | $38.54 | $36.33 | 9,135,964 |
| 2020-11-17 | $39.02 | $40.66 | $38.16 | $40.61 | $38.28 | 7,931,279 |
| 2020-11-16 | $39.44 | $40.87 | $38.67 | $40.73 | $37.85 | 15,288,181 |
| 2020-11-13 | $35.19 | $37.64 | $35.02 | $37.56 | $34.91 | 7,920,529 |
| 2020-11-12 | $36.48 | $36.64 | $34.42 | $34.70 | $32.25 | 8,953,906 |
| 2020-11-11 | $37.84 | $38.22 | $36.74 | $37.19 | $34.56 | 5,687,622 |
| 2020-11-10 | $37.40 | $37.67 | $36.28 | $37.64 | $34.98 | 12,599,760 |
| 2020-11-09 | $35.68 | $38.22 | $35.65 | $36.47 | $33.89 | 17,209,780 |
| 2020-11-06 | $31.70 | $32.47 | $31.29 | $31.58 | $29.35 | 7,181,674 |
| 2020-11-05 | $31.65 | $32.52 | $31.52 | $31.83 | $29.58 | 7,109,469 |
| 2020-11-04 | $31.92 | $32.73 | $31.13 | $31.70 | $29.46 | 7,392,548 |
| 2020-11-03 | $31.68 | $32.34 | $31.46 | $31.91 | $29.66 | 8,395,626 |
| 2020-11-02 | $28.92 | $31.81 | $28.54 | $31.30 | $29.09 | 11,738,205 |
| 2020-10-30 | $28.50 | $29.53 | $28.16 | $29.50 | $27.42 | 8,784,816 |
| 2020-10-29 | $27.01 | $28.88 | $26.77 | $28.83 | $26.79 | 6,478,536 |
| 2020-10-28 | $27.27 | $27.94 | $26.79 | $27.50 | $25.56 | 8,389,005 |
| 2020-10-27 | $28.44 | $29.00 | $28.05 | $28.19 | $26.20 | 4,681,213 |
| 2020-10-26 | $29.25 | $29.29 | $28.15 | $28.60 | $26.58 | 6,438,524 |
| 2020-10-23 | $29.87 | $30.58 | $29.06 | $29.89 | $27.78 | 6,050,903 |
| 2020-10-22 | $28.61 | $29.65 | $28.09 | $29.51 | $27.43 | 6,250,024 |
| 2020-10-21 | $28.74 | $29.49 | $28.29 | $28.82 | $26.78 | 5,732,504 |
| 2020-10-20 | $28.60 | $29.50 | $28.50 | $29.24 | $27.17 | 6,049,696 |
| 2020-10-19 | $29.39 | $29.51 | $28.17 | $28.25 | $26.25 | 8,570,439 |
| 2020-10-16 | $30.34 | $30.52 | $29.32 | $29.37 | $27.30 | 5,030,242 |
| 2020-10-15 | $29.10 | $30.57 | $28.59 | $30.54 | $28.38 | 5,150,512 |
| 2020-10-14 | $29.54 | $30.60 | $29.43 | $29.91 | $27.80 | 4,926,179 |
| 2020-10-13 | $30.17 | $30.49 | $29.08 | $29.38 | $27.30 | 6,551,827 |
| 2020-10-12 | $29.97 | $30.51 | $29.62 | $30.49 | $28.34 | 4,393,244 |
| 2020-10-09 | $31.35 | $31.39 | $30.07 | $30.12 | $27.99 | 7,514,024 |
| 2020-10-08 | $29.39 | $31.14 | $29.28 | $31.12 | $28.92 | 6,636,033 |
| 2020-10-07 | $28.99 | $29.27 | $28.55 | $29.21 | $27.15 | 5,507,766 |
| 2020-10-06 | $29.77 | $30.30 | $28.76 | $28.83 | $26.79 | 5,367,881 |
| 2020-10-05 | $28.70 | $29.47 | $28.62 | $29.24 | $27.17 | 6,615,068 |
| 2020-10-02 | $26.82 | $28.64 | $26.56 | $28.27 | $26.27 | 7,342,843 |
| 2020-10-01 | $28.77 | $28.98 | $27.39 | $27.71 | $25.75 | 7,880,324 |
| 2020-09-30 | $29.59 | $30.21 | $29.13 | $29.34 | $27.27 | 5,788,782 |
| 2020-09-29 | $29.92 | $30.27 | $29.12 | $29.43 | $27.35 | 4,857,968 |
| 2020-09-28 | $29.46 | $30.31 | $29.18 | $29.95 | $27.83 | 7,495,975 |
| 2020-09-25 | $28.13 | $28.89 | $27.63 | $28.63 | $26.61 | 6,647,204 |
| 2020-09-24 | $28.51 | $29.15 | $27.57 | $28.62 | $26.60 | 9,454,381 |
| 2020-09-23 | $30.90 | $31.16 | $28.70 | $28.73 | $26.70 | 8,669,211 |
| 2020-09-22 | $31.10 | $31.71 | $30.88 | $31.04 | $28.85 | 9,786,320 |
| 2020-09-21 | $30.80 | $31.34 | $30.25 | $31.25 | $29.04 | 10,301,612 |
| 2020-09-18 | $31.74 | $32.61 | $31.64 | $32.28 | $30.00 | 12,106,866 |
| 2020-09-17 | $31.55 | $32.40 | $31.45 | $32.12 | $29.85 | 8,454,644 |
| 2020-09-16 | $31.31 | $33.06 | $30.75 | $32.36 | $30.07 | 9,230,793 |
| 2020-09-15 | $31.96 | $32.47 | $30.95 | $31.09 | $28.89 | 5,248,746 |
| 2020-09-14 | $31.49 | $32.49 | $31.48 | $32.02 | $29.76 | 9,334,924 |
| 2020-09-11 | $30.31 | $31.60 | $30.14 | $31.25 | $29.04 | 8,273,128 |
| 2020-09-10 | $31.88 | $31.97 | $30.22 | $30.27 | $28.13 | 8,887,047 |
| 2020-09-09 | $32.72 | $32.75 | $31.74 | $31.77 | $29.53 | 7,017,530 |
| 2020-09-08 | $33.04 | $33.41 | $32.23 | $32.33 | $30.05 | 6,645,462 |
| 2020-09-04 | $34.54 | $34.78 | $33.23 | $33.64 | $31.26 | 7,278,876 |
| 2020-09-03 | $35.10 | $35.83 | $33.94 | $34.26 | $31.84 | 6,314,756 |
| 2020-09-02 | $35.03 | $35.43 | $34.59 | $35.01 | $32.54 | 5,556,916 |
| 2020-09-01 | $35.01 | $35.86 | $34.63 | $34.97 | $32.50 | 5,048,969 |
| 2020-08-31 | $37.01 | $37.07 | $35.46 | $35.46 | $32.96 | 5,727,749 |
| 2020-08-28 | $35.16 | $37.26 | $35.10 | $37.09 | $34.47 | 7,090,756 |
| 2020-08-27 | $35.44 | $35.49 | $34.40 | $34.98 | $32.51 | 7,384,674 |
| 2020-08-26 | $36.32 | $36.60 | $35.30 | $35.33 | $32.83 | 5,174,679 |
| 2020-08-25 | $36.95 | $37.00 | $36.01 | $36.45 | $33.88 | 7,086,639 |
| 2020-08-24 | $35.80 | $37.02 | $35.48 | $36.81 | $34.21 | 7,215,672 |
| 2020-08-21 | $35.50 | $35.69 | $34.96 | $35.40 | $32.90 | 6,586,109 |
| 2020-08-20 | $36.58 | $36.69 | $35.62 | $35.62 | $33.10 | 8,116,993 |
| 2020-08-19 | $37.13 | $37.83 | $36.70 | $37.18 | $34.55 | 5,357,073 |
| 2020-08-18 | $37.93 | $38.22 | $37.23 | $37.24 | $34.61 | 5,824,248 |
| 2020-08-17 | $38.37 | $39.08 | $38.04 | $38.65 | $35.37 | 5,422,030 |
| 2020-08-14 | $37.05 | $38.38 | $36.90 | $38.35 | $35.09 | 5,768,146 |
| 2020-08-13 | $37.50 | $38.07 | $37.12 | $37.26 | $34.10 | 5,040,131 |
| 2020-08-12 | $38.03 | $38.45 | $37.35 | $38.13 | $34.89 | 8,281,882 |
| 2020-08-11 | $38.00 | $38.68 | $36.73 | $36.95 | $33.81 | 7,622,225 |
| 2020-08-10 | $36.90 | $37.15 | $36.05 | $37.13 | $33.98 | 9,232,585 |
| 2020-08-07 | $35.59 | $36.75 | $35.25 | $36.67 | $33.56 | 5,469,009 |
| 2020-08-06 | $36.07 | $36.88 | $35.49 | $35.73 | $32.70 | 7,172,451 |
| 2020-08-05 | $38.08 | $38.13 | $36.27 | $36.43 | $33.34 | 14,966,681 |
| 2020-08-04 | $37.83 | $38.57 | $36.51 | $37.69 | $34.49 | 13,185,650 |
| 2020-08-03 | $38.40 | $40.04 | $37.42 | $38.57 | $35.30 | 24,368,391 |
| 2020-07-31 | $37.60 | $38.55 | $37.24 | $38.20 | $34.96 | 9,998,483 |
| 2020-07-30 | $39.00 | $39.27 | $37.63 | $38.08 | $34.85 | 5,949,246 |
| 2020-07-29 | $38.34 | $39.95 | $38.23 | $39.91 | $36.52 | 5,097,263 |
| 2020-07-28 | $38.28 | $38.86 | $37.87 | $38.12 | $34.88 | 4,820,988 |
| 2020-07-27 | $38.52 | $38.91 | $37.75 | $38.52 | $35.25 | 3,290,339 |
| 2020-07-24 | $38.93 | $39.36 | $38.45 | $38.70 | $35.41 | 3,728,635 |
| 2020-07-23 | $38.20 | $39.50 | $38.11 | $38.88 | $35.58 | 4,573,766 |
| 2020-07-22 | $37.70 | $38.91 | $37.40 | $38.73 | $35.44 | 7,550,210 |
| 2020-07-21 | $37.29 | $38.76 | $37.16 | $38.54 | $35.27 | 6,673,167 |
| 2020-07-20 | $37.73 | $38.31 | $36.68 | $36.75 | $33.63 | 7,092,845 |
| 2020-07-17 | $37.64 | $39.63 | $37.20 | $37.93 | $34.71 | 10,380,672 |
| 2020-07-16 | $37.03 | $37.95 | $36.65 | $37.39 | $34.22 | 3,380,072 |
| 2020-07-15 | $37.36 | $37.73 | $36.49 | $37.57 | $34.38 | 4,800,288 |
| 2020-07-14 | $34.88 | $36.29 | $34.40 | $36.20 | $33.13 | 8,768,454 |
| 2020-07-13 | $36.32 | $36.45 | $35.05 | $35.31 | $32.31 | 8,330,661 |
| 2020-07-10 | $33.21 | $36.26 | $33.02 | $36.20 | $33.13 | 9,437,774 |
| 2020-07-09 | $34.26 | $34.26 | $32.57 | $33.35 | $30.52 | 10,666,329 |
| 2020-07-08 | $34.73 | $34.81 | $33.54 | $34.15 | $31.25 | 12,170,735 |
| 2020-07-07 | $35.54 | $35.92 | $34.63 | $34.69 | $31.75 | 6,750,260 |
| 2020-07-06 | $36.89 | $37.12 | $35.32 | $36.36 | $33.27 | 6,848,519 |
| 2020-07-02 | $36.43 | $37.42 | $35.93 | $36.07 | $33.01 | 5,712,253 |
| 2020-07-01 | $37.60 | $38.06 | $35.46 | $35.68 | $32.65 | 6,022,667 |
| 2020-06-30 | $35.12 | $37.66 | $34.69 | $37.38 | $34.21 | 6,540,846 |
| 2020-06-29 | $35.54 | $36.43 | $35.00 | $35.40 | $32.40 | 4,630,869 |
| 2020-06-26 | $36.39 | $39.05 | $34.66 | $35.37 | $32.37 | 14,778,833 |
| 2020-06-25 | $35.58 | $37.03 | $35.12 | $36.69 | $33.58 | 8,363,232 |
| 2020-06-24 | $37.84 | $38.16 | $35.73 | $36.23 | $33.15 | 7,988,931 |
| 2020-06-23 | $39.05 | $39.70 | $38.67 | $38.80 | $35.51 | 5,799,878 |
| 2020-06-22 | $37.64 | $38.78 | $37.02 | $38.61 | $35.33 | 10,441,810 |
| 2020-06-19 | $41.76 | $41.80 | $38.19 | $38.19 | $34.95 | 25,966,260 |
| 2020-06-18 | $36.95 | $39.00 | $36.41 | $38.47 | $35.20 | 6,139,083 |
| 2020-06-17 | $38.50 | $38.64 | $37.12 | $37.13 | $33.98 | 5,494,482 |
| 2020-06-16 | $40.11 | $40.48 | $37.62 | $38.64 | $35.36 | 7,253,799 |
| 2020-06-15 | $34.80 | $38.20 | $34.61 | $37.84 | $34.63 | 9,565,338 |
| 2020-06-12 | $37.63 | $37.90 | $35.33 | $36.62 | $33.51 | 7,687,610 |
| 2020-06-11 | $35.90 | $37.88 | $35.17 | $35.33 | $32.33 | 10,526,994 |
| 2020-06-10 | $39.81 | $40.80 | $39.13 | $39.19 | $35.86 | 7,976,848 |
| 2020-06-09 | $40.31 | $40.94 | $39.36 | $40.41 | $36.98 | 8,261,492 |
| 2020-06-08 | $43.50 | $44.12 | $41.53 | $42.21 | $38.63 | 14,491,646 |
| 2020-06-05 | $40.95 | $42.01 | $40.47 | $41.56 | $38.03 | 10,862,537 |
| 2020-06-04 | $38.20 | $38.86 | $37.53 | $38.04 | $34.81 | 9,233,563 |
| 2020-06-03 | $38.50 | $39.22 | $38.17 | $38.59 | $35.31 | 9,145,386 |
| 2020-06-02 | $37.00 | $37.94 | $36.48 | $37.72 | $34.52 | 7,529,851 |
| 2020-06-01 | $35.25 | $36.83 | $34.35 | $36.50 | $33.40 | 7,413,432 |
| 2020-05-29 | $34.78 | $35.43 | $34.11 | $35.14 | $32.16 | 11,443,143 |
| 2020-05-28 | $36.70 | $36.70 | $34.96 | $35.18 | $32.19 | 6,997,987 |
| 2020-05-27 | $37.73 | $37.94 | $35.56 | $36.58 | $33.47 | 10,867,745 |
| 2020-05-26 | $37.09 | $37.48 | $36.61 | $36.83 | $33.70 | 10,479,945 |
| 2020-05-22 | $35.58 | $35.84 | $34.44 | $35.57 | $32.55 | 5,681,975 |
| 2020-05-21 | $36.81 | $37.42 | $35.36 | $35.69 | $32.66 | 11,425,577 |
| 2020-05-20 | $35.35 | $37.28 | $35.15 | $36.82 | $33.69 | 18,672,720 |
| 2020-05-19 | $34.60 | $35.38 | $33.08 | $34.50 | $31.57 | 13,052,354 |
| 2020-05-18 | $32.36 | $35.31 | $31.98 | $34.95 | $31.45 | 13,223,617 |
| 2020-05-15 | $30.65 | $31.26 | $29.88 | $30.30 | $27.27 | 9,467,604 |
| 2020-05-14 | $30.03 | $31.65 | $28.82 | $30.89 | $27.80 | 7,937,848 |
| 2020-05-13 | $31.69 | $32.55 | $30.28 | $31.05 | $27.94 | 8,502,753 |
| 2020-05-12 | $33.01 | $33.48 | $32.21 | $32.21 | $28.99 | 7,019,040 |
| 2020-05-11 | $32.50 | $33.09 | $32.01 | $32.70 | $29.43 | 7,227,295 |
| 2020-05-08 | $31.64 | $33.33 | $31.08 | $33.03 | $29.73 | 8,061,514 |
| 2020-05-07 | $30.51 | $31.45 | $30.04 | $30.78 | $27.70 | 10,621,894 |
| 2020-05-06 | $31.19 | $31.73 | $29.51 | $29.53 | $26.58 | 7,778,131 |
| 2020-05-05 | $34.30 | $34.40 | $30.75 | $31.14 | $28.03 | 13,471,601 |
| 2020-05-04 | $28.54 | $31.57 | $28.52 | $31.53 | $28.38 | 13,774,616 |
| 2020-05-01 | $30.30 | $30.79 | $28.89 | $29.24 | $26.32 | 7,456,222 |
| 2020-04-30 | $33.10 | $33.91 | $31.21 | $32.08 | $28.87 | 18,483,772 |
| 2020-04-29 | $29.80 | $33.32 | $29.51 | $33.04 | $29.74 | 15,173,286 |
| 2020-04-28 | $27.22 | $28.62 | $26.46 | $28.43 | $25.59 | 8,458,078 |
| 2020-04-27 | $25.99 | $26.58 | $25.04 | $26.45 | $23.80 | 7,697,792 |
| 2020-04-24 | $26.26 | $26.68 | $25.40 | $25.76 | $23.18 | 10,755,726 |
| 2020-04-23 | $25.45 | $26.89 | $25.17 | $25.94 | $23.35 | 9,945,976 |
| 2020-04-22 | $24.90 | $25.30 | $24.09 | $24.69 | $22.22 | 9,891,653 |
| 2020-04-21 | $24.18 | $25.08 | $23.04 | $23.72 | $21.35 | 11,868,635 |
| 2020-04-20 | $23.44 | $25.91 | $22.75 | $24.85 | $22.36 | 9,920,262 |
| 2020-04-17 | $22.61 | $25.50 | $22.42 | $25.45 | $22.90 | 13,640,746 |
| 2020-04-16 | $24.01 | $24.11 | $21.90 | $21.95 | $19.75 | 11,753,611 |
| 2020-04-15 | $24.81 | $24.81 | $23.52 | $23.98 | $21.58 | 8,267,153 |
| 2020-04-14 | $25.32 | $26.46 | $25.32 | $26.30 | $23.67 | 11,308,211 |
| 2020-04-13 | $26.80 | $26.80 | $24.72 | $25.33 | $22.80 | 11,663,300 |
| 2020-04-09 | $26.07 | $27.27 | $24.03 | $25.63 | $23.07 | 15,614,207 |
| 2020-04-08 | $23.25 | $25.28 | $23.18 | $24.31 | $21.88 | 17,997,531 |
| 2020-04-07 | $25.39 | $26.00 | $22.10 | $22.51 | $20.26 | 14,242,323 |
| 2020-04-06 | $21.16 | $23.53 | $21.07 | $23.09 | $20.78 | 10,176,194 |
| 2020-04-03 | $22.40 | $22.51 | $18.27 | $20.06 | $18.05 | 14,104,547 |
| 2020-04-02 | $22.19 | $24.80 | $20.94 | $21.22 | $19.10 | 11,985,513 |
| 2020-04-01 | $21.93 | $22.69 | $20.65 | $20.87 | $18.78 | 9,301,666 |
| 2020-03-31 | $25.53 | $25.64 | $22.69 | $23.62 | $21.26 | 11,630,704 |
| 2020-03-30 | $22.83 | $24.70 | $21.50 | $24.33 | $21.90 | 10,261,349 |
| 2020-03-27 | $22.05 | $23.93 | $20.60 | $23.15 | $20.83 | 11,420,878 |
| 2020-03-26 | $22.25 | $24.86 | $22.08 | $23.14 | $20.83 | 18,505,198 |
| 2020-03-25 | $18.25 | $22.33 | $16.57 | $21.11 | $19.00 | 18,285,238 |
| 2020-03-24 | $17.99 | $18.77 | $16.83 | $17.50 | $15.75 | 14,384,572 |
| 2020-03-23 | $18.71 | $18.82 | $16.50 | $16.62 | $14.96 | 12,967,248 |
| 2020-03-20 | $17.61 | $19.86 | $16.43 | $18.95 | $17.05 | 19,579,524 |
| 2020-03-19 | $17.01 | $17.77 | $15.26 | $16.72 | $15.05 | 17,579,589 |
| 2020-03-18 | $18.60 | $19.10 | $15.58 | $16.75 | $15.07 | 17,490,400 |
| 2020-03-17 | $20.83 | $21.75 | $18.46 | $20.30 | $18.27 | 13,393,592 |
| 2020-03-16 | $20.52 | $23.75 | $19.99 | $20.29 | $18.26 | 14,479,731 |
| 2020-03-13 | $25.84 | $26.29 | $22.71 | $24.92 | $22.43 | 17,761,404 |
| 2020-03-12 | $28.17 | $28.17 | $22.50 | $22.89 | $20.60 | 23,764,772 |
| 2020-03-11 | $33.11 | $34.14 | $29.43 | $31.36 | $28.22 | 13,533,839 |
| 2020-03-10 | $36.08 | $36.71 | $33.04 | $34.52 | $31.07 | 12,222,916 |
| 2020-03-09 | $31.89 | $37.25 | $30.78 | $33.82 | $30.44 | 14,828,981 |
| 2020-03-06 | $40.14 | $40.85 | $38.05 | $39.15 | $35.23 | 13,935,976 |
| 2020-03-05 | $42.70 | $42.79 | $39.63 | $41.21 | $37.09 | 15,767,049 |
| 2020-03-04 | $46.10 | $46.25 | $44.81 | $45.88 | $41.29 | 6,923,734 |
| 2020-03-03 | $47.53 | $48.25 | $44.81 | $45.17 | $40.65 | 8,505,936 |
| 2020-03-02 | $47.89 | $48.21 | $45.69 | $47.73 | $42.96 | 11,883,135 |
| 2020-02-28 | $45.93 | $47.53 | $45.02 | $47.42 | $42.68 | 14,192,528 |
| 2020-02-27 | $50.68 | $50.76 | $47.84 | $47.93 | $43.14 | 13,245,367 |
| 2020-02-26 | $53.11 | $54.46 | $52.09 | $52.27 | $47.04 | 6,040,666 |
| 2020-02-25 | $56.07 | $56.15 | $52.78 | $53.12 | $47.81 | 8,825,101 |
| 2020-02-24 | $57.00 | $57.01 | $55.28 | $55.87 | $50.28 | 10,276,803 |
| 2020-02-21 | $59.95 | $60.22 | $58.93 | $59.13 | $53.22 | 6,490,715 |
| 2020-02-20 | $58.70 | $60.35 | $58.25 | $60.26 | $54.23 | 13,575,669 |
| 2020-02-19 | $56.65 | $57.93 | $56.29 | $57.69 | $51.92 | 7,003,898 |
| 2020-02-18 | $57.18 | $57.30 | $56.30 | $56.47 | $50.82 | 5,257,987 |
| 2020-02-14 | $59.49 | $59.90 | $58.05 | $58.33 | $51.96 | 6,811,480 |
| 2020-02-13 | $58.69 | $60.07 | $58.31 | $59.50 | $53.00 | 6,656,611 |
| 2020-02-12 | $58.29 | $59.02 | $57.65 | $58.93 | $52.50 | 8,063,617 |
| 2020-02-11 | $55.55 | $57.16 | $55.08 | $56.76 | $50.56 | 6,780,662 |
| 2020-02-10 | $54.39 | $55.09 | $53.89 | $55.07 | $49.06 | 4,114,069 |
| 2020-02-07 | $55.00 | $55.41 | $54.50 | $54.69 | $48.72 | 5,588,965 |
| 2020-02-06 | $55.82 | $56.09 | $55.28 | $55.46 | $49.41 | 3,571,678 |
| 2020-02-05 | $54.01 | $55.74 | $54.01 | $55.54 | $49.48 | 6,224,743 |
| 2020-02-04 | $53.37 | $53.84 | $52.24 | $53.39 | $47.56 | 7,007,960 |
| 2020-02-03 | $54.54 | $54.70 | $52.04 | $52.06 | $46.38 | 7,339,390 |
| 2020-01-31 | $53.99 | $55.73 | $53.65 | $54.50 | $48.55 | 9,482,444 |
| 2020-01-30 | $52.78 | $54.62 | $52.76 | $54.35 | $48.42 | 5,277,532 |
| 2020-01-29 | $54.60 | $55.94 | $52.36 | $53.59 | $47.74 | 9,915,047 |
| 2020-01-28 | $53.02 | $53.67 | $52.29 | $52.93 | $47.15 | 5,147,352 |
| 2020-01-27 | $53.17 | $53.35 | $52.25 | $52.70 | $46.95 | 7,797,172 |
| 2020-01-24 | $55.14 | $55.28 | $53.96 | $54.49 | $48.54 | 4,607,588 |
| 2020-01-23 | $55.48 | $55.84 | $53.95 | $55.33 | $49.29 | 5,106,435 |
| 2020-01-22 | $56.49 | $56.49 | $55.87 | $55.97 | $49.86 | 4,151,086 |
| 2020-01-21 | $56.40 | $56.60 | $55.70 | $56.18 | $50.05 | 6,499,821 |
| 2020-01-17 | $57.54 | $57.61 | $56.56 | $56.89 | $50.68 | 5,865,165 |
| 2020-01-16 | $58.45 | $58.56 | $57.30 | $57.53 | $51.25 | 7,222,336 |
| 2020-01-15 | $59.53 | $59.69 | $57.73 | $58.13 | $51.78 | 7,231,292 |
| 2020-01-14 | $59.47 | $60.12 | $59.13 | $59.84 | $53.31 | 5,411,869 |
| 2020-01-13 | $60.26 | $60.49 | $59.31 | $59.62 | $53.11 | 4,044,308 |
| 2020-01-10 | $59.66 | $61.07 | $59.43 | $60.22 | $53.65 | 4,941,383 |
| 2020-01-09 | $58.42 | $59.42 | $57.96 | $59.39 | $52.91 | 6,179,732 |
| 2020-01-08 | $58.92 | $59.11 | $57.79 | $58.52 | $52.13 | 5,585,161 |
| 2020-01-07 | $57.68 | $59.17 | $57.23 | $59.14 | $52.68 | 6,577,980 |
| 2020-01-06 | $57.72 | $58.73 | $57.02 | $58.22 | $51.86 | 7,872,046 |
| 2020-01-03 | $61.06 | $61.36 | $58.17 | $58.23 | $51.87 | 9,671,032 |
| 2020-01-02 | $60.88 | $61.92 | $60.38 | $61.91 | $55.15 | 4,497,408 |
| 2019-12-31 | $59.50 | $60.35 | $59.02 | $60.25 | $53.67 | 3,356,864 |
| 2019-12-30 | $60.36 | $60.69 | $59.62 | $59.67 | $53.16 | 3,363,106 |
| 2019-12-27 | $60.69 | $60.85 | $60.01 | $60.38 | $53.79 | 3,682,792 |
| 2019-12-26 | $61.02 | $61.33 | $60.34 | $60.47 | $53.87 | 3,655,333 |
| 2019-12-24 | $60.59 | $61.00 | $60.34 | $60.97 | $54.31 | 1,570,695 |
| 2019-12-23 | $61.45 | $61.56 | $60.47 | $60.66 | $54.04 | 6,449,411 |
| 2019-12-20 | $61.68 | $62.14 | $61.03 | $61.61 | $54.88 | 8,898,085 |
| 2019-12-19 | $61.04 | $61.41 | $60.32 | $61.13 | $54.46 | 5,252,045 |
| 2019-12-18 | $61.34 | $61.83 | $60.71 | $60.91 | $54.26 | 4,786,982 |
| 2019-12-17 | $60.98 | $61.68 | $60.75 | $61.21 | $54.53 | 5,519,448 |
| 2019-12-16 | $59.21 | $61.59 | $58.96 | $60.75 | $54.12 | 8,166,001 |
| 2019-12-13 | $59.24 | $60.51 | $58.27 | $58.61 | $52.21 | 4,836,624 |
| 2019-12-12 | $56.98 | $59.15 | $56.85 | $59.00 | $52.56 | 4,379,775 |
| 2019-12-11 | $58.60 | $58.83 | $56.71 | $57.11 | $50.88 | 7,466,162 |
| 2019-12-10 | $58.33 | $59.04 | $57.72 | $58.67 | $52.27 | 3,993,913 |
| 2019-12-09 | $59.11 | $59.75 | $58.20 | $58.43 | $52.05 | 5,609,591 |
| 2019-12-06 | $60.27 | $61.00 | $60.12 | $60.20 | $53.63 | 3,970,144 |
| 2019-12-05 | $60.16 | $60.34 | $59.61 | $59.85 | $53.32 | 3,204,876 |
| 2019-12-04 | $60.85 | $60.99 | $59.98 | $60.03 | $53.48 | 3,884,136 |
| 2019-12-03 | $60.09 | $60.43 | $59.24 | $60.03 | $53.48 | 5,358,960 |
| 2019-12-02 | $60.88 | $61.52 | $60.48 | $60.87 | $54.23 | 4,327,702 |
| 2019-11-29 | $61.24 | $61.49 | $60.39 | $60.64 | $54.02 | 3,545,119 |
| 2019-11-27 | $61.93 | $62.26 | $60.95 | $61.47 | $54.76 | 4,197,098 |
| 2019-11-26 | $62.51 | $62.65 | $61.40 | $61.67 | $54.94 | 9,866,695 |
| 2019-11-25 | $62.46 | $63.06 | $62.11 | $62.43 | $55.61 | 6,855,846 |
| 2019-11-22 | $63.35 | $63.59 | $62.26 | $62.36 | $55.55 | 2,379,344 |
| 2019-11-21 | $62.06 | $63.32 | $61.94 | $63.24 | $56.34 | 3,825,599 |
| 2019-11-20 | $61.75 | $62.15 | $59.82 | $61.80 | $55.05 | 8,599,636 |
| 2019-11-19 | $63.78 | $63.89 | $61.72 | $61.85 | $55.10 | 4,756,986 |
| 2019-11-18 | $64.51 | $64.74 | $63.88 | $64.54 | $57.01 | 3,310,662 |
| 2019-11-15 | $64.92 | $65.29 | $64.38 | $64.69 | $57.14 | 4,467,914 |
| 2019-11-14 | $64.49 | $65.21 | $64.16 | $64.45 | $56.93 | 4,440,375 |
| 2019-11-13 | $64.30 | $64.90 | $63.76 | $64.25 | $56.75 | 4,350,954 |
| 2019-11-12 | $65.93 | $66.24 | $64.41 | $64.90 | $57.32 | 5,518,505 |
| 2019-11-11 | $65.44 | $66.45 | $65.06 | $65.71 | $58.04 | 2,249,258 |
| 2019-11-08 | $65.87 | $66.46 | $64.87 | $66.23 | $58.50 | 4,488,065 |
| 2019-11-07 | $65.11 | $66.82 | $64.93 | $66.25 | $58.52 | 5,980,289 |
| 2019-11-06 | $66.00 | $66.01 | $64.08 | $64.28 | $56.78 | 5,081,438 |
| 2019-11-05 | $68.22 | $68.73 | $66.12 | $66.44 | $58.68 | 7,018,380 |
| 2019-11-04 | $66.92 | $68.50 | $66.72 | $67.94 | $60.01 | 6,142,998 |
| 2019-11-01 | $64.85 | $66.83 | $64.73 | $66.47 | $58.71 | 7,377,395 |
| 2019-10-31 | $66.60 | $66.94 | $61.38 | $63.95 | $56.48 | 15,931,215 |
| 2019-10-30 | $68.69 | $68.89 | $65.18 | $66.19 | $58.46 | 6,871,226 |
| 2019-10-29 | $67.77 | $69.65 | $67.61 | $68.02 | $60.08 | 7,264,179 |
| 2019-10-28 | $68.29 | $68.59 | $67.22 | $67.58 | $59.69 | 4,748,607 |
| 2019-10-25 | $66.35 | $68.50 | $65.75 | $68.01 | $60.07 | 6,248,160 |
| 2019-10-24 | $66.25 | $66.77 | $65.40 | $66.35 | $58.60 | 4,909,569 |
| 2019-10-23 | $65.09 | $65.96 | $64.74 | $65.87 | $58.18 | 5,936,723 |
| 2019-10-22 | $65.04 | $65.88 | $64.86 | $65.18 | $57.57 | 3,478,729 |
| 2019-10-21 | $65.45 | $66.05 | $64.67 | $64.67 | $57.12 | 4,691,389 |
| 2019-10-18 | $63.90 | $65.54 | $63.78 | $65.14 | $57.54 | 12,748,970 |
| 2019-10-17 | $63.29 | $65.41 | $63.07 | $64.10 | $56.62 | 7,049,694 |
| 2019-10-16 | $63.75 | $64.16 | $62.61 | $62.69 | $55.37 | 4,374,158 |
| 2019-10-15 | $62.95 | $64.56 | $62.32 | $64.05 | $56.57 | 4,951,524 |
| 2019-10-14 | $62.73 | $63.73 | $62.45 | $63.14 | $55.77 | 3,816,442 |
| 2019-10-11 | $62.91 | $64.10 | $62.29 | $63.42 | $56.02 | 8,395,244 |
| 2019-10-10 | $60.80 | $62.00 | $60.73 | $61.93 | $54.70 | 4,524,541 |
| 2019-10-09 | $60.30 | $61.22 | $60.24 | $60.56 | $53.49 | 5,490,955 |
| 2019-10-08 | $59.89 | $60.50 | $59.56 | $59.82 | $52.84 | 4,854,957 |
| 2019-10-07 | $61.00 | $61.48 | $60.26 | $60.40 | $53.35 | 3,464,560 |
| 2019-10-04 | $60.25 | $60.99 | $59.72 | $60.74 | $53.65 | 6,189,145 |
| 2019-10-03 | $58.78 | $60.07 | $58.24 | $60.00 | $53.00 | 4,495,260 |
| 2019-10-02 | $59.53 | $60.00 | $58.66 | $59.20 | $52.29 | 6,204,541 |
| 2019-10-01 | $61.26 | $61.63 | $60.33 | $60.38 | $53.33 | 6,313,052 |
| 2019-09-30 | $62.16 | $62.30 | $60.52 | $60.75 | $53.66 | 9,328,549 |
| 2019-09-27 | $61.40 | $62.82 | $60.85 | $62.42 | $55.13 | 13,047,089 |
| 2019-09-26 | $59.70 | $61.08 | $59.25 | $60.84 | $53.74 | 9,508,333 |
| 2019-09-25 | $59.31 | $60.35 | $58.05 | $60.15 | $53.13 | 17,205,720 |
| 2019-09-24 | $55.73 | $55.94 | $54.96 | $55.48 | $49.00 | 5,541,618 |
| 2019-09-23 | $54.35 | $56.31 | $54.35 | $55.78 | $49.27 | 5,464,306 |
| 2019-09-20 | $54.13 | $55.86 | $54.12 | $55.10 | $48.67 | 7,973,799 |
| 2019-09-19 | $54.11 | $54.31 | $53.63 | $53.92 | $47.63 | 3,638,024 |
| 2019-09-18 | $53.19 | $53.80 | $52.73 | $53.76 | $47.48 | 3,253,464 |
| 2019-09-17 | $51.99 | $53.80 | $51.30 | $53.41 | $47.18 | 6,190,344 |
| 2019-09-16 | $53.64 | $53.70 | $51.28 | $52.41 | $46.29 | 9,626,010 |
| 2019-09-13 | $53.37 | $54.19 | $52.98 | $53.29 | $47.07 | 7,370,312 |
| 2019-09-12 | $53.22 | $53.71 | $52.54 | $53.19 | $46.98 | 7,027,746 |
| 2019-09-11 | $55.00 | $55.35 | $53.61 | $54.11 | $47.79 | 6,528,188 |
| 2019-09-10 | $53.67 | $55.07 | $53.21 | $54.48 | $48.12 | 6,929,018 |
| 2019-09-09 | $52.72 | $54.00 | $52.72 | $53.58 | $47.33 | 5,134,377 |
| 2019-09-06 | $52.56 | $52.94 | $51.61 | $52.47 | $46.35 | 5,276,518 |
| 2019-09-05 | $51.34 | $52.94 | $50.93 | $52.48 | $46.35 | 8,812,480 |
| 2019-09-04 | $50.20 | $50.82 | $49.26 | $50.66 | $44.75 | 4,851,979 |
| 2019-09-03 | $48.32 | $49.83 | $47.62 | $49.64 | $43.85 | 8,002,107 |
| 2019-08-30 | $48.76 | $49.99 | $48.73 | $49.21 | $43.47 | 5,659,573 |
| 2019-08-29 | $46.76 | $48.88 | $46.73 | $48.56 | $42.89 | 8,793,772 |
| 2019-08-28 | $45.31 | $46.71 | $44.91 | $46.33 | $40.92 | 4,257,964 |
| 2019-08-27 | $46.46 | $46.82 | $45.11 | $45.33 | $40.04 | 3,926,981 |
| 2019-08-26 | $46.12 | $46.57 | $45.44 | $46.04 | $40.67 | 9,283,899 |
| 2019-08-23 | $46.45 | $47.61 | $45.56 | $45.76 | $40.42 | 6,216,646 |
| 2019-08-22 | $47.23 | $47.65 | $46.70 | $46.89 | $41.42 | 3,312,039 |
| 2019-08-21 | $47.38 | $47.78 | $46.50 | $47.23 | $41.72 | 3,815,871 |
| 2019-08-20 | $46.99 | $47.27 | $46.48 | $46.72 | $41.27 | 4,452,139 |
| 2019-08-19 | $47.00 | $48.19 | $46.91 | $47.81 | $41.76 | 5,337,623 |
| 2019-08-16 | $45.85 | $46.38 | $45.54 | $46.22 | $40.37 | 5,028,414 |
| 2019-08-15 | $44.51 | $45.55 | $43.96 | $45.40 | $39.65 | 6,292,788 |
| 2019-08-14 | $46.55 | $46.62 | $44.27 | $44.63 | $38.98 | 9,399,163 |
| 2019-08-13 | $46.23 | $48.04 | $45.64 | $47.15 | $41.18 | 5,262,525 |
| 2019-08-12 | $47.76 | $47.99 | $46.09 | $46.35 | $40.48 | 8,736,284 |
| 2019-08-09 | $49.44 | $49.56 | $48.37 | $48.39 | $42.26 | 4,353,766 |
| 2019-08-08 | $48.32 | $49.54 | $48.06 | $49.52 | $43.25 | 7,974,810 |
| 2019-08-07 | $48.80 | $48.91 | $47.40 | $48.13 | $42.03 | 9,238,018 |
| 2019-08-06 | $51.27 | $51.57 | $49.14 | $49.59 | $43.31 | 7,722,502 |
| 2019-08-05 | $52.60 | $52.67 | $49.94 | $50.67 | $44.25 | 8,055,890 |
| 2019-08-02 | $55.10 | $55.40 | $53.34 | $53.62 | $46.83 | 5,094,702 |
| 2019-08-01 | $57.92 | $58.60 | $54.84 | $55.36 | $48.35 | 8,254,633 |
| 2019-07-31 | $57.03 | $57.61 | $55.51 | $56.39 | $49.25 | 5,682,236 |
| 2019-07-30 | $56.16 | $57.26 | $55.37 | $57.05 | $49.83 | 3,746,312 |
| 2019-07-29 | $56.55 | $56.78 | $55.62 | $56.16 | $49.05 | 4,604,161 |
| 2019-07-26 | $56.36 | $57.08 | $56.18 | $56.84 | $49.64 | 3,452,884 |
| 2019-07-25 | $57.60 | $57.78 | $55.87 | $56.50 | $49.34 | 5,127,300 |
| 2019-07-24 | $55.54 | $57.81 | $55.45 | $57.62 | $50.32 | 7,114,252 |
| 2019-07-23 | $55.20 | $55.83 | $55.19 | $55.71 | $48.65 | 3,649,910 |
| 2019-07-22 | $55.40 | $55.94 | $54.66 | $55.22 | $48.23 | 2,725,886 |
| 2019-07-19 | $55.56 | $55.75 | $54.75 | $55.24 | $48.24 | 3,284,790 |
| 2019-07-18 | $54.02 | $55.43 | $53.70 | $55.36 | $48.35 | 4,279,463 |
| 2019-07-17 | $55.46 | $55.82 | $54.07 | $54.31 | $47.43 | 4,609,658 |
| 2019-07-16 | $54.79 | $55.91 | $54.42 | $55.68 | $48.63 | 6,097,623 |
| 2019-07-15 | $55.51 | $55.55 | $53.85 | $54.83 | $47.89 | 5,764,408 |
| 2019-07-12 | $55.47 | $55.87 | $55.30 | $55.48 | $48.45 | 3,792,317 |
| 2019-07-11 | $55.26 | $55.63 | $54.82 | $55.44 | $48.42 | 4,144,655 |
| 2019-07-10 | $55.31 | $55.60 | $54.13 | $54.98 | $48.02 | 3,963,125 |
| 2019-07-09 | $54.01 | $54.97 | $53.81 | $54.64 | $47.72 | 4,702,585 |
| 2019-07-08 | $54.70 | $55.06 | $54.21 | $54.34 | $47.46 | 4,642,188 |
| 2019-07-05 | $54.05 | $55.13 | $53.94 | $54.87 | $47.92 | 3,413,962 |
| 2019-07-03 | $54.43 | $54.92 | $54.10 | $54.32 | $47.44 | 3,229,466 |
| 2019-07-02 | $54.73 | $54.98 | $53.98 | $54.49 | $47.59 | 6,677,512 |
| 2019-07-01 | $56.90 | $57.13 | $54.97 | $55.12 | $48.14 | 8,067,857 |
| 2019-06-28 | $54.47 | $55.95 | $54.16 | $55.88 | $48.80 | 10,298,999 |
| 2019-06-27 | $54.25 | $55.32 | $53.83 | $54.37 | $47.48 | 7,700,210 |
| 2019-06-26 | $51.91 | $54.28 | $51.91 | $54.21 | $47.34 | 9,095,620 |
| 2019-06-25 | $51.38 | $52.04 | $51.09 | $51.39 | $44.88 | 5,471,794 |
| 2019-06-24 | $52.19 | $52.89 | $51.54 | $51.60 | $45.07 | 5,949,404 |
| 2019-06-21 | $52.58 | $53.19 | $51.90 | $52.66 | $45.99 | 11,668,316 |
| 2019-06-20 | $50.53 | $52.29 | $50.51 | $51.95 | $45.37 | 10,766,098 |
| 2019-06-19 | $49.76 | $50.40 | $49.37 | $49.66 | $43.37 | 7,330,485 |
| 2019-06-18 | $48.80 | $50.05 | $48.80 | $49.64 | $43.35 | 7,502,223 |
| 2019-06-17 | $47.98 | $49.00 | $47.75 | $48.71 | $42.54 | 8,369,109 |
| 2019-06-14 | $47.80 | $48.00 | $47.33 | $47.96 | $41.89 | 5,463,394 |
| 2019-06-13 | $47.44 | $48.10 | $47.13 | $47.90 | $41.83 | 6,491,445 |
| 2019-06-12 | $47.64 | $47.89 | $46.91 | $46.97 | $41.02 | 6,602,294 |
| 2019-06-11 | $48.14 | $48.47 | $47.77 | $47.77 | $41.72 | 5,619,134 |
| 2019-06-10 | $47.47 | $48.47 | $47.42 | $47.68 | $41.64 | 7,440,426 |
| 2019-06-07 | $48.39 | $48.65 | $46.33 | $46.99 | $41.04 | 10,343,184 |
| 2019-06-06 | $47.65 | $48.22 | $46.81 | $48.10 | $42.01 | 9,358,551 |
| 2019-06-05 | $48.86 | $48.86 | $47.02 | $47.69 | $41.65 | 7,868,303 |
| 2019-06-04 | $47.49 | $48.66 | $47.14 | $48.49 | $42.35 | 8,225,465 |
| 2019-06-03 | $46.11 | $47.25 | $46.02 | $47.13 | $41.16 | 8,684,117 |
| 2019-05-31 | $46.21 | $46.40 | $45.47 | $45.99 | $40.17 | 12,939,031 |
| 2019-05-30 | $48.74 | $48.89 | $46.95 | $47.11 | $41.14 | 8,278,996 |
| 2019-05-29 | $48.25 | $49.10 | $48.02 | $48.99 | $42.79 | 5,895,143 |
| 2019-05-28 | $50.59 | $50.75 | $48.95 | $49.00 | $42.79 | 8,418,531 |
| 2019-05-24 | $50.37 | $50.77 | $49.77 | $50.29 | $43.92 | 4,860,835 |
| 2019-05-23 | $51.08 | $51.16 | $49.71 | $50.14 | $43.79 | 10,246,019 |
| 2019-05-22 | $52.93 | $53.08 | $51.74 | $51.92 | $45.34 | 5,547,677 |
| 2019-05-21 | $52.59 | $53.78 | $52.48 | $53.28 | $46.53 | 6,908,666 |
| 2019-05-20 | $51.70 | $52.31 | $51.34 | $52.12 | $45.52 | 5,315,892 |
| 2019-05-17 | $52.36 | $52.61 | $51.77 | $51.95 | $45.37 | 6,239,627 |
| 2019-05-16 | $51.30 | $53.25 | $51.30 | $52.86 | $46.17 | 11,750,671 |
| 2019-05-15 | $50.67 | $51.45 | $50.19 | $51.19 | $44.71 | 7,209,889 |
| 2019-05-14 | $51.00 | $51.66 | $50.69 | $51.31 | $44.35 | 7,644,210 |
| 2019-05-13 | $52.31 | $52.87 | $50.60 | $50.72 | $43.84 | 7,505,257 |
| 2019-05-10 | $52.99 | $53.72 | $52.03 | $53.15 | $45.94 | 10,158,965 |
| 2019-05-09 | $55.17 | $55.72 | $52.50 | $52.96 | $45.78 | 15,870,566 |
| 2019-05-08 | $57.88 | $58.14 | $54.96 | $55.23 | $47.74 | 16,021,737 |
| 2019-05-07 | $58.75 | $59.50 | $57.53 | $59.43 | $51.37 | 9,697,074 |
| 2019-05-06 | $59.25 | $59.67 | $58.40 | $59.49 | $51.42 | 6,409,376 |
| 2019-05-03 | $59.26 | $60.18 | $59.22 | $59.96 | $51.83 | 5,626,661 |
| 2019-05-02 | $60.03 | $60.60 | $58.18 | $58.69 | $50.73 | 6,849,505 |
| 2019-05-01 | $61.10 | $61.73 | $59.95 | $59.95 | $51.82 | 4,991,312 |
| 2019-04-30 | $61.48 | $62.20 | $60.82 | $60.87 | $52.62 | 5,005,439 |
| 2019-04-29 | $60.50 | $61.37 | $60.27 | $60.99 | $52.72 | 4,506,839 |
| 2019-04-26 | $60.29 | $61.17 | $60.00 | $60.39 | $52.20 | 6,244,836 |
| 2019-04-25 | $59.76 | $61.47 | $59.55 | $60.65 | $52.43 | 6,554,304 |
| 2019-04-24 | $61.05 | $61.35 | $59.46 | $59.50 | $51.43 | 7,056,455 |
| 2019-04-23 | $61.29 | $61.52 | $60.39 | $61.06 | $52.78 | 6,804,701 |
| 2019-04-22 | $60.36 | $61.40 | $60.27 | $61.13 | $52.84 | 6,186,994 |
| 2019-04-18 | $60.25 | $60.82 | $59.69 | $59.81 | $51.70 | 6,364,147 |
| 2019-04-17 | $60.70 | $61.14 | $60.18 | $60.24 | $52.07 | 5,500,460 |
| 2019-04-16 | $60.49 | $60.60 | $59.49 | $60.02 | $51.88 | 7,899,857 |
| 2019-04-15 | $61.49 | $61.78 | $60.29 | $60.54 | $52.33 | 7,075,912 |
| 2019-04-12 | $63.82 | $63.95 | $61.40 | $61.59 | $53.24 | 10,104,431 |
| 2019-04-11 | $63.85 | $64.53 | $63.06 | $63.11 | $54.55 | 5,284,921 |
| 2019-04-10 | $62.35 | $63.99 | $62.05 | $63.60 | $54.98 | 8,247,958 |
| 2019-04-09 | $63.03 | $63.40 | $61.88 | $62.16 | $53.73 | 6,047,181 |
| 2019-04-08 | $63.58 | $63.67 | $62.64 | $63.36 | $54.77 | 7,353,226 |
| 2019-04-05 | $61.39 | $63.50 | $61.39 | $63.47 | $54.86 | 7,359,706 |
| 2019-04-04 | $60.43 | $61.88 | $60.21 | $61.35 | $53.03 | 5,838,988 |
| 2019-04-03 | $60.38 | $61.16 | $60.13 | $60.38 | $52.19 | 6,979,439 |
| 2019-04-02 | $60.69 | $60.88 | $59.37 | $59.92 | $51.80 | 7,284,205 |
| 2019-04-01 | $60.46 | $61.25 | $59.72 | $61.05 | $52.77 | 6,993,505 |
| 2019-03-29 | $61.40 | $61.53 | $59.71 | $59.85 | $51.73 | 8,244,978 |
| 2019-03-28 | $61.79 | $62.28 | $60.60 | $60.95 | $52.69 | 5,095,532 |
| 2019-03-27 | $61.70 | $62.51 | $61.38 | $62.19 | $53.76 | 4,793,360 |
| 2019-03-26 | $61.82 | $62.83 | $61.24 | $61.96 | $53.56 | 4,191,643 |
| 2019-03-25 | $61.13 | $61.44 | $60.36 | $61.17 | $52.88 | 5,190,100 |
| 2019-03-22 | $62.12 | $62.50 | $60.63 | $61.30 | $52.99 | 4,664,623 |
| 2019-03-21 | $62.03 | $63.35 | $61.71 | $62.79 | $54.28 | 6,306,667 |
| 2019-03-20 | $61.79 | $62.74 | $60.82 | $62.19 | $53.76 | 8,136,000 |
| 2019-03-19 | $62.40 | $63.04 | $61.79 | $62.03 | $53.62 | 6,237,087 |
| 2019-03-18 | $60.81 | $62.20 | $60.80 | $62.08 | $53.66 | 7,657,908 |
| 2019-03-15 | $59.45 | $61.27 | $59.40 | $60.45 | $52.25 | 9,173,787 |
| 2019-03-14 | $59.65 | $59.93 | $58.90 | $59.69 | $51.60 | 5,473,419 |
| 2019-03-13 | $59.01 | $59.59 | $58.93 | $59.57 | $51.49 | 6,243,470 |
| 2019-03-12 | $59.16 | $60.00 | $58.86 | $58.86 | $50.88 | 5,849,105 |
| 2019-03-11 | $57.89 | $59.22 | $57.73 | $59.20 | $51.17 | 6,670,482 |
| 2019-03-08 | $57.82 | $57.94 | $56.88 | $57.50 | $49.70 | 7,630,994 |
| 2019-03-07 | $59.94 | $60.16 | $58.69 | $58.84 | $50.86 | 5,830,749 |
| 2019-03-06 | $60.39 | $60.74 | $59.60 | $59.93 | $51.80 | 8,212,525 |
| 2019-03-05 | $61.79 | $61.89 | $60.31 | $60.81 | $52.56 | 7,254,535 |
| 2019-03-04 | $62.88 | $62.88 | $60.34 | $62.01 | $53.60 | 7,025,329 |
| 2019-03-01 | $62.12 | $63.20 | $62.12 | $62.68 | $54.18 | 6,069,801 |
| 2019-02-28 | $63.38 | $63.44 | $61.64 | $62.01 | $53.60 | 7,499,370 |
| 2019-02-27 | $64.65 | $64.86 | $63.33 | $63.40 | $54.80 | 5,805,567 |
| 2019-02-26 | $64.78 | $65.31 | $64.54 | $64.59 | $55.83 | 3,746,388 |
| 2019-02-25 | $64.97 | $65.23 | $64.45 | $64.75 | $55.97 | 4,054,734 |
| 2019-02-22 | $65.28 | $65.86 | $64.77 | $65.02 | $56.20 | 3,544,559 |
| 2019-02-21 | $65.01 | $65.98 | $64.47 | $64.66 | $55.89 | 7,231,796 |
| 2019-02-20 | $64.99 | $65.95 | $64.48 | $65.11 | $56.28 | 5,470,534 |
| 2019-02-19 | $64.50 | $65.42 | $64.26 | $65.01 | $56.20 | 3,836,549 |
| 2019-02-15 | $64.90 | $65.46 | $64.54 | $65.15 | $55.86 | 5,166,334 |
| 2019-02-14 | $63.35 | $64.72 | $63.04 | $64.04 | $54.91 | 4,824,401 |
| 2019-02-13 | $62.05 | $63.81 | $61.85 | $63.65 | $54.57 | 4,140,992 |
| 2019-02-12 | $62.31 | $62.89 | $61.71 | $61.87 | $53.05 | 6,478,790 |
| 2019-02-11 | $62.44 | $63.44 | $61.22 | $61.72 | $52.92 | 9,648,013 |
| 2019-02-08 | $63.39 | $64.10 | $61.92 | $62.72 | $53.78 | 8,276,518 |
| 2019-02-07 | $66.84 | $68.74 | $63.06 | $63.70 | $54.62 | 9,498,466 |
| 2019-02-06 | $66.90 | $67.79 | $66.69 | $66.87 | $57.34 | 5,484,156 |
| 2019-02-05 | $66.00 | $67.18 | $65.86 | $67.18 | $57.60 | 5,403,572 |
| 2019-02-04 | $65.40 | $66.17 | $65.21 | $65.91 | $56.51 | 5,553,672 |
| 2019-02-01 | $66.68 | $67.20 | $65.34 | $65.47 | $56.14 | 5,216,929 |
| 2019-01-31 | $66.13 | $67.11 | $65.65 | $66.26 | $56.81 | 8,782,237 |
| 2019-01-30 | $64.77 | $65.82 | $64.19 | $65.33 | $56.02 | 5,745,807 |
| 2019-01-29 | $63.57 | $64.38 | $63.00 | $64.14 | $54.99 | 5,923,227 |
| 2019-01-28 | $63.63 | $64.42 | $63.11 | $63.72 | $54.63 | 11,002,710 |
| 2019-01-25 | $63.68 | $64.86 | $63.02 | $64.08 | $54.94 | 7,914,722 |
| 2019-01-24 | $64.87 | $65.08 | $62.95 | $63.11 | $54.11 | 7,318,651 |
| 2019-01-23 | $65.00 | $65.84 | $63.98 | $64.85 | $55.60 | 4,357,718 |
| 2019-01-22 | $65.67 | $66.53 | $64.67 | $64.82 | $55.58 | 6,166,288 |
| 2019-01-18 | $66.32 | $66.42 | $64.86 | $66.09 | $56.67 | 5,746,118 |
| 2019-01-17 | $63.80 | $65.82 | $63.47 | $65.79 | $56.41 | 4,533,113 |
| 2019-01-16 | $64.00 | $64.57 | $63.65 | $64.34 | $55.17 | 5,277,936 |
| 2019-01-15 | $65.48 | $65.55 | $63.93 | $64.33 | $55.16 | 4,285,312 |
| 2019-01-14 | $64.29 | $65.45 | $64.29 | $64.88 | $55.63 | 4,772,878 |
| 2019-01-11 | $63.45 | $66.14 | $63.22 | $64.87 | $55.62 | 6,863,910 |
| 2019-01-10 | $64.15 | $64.50 | $62.50 | $63.63 | $54.56 | 8,083,322 |
| 2019-01-09 | $63.16 | $65.26 | $62.62 | $64.22 | $55.06 | 7,195,797 |
| 2019-01-08 | $62.61 | $63.64 | $61.89 | $62.87 | $53.91 | 5,884,769 |
| 2019-01-07 | $61.87 | $63.07 | $61.16 | $62.26 | $53.38 | 6,333,113 |
| 2019-01-04 | $59.92 | $61.72 | $59.25 | $61.65 | $52.86 | 6,297,550 |
| 2019-01-03 | $59.71 | $60.04 | $58.04 | $58.77 | $50.39 | 6,290,620 |
| 2019-01-02 | $58.17 | $60.28 | $57.79 | $59.64 | $51.14 | 6,608,102 |
| 2018-12-31 | $58.51 | $59.22 | $57.91 | $59.01 | $50.60 | 4,358,124 |
| 2018-12-28 | $59.46 | $59.92 | $57.80 | $58.24 | $49.94 | 4,563,598 |
| 2018-12-27 | $57.02 | $59.12 | $56.55 | $59.10 | $50.67 | 5,766,238 |
| 2018-12-26 | $54.63 | $58.38 | $54.44 | $58.35 | $50.03 | 6,036,756 |
| 2018-12-24 | $55.31 | $56.41 | $54.29 | $54.32 | $46.58 | 4,508,785 |
| 2018-12-21 | $57.21 | $58.73 | $56.49 | $56.74 | $48.65 | 14,239,838 |
| 2018-12-20 | $57.88 | $60.00 | $57.09 | $57.42 | $49.23 | 11,900,624 |
| 2018-12-19 | $59.19 | $61.15 | $58.18 | $58.63 | $50.27 | 15,030,134 |
| 2018-12-18 | $59.05 | $60.54 | $58.67 | $58.96 | $50.55 | 12,023,627 |
| 2018-12-17 | $59.51 | $60.36 | $58.13 | $58.84 | $50.45 | 9,197,939 |
| 2018-12-14 | $61.56 | $62.69 | $59.55 | $59.87 | $51.33 | 8,583,231 |
| 2018-12-13 | $62.20 | $62.65 | $61.58 | $62.12 | $53.26 | 6,501,735 |
| 2018-12-12 | $62.27 | $63.37 | $62.02 | $62.04 | $53.19 | 5,484,145 |
| 2018-12-11 | $61.45 | $62.43 | $60.87 | $61.34 | $52.59 | 5,555,061 |
| 2018-12-10 | $61.02 | $62.02 | $59.55 | $60.98 | $52.29 | 8,768,762 |
| 2018-12-07 | $64.13 | $66.10 | $61.13 | $61.56 | $52.78 | 9,721,853 |
| 2018-12-06 | $62.88 | $63.63 | $61.80 | $63.55 | $54.49 | 7,501,268 |
| 2018-12-04 | $64.75 | $66.51 | $63.28 | $63.34 | $54.31 | 7,711,616 |
| 2018-12-03 | $66.00 | $66.88 | $63.28 | $64.66 | $55.44 | 9,308,048 |
| 2018-11-30 | $64.78 | $65.57 | $64.30 | $65.16 | $55.87 | 6,237,150 |
| 2018-11-29 | $65.04 | $65.99 | $64.82 | $64.90 | $55.65 | 5,096,936 |
| 2018-11-28 | $63.60 | $65.54 | $62.42 | $65.28 | $55.97 | 6,229,313 |
| 2018-11-27 | $63.84 | $64.60 | $63.44 | $63.74 | $54.65 | 5,096,765 |
| 2018-11-26 | $62.81 | $64.44 | $62.59 | $64.18 | $55.03 | 5,448,317 |
| 2018-11-23 | $62.53 | $63.10 | $61.70 | $61.73 | $52.93 | 2,695,031 |
| 2018-11-21 | $62.26 | $64.27 | $62.01 | $63.73 | $54.64 | 6,438,707 |
| 2018-11-20 | $61.59 | $63.07 | $60.64 | $61.89 | $53.07 | 7,603,035 |
| 2018-11-19 | $65.09 | $65.50 | $62.59 | $63.41 | $53.97 | 6,337,723 |
| 2018-11-16 | $65.72 | $66.39 | $64.97 | $65.44 | $55.70 | 6,373,725 |
| 2018-11-15 | $63.59 | $65.60 | $63.26 | $65.36 | $55.63 | 6,149,863 |
| 2018-11-14 | $65.28 | $65.86 | $63.17 | $63.84 | $54.33 | 6,395,603 |
| 2018-11-13 | $65.50 | $66.23 | $63.65 | $64.17 | $54.61 | 8,936,078 |
| 2018-11-12 | $67.68 | $67.92 | $65.77 | $65.90 | $56.09 | 4,588,847 |
| 2018-11-09 | $67.17 | $67.66 | $66.08 | $67.18 | $57.18 | 6,340,722 |
| 2018-11-08 | $69.62 | $69.77 | $67.29 | $67.70 | $57.62 | 7,182,488 |
| 2018-11-07 | $68.98 | $69.97 | $68.10 | $69.82 | $59.42 | 7,305,300 |
| 2018-11-06 | $69.75 | $69.76 | $67.90 | $68.37 | $58.19 | 6,809,973 |
| 2018-11-05 | $70.51 | $70.92 | $68.84 | $69.76 | $59.37 | 4,841,684 |
| 2018-11-02 | $71.79 | $73.00 | $69.25 | $69.49 | $59.14 | 5,685,491 |
| 2018-11-01 | $69.80 | $72.44 | $68.75 | $71.08 | $60.50 | 8,070,853 |
| 2018-10-31 | $69.89 | $72.12 | $69.82 | $70.45 | $59.96 | 9,638,899 |
| 2018-10-30 | $67.45 | $69.13 | $66.64 | $68.80 | $58.56 | 6,470,590 |
| 2018-10-29 | $69.85 | $70.46 | $66.29 | $67.23 | $57.22 | 6,307,353 |
| 2018-10-26 | $69.06 | $69.75 | $67.29 | $68.86 | $58.61 | 7,837,703 |
| 2018-10-25 | $69.52 | $70.51 | $69.01 | $69.96 | $59.54 | 8,315,836 |
| 2018-10-24 | $71.88 | $72.00 | $67.82 | $68.06 | $57.93 | 12,254,689 |
| 2018-10-23 | $72.50 | $72.72 | $68.94 | $72.09 | $61.36 | 8,639,991 |
| 2018-10-22 | $74.00 | $74.56 | $72.22 | $74.13 | $63.09 | 5,154,204 |
| 2018-10-19 | $75.78 | $76.58 | $73.73 | $73.92 | $62.91 | 13,322,750 |
| 2018-10-18 | $78.44 | $79.90 | $78.26 | $78.82 | $67.08 | 4,859,618 |
| 2018-10-17 | $79.61 | $80.46 | $78.62 | $79.15 | $67.36 | 5,630,269 |
| 2018-10-16 | $79.00 | $80.25 | $78.27 | $80.07 | $68.15 | 5,907,450 |
| 2018-10-15 | $80.00 | $80.34 | $77.79 | $77.79 | $66.21 | 7,960,625 |
| 2018-10-12 | $80.15 | $80.84 | $78.90 | $80.08 | $68.16 | 8,179,216 |
| 2018-10-11 | $80.65 | $81.81 | $78.34 | $78.73 | $67.01 | 9,010,230 |
| 2018-10-10 | $84.83 | $85.06 | $80.65 | $80.65 | $68.64 | 10,626,514 |
| 2018-10-09 | $83.96 | $84.48 | $82.86 | $83.76 | $71.29 | 5,322,782 |
| 2018-10-08 | $84.00 | $84.16 | $81.87 | $83.86 | $71.37 | 9,552,151 |
| 2018-10-05 | $84.82 | $85.00 | $83.23 | $84.51 | $71.93 | 7,580,830 |
| 2018-10-04 | $86.05 | $86.32 | $84.01 | $85.27 | $72.57 | 6,911,340 |
| 2018-10-03 | $84.32 | $86.56 | $84.00 | $86.39 | $73.53 | 8,331,715 |
| 2018-10-02 | $82.90 | $83.42 | $81.59 | $83.28 | $70.88 | 7,100,139 |
| 2018-10-01 | $81.61 | $83.32 | $81.16 | $82.43 | $70.16 | 6,696,718 |
| 2018-09-28 | $82.45 | $83.00 | $79.97 | $79.97 | $68.06 | 39,153,794 |
| 2018-09-27 | $84.78 | $85.95 | $82.71 | $83.04 | $70.67 | 8,087,932 |
| 2018-09-26 | $84.71 | $85.21 | $82.45 | $84.53 | $71.94 | 7,954,988 |
| 2018-09-25 | $86.67 | $88.45 | $84.94 | $85.05 | $72.39 | 7,512,397 |
| 2018-09-24 | $83.94 | $86.36 | $83.70 | $85.79 | $73.02 | 6,852,973 |
| 2018-09-21 | $82.30 | $83.98 | $81.93 | $83.37 | $70.96 | 8,531,589 |
| 2018-09-20 | $81.00 | $82.55 | $79.57 | $81.93 | $69.73 | 6,500,038 |
| 2018-09-19 | $83.27 | $83.78 | $80.09 | $80.54 | $68.55 | 6,867,492 |
| 2018-09-18 | $84.24 | $84.66 | $83.44 | $83.97 | $71.47 | 4,562,986 |
| 2018-09-17 | $84.43 | $84.49 | $83.38 | $83.82 | $71.34 | 3,510,430 |
| 2018-09-14 | $84.04 | $84.74 | $83.88 | $84.34 | $71.78 | 3,294,370 |
| 2018-09-13 | $84.30 | $84.54 | $82.87 | $84.09 | $71.57 | 4,575,899 |
| 2018-09-12 | $83.63 | $85.22 | $83.59 | $84.20 | $71.66 | 5,581,885 |
| 2018-09-11 | $82.25 | $83.85 | $81.71 | $83.52 | $71.08 | 3,835,546 |
| 2018-09-10 | $82.70 | $83.10 | $82.15 | $82.43 | $70.16 | 4,067,844 |
| 2018-09-07 | $82.80 | $82.85 | $81.52 | $82.51 | $70.22 | 3,589,185 |
| 2018-09-06 | $83.78 | $85.34 | $82.75 | $82.80 | $70.47 | 4,468,240 |
| 2018-09-05 | $84.06 | $84.47 | $82.42 | $83.94 | $71.44 | 5,718,941 |
| 2018-09-04 | $82.75 | $85.08 | $82.60 | $84.28 | $71.73 | 6,036,314 |
| 2018-08-31 | $82.79 | $83.00 | $81.08 | $82.29 | $70.04 | 6,666,819 |
| 2018-08-30 | $83.94 | $83.95 | $82.03 | $83.12 | $70.74 | 4,420,523 |
| 2018-08-29 | $84.15 | $84.55 | $82.95 | $83.72 | $71.25 | 3,624,980 |
| 2018-08-28 | $83.71 | $84.58 | $83.51 | $83.91 | $71.42 | 3,222,985 |
| 2018-08-27 | $84.05 | $84.79 | $83.19 | $83.68 | $71.22 | 4,305,196 |
| 2018-08-24 | $82.12 | $83.86 | $81.68 | $83.82 | $71.34 | 6,092,013 |
| 2018-08-23 | $80.28 | $81.74 | $79.95 | $81.62 | $69.47 | 3,392,334 |
| 2018-08-22 | $79.10 | $80.52 | $79.02 | $80.21 | $68.27 | 3,838,676 |
| 2018-08-21 | $79.03 | $80.80 | $78.81 | $79.01 | $67.24 | 5,733,392 |
| 2018-08-20 | $77.37 | $79.22 | $77.18 | $78.76 | $67.03 | 3,352,711 |
| 2018-08-17 | $77.27 | $77.37 | $76.22 | $77.11 | $65.63 | 3,374,383 |
| 2018-08-16 | $77.53 | $78.43 | $76.58 | $76.69 | $65.27 | 4,075,581 |
| 2018-08-15 | $79.02 | $79.32 | $76.81 | $77.18 | $65.69 | 6,162,848 |
| 2018-08-14 | $80.71 | $80.86 | $79.28 | $80.11 | $67.78 | 3,413,789 |
| 2018-08-13 | $81.13 | $81.74 | $80.03 | $80.09 | $67.76 | 2,307,768 |
| 2018-08-10 | $80.34 | $81.24 | $80.33 | $80.93 | $68.47 | 2,708,360 |
| 2018-08-09 | $81.85 | $82.18 | $80.45 | $80.75 | $68.32 | 3,027,634 |
| 2018-08-08 | $80.74 | $81.99 | $80.18 | $81.69 | $69.11 | 3,171,187 |
| 2018-08-07 | $80.40 | $81.93 | $80.11 | $81.27 | $68.76 | 4,145,815 |
| 2018-08-06 | $79.40 | $79.93 | $78.81 | $79.84 | $67.55 | 3,837,146 |
| 2018-08-03 | $79.72 | $80.34 | $78.41 | $79.09 | $66.91 | 3,075,146 |
| 2018-08-02 | $80.28 | $80.30 | $79.22 | $79.73 | $67.46 | 3,785,084 |
| 2018-08-01 | $80.25 | $81.07 | $79.85 | $80.76 | $68.33 | 4,279,442 |
| 2018-07-31 | $81.62 | $82.61 | $80.72 | $80.83 | $68.39 | 4,686,745 |
| 2018-07-30 | $81.66 | $82.27 | $81.19 | $81.50 | $68.95 | 4,166,282 |
| 2018-07-27 | $80.62 | $81.90 | $79.70 | $80.99 | $68.52 | 5,450,941 |
| 2018-07-26 | $75.89 | $80.63 | $75.41 | $80.16 | $67.82 | 11,435,378 |
| 2018-07-25 | $73.86 | $74.86 | $73.36 | $74.72 | $63.22 | 5,224,311 |
| 2018-07-24 | $73.43 | $74.56 | $73.04 | $73.74 | $62.39 | 4,223,706 |
| 2018-07-23 | $73.06 | $73.39 | $72.31 | $73.00 | $61.76 | 3,605,806 |
| 2018-07-20 | $72.65 | $73.26 | $72.10 | $72.52 | $61.36 | 4,232,186 |
| 2018-07-19 | $72.89 | $73.45 | $72.60 | $72.86 | $61.64 | 3,148,746 |
| 2018-07-18 | $71.47 | $72.75 | $70.61 | $72.56 | $61.39 | 5,089,496 |
| 2018-07-17 | $71.38 | $72.65 | $70.83 | $71.70 | $60.66 | 3,110,655 |
| 2018-07-16 | $71.05 | $71.90 | $70.79 | $71.42 | $60.43 | 3,077,120 |
| 2018-07-13 | $70.87 | $71.98 | $70.48 | $71.74 | $60.70 | 4,885,009 |
| 2018-07-12 | $70.53 | $70.67 | $69.27 | $70.51 | $59.66 | 3,951,241 |
| 2018-07-11 | $70.96 | $71.69 | $69.30 | $69.96 | $59.19 | 4,441,156 |
| 2018-07-10 | $71.89 | $73.18 | $71.78 | $71.87 | $60.81 | 3,965,514 |
| 2018-07-09 | $70.44 | $72.17 | $70.40 | $71.82 | $60.76 | 5,463,315 |
| 2018-07-06 | $69.21 | $70.98 | $69.12 | $70.20 | $59.39 | 4,055,068 |
| 2018-07-05 | $71.41 | $72.46 | $68.18 | $69.60 | $58.89 | 8,436,495 |
| 2018-07-03 | $70.55 | $72.62 | $70.28 | $70.82 | $59.92 | 6,832,062 |
| 2018-07-02 | $69.69 | $70.40 | $69.20 | $70.27 | $59.45 | 5,351,195 |
| 2018-06-29 | $69.91 | $71.27 | $69.71 | $70.16 | $59.36 | 5,576,830 |
| 2018-06-28 | $69.47 | $70.48 | $69.06 | $69.49 | $58.79 | 4,546,345 |
| 2018-06-27 | $71.02 | $71.69 | $69.03 | $69.20 | $58.55 | 5,758,897 |
| 2018-06-26 | $70.07 | $71.23 | $70.05 | $70.54 | $59.68 | 4,478,774 |
| 2018-06-25 | $72.83 | $72.90 | $69.28 | $69.97 | $59.20 | 7,899,373 |
| 2018-06-22 | $74.03 | $74.18 | $72.56 | $72.62 | $61.44 | 11,897,879 |
| 2018-06-21 | $73.46 | $73.80 | $72.23 | $72.48 | $61.32 | 4,776,333 |
| 2018-06-20 | $74.50 | $74.91 | $73.30 | $73.82 | $62.46 | 3,217,160 |
| 2018-06-19 | $74.01 | $75.15 | $73.71 | $74.52 | $63.05 | 3,828,072 |
| 2018-06-18 | $73.64 | $75.23 | $73.25 | $74.79 | $63.28 | 4,517,801 |
| 2018-06-15 | $74.71 | $75.46 | $73.27 | $73.56 | $62.24 | 8,448,851 |
| 2018-06-14 | $75.61 | $76.19 | $75.08 | $75.19 | $63.61 | 4,880,471 |
| 2018-06-13 | $75.61 | $75.79 | $74.44 | $74.88 | $63.35 | 4,645,592 |
| 2018-06-12 | $77.89 | $78.31 | $75.22 | $75.46 | $63.84 | 7,553,175 |
| 2018-06-11 | $78.94 | $78.94 | $76.84 | $77.77 | $65.80 | 5,268,216 |
| 2018-06-08 | $78.84 | $79.34 | $78.03 | $78.99 | $66.83 | 4,058,839 |
| 2018-06-07 | $79.52 | $79.61 | $78.35 | $79.15 | $66.96 | 4,197,597 |
| 2018-06-06 | $80.05 | $80.15 | $77.55 | $78.76 | $66.64 | 6,320,276 |
| 2018-06-05 | $81.90 | $82.20 | $79.73 | $80.33 | $67.96 | 4,851,784 |
| 2018-06-04 | $82.30 | $83.33 | $81.55 | $81.93 | $69.32 | 6,655,278 |
| 2018-06-01 | $79.78 | $82.03 | $79.00 | $81.92 | $69.31 | 6,979,799 |
| 2018-05-31 | $79.40 | $82.69 | $79.03 | $79.03 | $66.86 | 8,272,057 |
| 2018-05-30 | $78.77 | $80.47 | $77.96 | $79.55 | $67.30 | 6,100,565 |
| 2018-05-29 | $77.01 | $78.84 | $76.53 | $77.61 | $65.66 | 6,145,496 |
| 2018-05-25 | $77.90 | $77.97 | $75.93 | $77.00 | $65.15 | 6,418,963 |
| 2018-05-24 | $78.17 | $79.26 | $77.55 | $79.11 | $66.93 | 6,090,007 |
| 2018-05-23 | $77.77 | $78.93 | $77.21 | $78.87 | $66.73 | 4,419,284 |
| 2018-05-22 | $79.16 | $80.36 | $78.25 | $78.49 | $66.41 | 4,111,864 |
| 2018-05-21 | $79.98 | $80.11 | $78.59 | $78.85 | $66.71 | 3,866,510 |
| 2018-05-18 | $80.58 | $80.72 | $79.10 | $79.53 | $67.29 | 4,015,659 |
| 2018-05-17 | $77.60 | $80.92 | $77.24 | $80.71 | $68.28 | 9,675,608 |
| 2018-05-16 | $77.10 | $77.27 | $75.93 | $76.73 | $64.92 | 6,890,340 |
| 2018-05-15 | $77.85 | $78.64 | $76.72 | $77.29 | $65.39 | 5,869,412 |
| 2018-05-14 | $77.84 | $78.60 | $77.52 | $78.34 | $65.89 | 4,936,685 |
| 2018-05-11 | $77.72 | $77.97 | $76.99 | $77.33 | $65.04 | 3,549,168 |
| 2018-05-10 | $77.94 | $78.25 | $76.62 | $77.54 | $65.21 | 4,532,071 |
| 2018-05-09 | $76.17 | $78.11 | $75.84 | $77.11 | $64.85 | 4,827,045 |
| 2018-05-08 | $76.43 | $76.92 | $74.28 | $75.31 | $63.34 | 6,857,100 |
| 2018-05-07 | $77.23 | $78.97 | $76.46 | $76.50 | $64.34 | 5,856,893 |
| 2018-05-04 | $76.90 | $77.51 | $76.10 | $76.94 | $64.71 | 5,612,125 |
| 2018-05-03 | $76.28 | $77.72 | $74.52 | $77.46 | $65.15 | 9,029,130 |
| 2018-05-02 | $73.28 | $77.63 | $72.94 | $75.84 | $63.78 | 13,325,490 |
| 2018-05-01 | $74.28 | $74.43 | $70.46 | $72.90 | $61.31 | 20,929,481 |
| 2018-04-30 | $75.47 | $79.01 | $74.10 | $74.91 | $63.00 | 28,076,508 |
| 2018-04-27 | $82.56 | $82.63 | $81.31 | $81.43 | $68.49 | 3,287,684 |
| 2018-04-26 | $80.70 | $83.27 | $79.96 | $82.93 | $69.75 | 4,330,106 |
| 2018-04-25 | $79.19 | $80.28 | $78.18 | $80.23 | $67.48 | 3,271,950 |
| 2018-04-24 | $80.32 | $81.63 | $79.12 | $79.78 | $67.10 | 4,744,074 |
| 2018-04-23 | $79.98 | $80.22 | $78.88 | $79.85 | $67.16 | 2,946,925 |
| 2018-04-20 | $79.40 | $80.04 | $79.14 | $79.76 | $67.08 | 2,557,656 |
| 2018-04-19 | $78.80 | $79.81 | $78.21 | $79.40 | $66.78 | 3,147,642 |
| 2018-04-18 | $79.07 | $79.98 | $78.51 | $78.78 | $66.26 | 4,192,678 |
| 2018-04-17 | $77.79 | $78.82 | $76.60 | $78.55 | $66.06 | 3,866,202 |
| 2018-04-16 | $74.98 | $77.92 | $74.78 | $77.52 | $65.20 | 4,840,037 |
| 2018-04-13 | $74.46 | $75.00 | $73.97 | $74.59 | $62.73 | 2,485,605 |
| 2018-04-12 | $74.30 | $74.62 | $73.42 | $74.25 | $62.45 | 2,357,922 |
| 2018-04-11 | $73.71 | $74.47 | $73.41 | $74.02 | $62.25 | 3,916,755 |
| 2018-04-10 | $72.94 | $74.13 | $72.86 | $73.70 | $61.99 | 4,051,871 |
| 2018-04-09 | $72.47 | $72.99 | $71.65 | $71.67 | $60.28 | 3,889,807 |
| 2018-04-06 | $72.71 | $73.46 | $71.53 | $72.45 | $60.93 | 3,211,517 |
| 2018-04-05 | $73.24 | $73.95 | $72.73 | $73.41 | $61.74 | 4,706,477 |
| 2018-04-04 | $71.59 | $72.82 | $70.31 | $72.57 | $61.03 | 4,382,756 |
| 2018-04-03 | $72.70 | $72.79 | $71.38 | $72.60 | $61.06 | 3,659,955 |
| 2018-04-02 | $72.95 | $73.38 | $70.84 | $71.80 | $60.39 | 3,372,649 |
| 2018-03-29 | $72.23 | $73.64 | $72.13 | $73.11 | $61.49 | 2,790,871 |
| 2018-03-28 | $73.13 | $73.43 | $71.59 | $71.82 | $60.40 | 4,082,257 |
| 2018-03-27 | $73.88 | $74.92 | $72.40 | $72.88 | $61.30 | 3,610,787 |
| 2018-03-26 | $72.10 | $74.06 | $72.08 | $73.68 | $61.97 | 3,817,012 |
| 2018-03-23 | $73.40 | $74.48 | $71.17 | $71.28 | $59.95 | 5,799,147 |
| 2018-03-22 | $72.37 | $73.89 | $72.11 | $72.97 | $61.37 | 3,746,113 |
| 2018-03-21 | $71.81 | $73.88 | $71.71 | $73.21 | $61.57 | 4,349,574 |
| 2018-03-20 | $69.70 | $71.82 | $69.44 | $71.46 | $60.10 | 4,569,810 |
| 2018-03-19 | $69.40 | $69.57 | $68.72 | $69.21 | $58.21 | 2,718,412 |
| 2018-03-16 | $68.51 | $69.98 | $68.50 | $69.68 | $58.60 | 5,781,209 |
| 2018-03-15 | $69.56 | $69.77 | $67.45 | $68.63 | $57.72 | 4,526,032 |
| 2018-03-14 | $69.65 | $70.02 | $69.15 | $69.36 | $58.33 | 3,155,018 |
| 2018-03-13 | $69.38 | $70.29 | $68.77 | $69.24 | $58.23 | 3,219,461 |
| 2018-03-12 | $70.24 | $70.48 | $69.17 | $69.27 | $58.26 | 3,130,304 |
| 2018-03-09 | $69.73 | $70.68 | $69.43 | $70.22 | $59.06 | 3,898,710 |
| 2018-03-08 | $68.12 | $69.07 | $67.39 | $69.03 | $58.06 | 3,606,574 |
| 2018-03-07 | $66.96 | $68.11 | $66.68 | $67.68 | $56.92 | 3,536,806 |
| 2018-03-06 | $66.62 | $67.87 | $66.23 | $67.39 | $56.68 | 3,731,063 |
| 2018-03-05 | $64.88 | $66.50 | $64.60 | $66.16 | $55.64 | 3,662,047 |
| 2018-03-02 | $64.38 | $65.42 | $64.10 | $65.19 | $54.83 | 2,890,128 |
| 2018-03-01 | $64.27 | $65.58 | $64.14 | $64.79 | $54.49 | 4,264,752 |
| 2018-02-28 | $65.96 | $65.96 | $64.05 | $64.06 | $53.88 | 5,527,236 |
| 2018-02-27 | $66.16 | $67.09 | $65.59 | $65.60 | $55.17 | 4,318,889 |
| 2018-02-26 | $66.92 | $67.05 | $66.06 | $66.29 | $55.75 | 3,238,323 |
| 2018-02-23 | $66.88 | $67.17 | $65.76 | $66.81 | $56.19 | 2,866,270 |
| 2018-02-22 | $66.53 | $67.65 | $66.41 | $66.46 | $55.90 | 4,126,385 |
| 2018-02-21 | $66.29 | $67.49 | $66.13 | $66.27 | $55.74 | 4,522,167 |
| 2018-02-20 | $67.45 | $67.89 | $65.83 | $66.25 | $55.72 | 3,231,489 |
| 2018-02-16 | $67.60 | $68.43 | $66.98 | $67.93 | $56.74 | 3,295,522 |
| 2018-02-15 | $68.16 | $68.82 | $66.88 | $67.80 | $56.63 | 4,149,872 |
| 2018-02-14 | $65.46 | $68.42 | $65.18 | $68.16 | $56.93 | 4,688,021 |
| 2018-02-13 | $64.67 | $66.40 | $64.29 | $66.08 | $55.19 | 3,569,354 |
| 2018-02-12 | $64.48 | $65.70 | $64.02 | $64.77 | $54.10 | 3,341,159 |
| 2018-02-09 | $63.45 | $64.58 | $61.46 | $63.84 | $53.32 | 4,857,207 |
| 2018-02-08 | $64.91 | $65.35 | $62.77 | $62.79 | $52.45 | 4,291,576 |
| 2018-02-07 | $66.96 | $67.64 | $64.94 | $65.09 | $54.37 | 5,047,507 |
| 2018-02-06 | $62.93 | $65.94 | $62.26 | $65.69 | $54.87 | 4,610,929 |
| 2018-02-05 | $66.08 | $67.44 | $63.23 | $64.58 | $53.94 | 5,840,589 |
| 2018-02-02 | $68.33 | $69.45 | $66.81 | $67.41 | $56.30 | 4,971,026 |
| 2018-02-01 | $69.77 | $70.49 | $67.12 | $68.69 | $57.37 | 6,895,016 |
| 2018-01-31 | $69.24 | $69.64 | $68.21 | $69.27 | $57.86 | 6,121,043 |
| 2018-01-30 | $69.05 | $69.58 | $67.81 | $69.13 | $57.74 | 4,793,170 |
| 2018-01-29 | $71.51 | $71.75 | $69.97 | $70.15 | $58.59 | 4,103,846 |
| 2018-01-26 | $71.29 | $72.02 | $71.19 | $71.74 | $59.92 | 3,510,148 |
| 2018-01-25 | $72.08 | $72.23 | $71.01 | $71.08 | $59.37 | 2,894,288 |
| 2018-01-24 | $73.37 | $73.53 | $71.29 | $71.59 | $59.80 | 3,852,065 |
| 2018-01-23 | $73.31 | $73.50 | $72.64 | $73.12 | $61.07 | 2,615,685 |
| 2018-01-22 | $72.04 | $73.20 | $71.72 | $73.16 | $61.11 | 4,134,196 |
| 2018-01-19 | $71.66 | $72.03 | $71.09 | $71.89 | $60.05 | 3,763,053 |
| 2018-01-18 | $71.78 | $72.52 | $71.16 | $71.49 | $59.71 | 3,498,096 |
| 2018-01-17 | $71.11 | $72.48 | $70.92 | $71.98 | $60.12 | 3,452,877 |
| 2018-01-16 | $71.60 | $71.83 | $70.61 | $70.78 | $59.12 | 4,387,039 |
| 2018-01-12 | $70.47 | $71.50 | $70.47 | $71.42 | $59.65 | 2,587,882 |
| 2018-01-11 | $69.72 | $70.43 | $69.35 | $70.25 | $58.68 | 2,353,610 |
| 2018-01-10 | $68.79 | $69.63 | $68.45 | $69.51 | $58.06 | 2,484,772 |
| 2018-01-09 | $69.39 | $69.55 | $68.91 | $69.00 | $57.63 | 2,915,903 |
| 2018-01-08 | $69.07 | $69.68 | $69.01 | $69.39 | $57.96 | 3,212,556 |
| 2018-01-05 | $68.87 | $69.46 | $68.51 | $69.34 | $57.92 | 3,479,961 |
| 2018-01-04 | $68.66 | $69.06 | $68.40 | $68.68 | $57.36 | 3,083,885 |
| 2018-01-03 | $67.46 | $68.97 | $67.41 | $68.61 | $57.31 | 4,843,998 |
| 2018-01-02 | $66.11 | $67.25 | $65.98 | $67.18 | $56.11 | 3,055,860 |
| 2017-12-29 | $66.47 | $66.75 | $65.96 | $65.98 | $55.11 | 2,283,308 |
| 2017-12-28 | $66.43 | $66.56 | $66.16 | $66.40 | $55.46 | 3,123,110 |
| 2017-12-27 | $66.72 | $66.89 | $66.36 | $66.42 | $55.48 | 2,179,276 |
| 2017-12-26 | $66.55 | $67.07 | $66.41 | $66.84 | $55.83 | 2,307,782 |
| 2017-12-22 | $66.70 | $66.85 | $66.22 | $66.36 | $55.43 | 3,448,018 |
| 2017-12-21 | $65.70 | $66.79 | $65.42 | $66.33 | $55.40 | 5,661,237 |
| 2017-12-20 | $65.06 | $65.86 | $64.76 | $65.66 | $54.84 | 5,139,408 |
| 2017-12-19 | $66.03 | $66.12 | $64.68 | $64.75 | $54.08 | 4,361,847 |
| 2017-12-18 | $65.87 | $66.38 | $65.73 | $66.01 | $55.13 | 3,380,655 |
| 2017-12-15 | $64.95 | $66.19 | $64.70 | $65.75 | $54.92 | 9,894,690 |
| 2017-12-14 | $64.16 | $65.04 | $64.06 | $64.66 | $54.01 | 4,301,256 |
| 2017-12-13 | $64.30 | $64.41 | $63.80 | $64.15 | $53.58 | 2,937,635 |
| 2017-12-12 | $64.82 | $65.29 | $64.27 | $64.49 | $53.87 | 2,591,558 |
| 2017-12-11 | $64.46 | $65.08 | $64.33 | $64.46 | $53.84 | 2,762,631 |
| 2017-12-08 | $64.19 | $64.94 | $63.95 | $64.75 | $54.08 | 3,031,287 |
| 2017-12-07 | $63.10 | $64.07 | $63.00 | $64.00 | $53.46 | 3,359,850 |
| 2017-12-06 | $64.32 | $64.46 | $63.27 | $63.46 | $53.00 | 2,353,703 |
| 2017-12-05 | $63.42 | $65.41 | $63.16 | $64.54 | $53.91 | 4,250,756 |
| 2017-12-04 | $62.92 | $64.32 | $62.61 | $63.30 | $52.87 | 4,241,419 |
| 2017-12-01 | $62.82 | $63.06 | $61.59 | $62.84 | $52.49 | 5,187,779 |
| 2017-11-30 | $61.69 | $62.78 | $61.44 | $62.63 | $52.31 | 4,883,684 |
| 2017-11-29 | $62.01 | $62.24 | $60.95 | $61.40 | $51.28 | 4,231,022 |
| 2017-11-28 | $62.29 | $62.38 | $61.66 | $62.22 | $51.97 | 2,876,970 |
| 2017-11-27 | $61.95 | $62.45 | $61.60 | $61.88 | $51.69 | 6,284,512 |
| 2017-11-24 | $62.16 | $62.16 | $61.58 | $62.03 | $51.81 | 340,324 |
| 2017-11-22 | $62.35 | $62.40 | $61.26 | $62.01 | $51.79 | 2,830,694 |
| 2017-11-21 | $62.19 | $62.36 | $61.80 | $62.29 | $52.03 | 2,532,376 |
| 2017-11-20 | $62.11 | $62.53 | $61.75 | $61.94 | $51.74 | 2,573,141 |
| 2017-11-17 | $61.85 | $62.45 | $61.64 | $62.27 | $52.01 | 2,980,762 |
| 2017-11-16 | $61.51 | $62.58 | $61.15 | $62.01 | $51.79 | 3,981,335 |
| 2017-11-15 | $60.45 | $61.81 | $60.10 | $61.50 | $51.37 | 4,621,382 |
| 2017-11-14 | $62.32 | $63.08 | $61.95 | $62.87 | $52.17 | 4,486,119 |
| 2017-11-13 | $61.79 | $62.55 | $61.71 | $62.20 | $51.62 | 2,791,793 |
| 2017-11-10 | $61.98 | $62.28 | $61.61 | $61.72 | $51.22 | 3,217,881 |
| 2017-11-09 | $62.62 | $62.73 | $60.90 | $61.66 | $51.17 | 5,007,606 |
| 2017-11-08 | $63.29 | $63.41 | $62.56 | $63.22 | $52.46 | 4,684,121 |
| 2017-11-07 | $62.58 | $63.12 | $62.15 | $63.11 | $52.37 | 3,719,698 |
| 2017-11-06 | $62.34 | $62.53 | $62.10 | $62.35 | $51.74 | 3,692,911 |
| 2017-11-03 | $62.26 | $62.78 | $61.90 | $62.20 | $51.62 | 3,648,674 |
| 2017-11-02 | $61.06 | $62.34 | $60.87 | $62.17 | $51.59 | 5,188,640 |
| 2017-11-01 | $60.24 | $61.90 | $60.07 | $60.89 | $50.53 | 5,604,715 |
| 2017-10-31 | $59.78 | $60.16 | $58.83 | $59.74 | $49.58 | 5,143,693 |
| 2017-10-30 | $58.50 | $59.57 | $58.25 | $59.06 | $49.01 | 3,886,759 |
| 2017-10-27 | $57.68 | $58.93 | $57.40 | $58.47 | $48.52 | 4,158,384 |
| 2017-10-26 | $57.52 | $57.92 | $55.87 | $57.27 | $47.53 | 4,239,343 |
| 2017-10-25 | $56.96 | $57.14 | $55.89 | $56.47 | $46.86 | 4,284,238 |
| 2017-10-24 | $56.54 | $57.27 | $56.54 | $56.99 | $47.29 | 3,424,237 |
| 2017-10-23 | $57.48 | $57.49 | $56.26 | $56.34 | $46.75 | 3,717,084 |
| 2017-10-20 | $57.30 | $57.74 | $57.15 | $57.49 | $47.71 | 3,902,223 |
| 2017-10-19 | $56.42 | $57.14 | $56.17 | $57.10 | $47.38 | 3,388,972 |
| 2017-10-18 | $56.52 | $56.86 | $56.40 | $56.75 | $47.09 | 2,905,759 |
| 2017-10-17 | $55.74 | $56.53 | $55.73 | $56.51 | $46.89 | 3,010,328 |
| 2017-10-16 | $56.42 | $56.57 | $55.68 | $55.72 | $46.24 | 2,637,615 |
| 2017-10-13 | $56.89 | $56.92 | $56.29 | $56.37 | $46.78 | 2,839,160 |
| 2017-10-12 | $56.00 | $56.90 | $55.80 | $56.55 | $46.93 | 3,047,170 |
| 2017-10-11 | $56.31 | $56.54 | $56.14 | $56.22 | $46.65 | 4,144,788 |
| 2017-10-10 | $56.72 | $57.02 | $56.18 | $56.25 | $46.68 | 3,621,708 |
| 2017-10-09 | $56.13 | $56.49 | $56.04 | $56.14 | $46.59 | 3,280,531 |
| 2017-10-06 | $55.80 | $56.40 | $55.71 | $56.02 | $46.49 | 3,915,105 |
| 2017-10-05 | $56.48 | $56.90 | $56.14 | $56.25 | $46.68 | 2,885,215 |
| 2017-10-04 | $56.16 | $56.70 | $55.90 | $56.31 | $46.73 | 2,799,942 |
| 2017-10-03 | $55.53 | $56.31 | $55.25 | $56.14 | $46.59 | 3,194,530 |
| 2017-10-02 | $55.94 | $56.27 | $55.53 | $55.89 | $46.38 | 2,710,530 |
| 2017-09-29 | $55.46 | $56.55 | $55.29 | $56.08 | $46.54 | 3,709,064 |
| 2017-09-28 | $55.26 | $55.78 | $55.15 | $55.47 | $46.03 | 3,748,889 |
| 2017-09-27 | $54.61 | $55.78 | $54.61 | $55.24 | $45.84 | 3,813,050 |
| 2017-09-26 | $55.36 | $55.65 | $55.07 | $55.38 | $45.96 | 4,014,819 |
| 2017-09-25 | $55.00 | $55.81 | $54.98 | $55.53 | $46.08 | 4,576,785 |
| 2017-09-22 | $54.24 | $55.02 | $54.13 | $54.73 | $45.42 | 3,675,365 |
| 2017-09-21 | $54.43 | $54.89 | $54.26 | $54.37 | $45.12 | 4,037,846 |
| 2017-09-20 | $54.38 | $54.70 | $54.03 | $54.43 | $45.17 | 4,201,936 |
| 2017-09-19 | $53.75 | $54.34 | $53.38 | $54.20 | $44.98 | 4,518,701 |
| 2017-09-18 | $53.06 | $53.73 | $52.93 | $53.58 | $44.46 | 3,921,494 |
| 2017-09-15 | $52.36 | $53.12 | $52.26 | $52.96 | $43.95 | 8,995,902 |
| 2017-09-14 | $53.27 | $53.33 | $52.31 | $52.34 | $43.43 | 5,402,010 |
| 2017-09-13 | $54.00 | $54.08 | $52.71 | $53.21 | $44.16 | 4,395,737 |
| 2017-09-12 | $53.95 | $54.48 | $53.58 | $53.77 | $44.62 | 3,425,854 |
| 2017-09-11 | $53.48 | $53.84 | $52.59 | $53.75 | $44.60 | 4,550,714 |
| 2017-09-08 | $52.66 | $53.71 | $52.52 | $53.42 | $44.33 | 4,400,401 |
| 2017-09-07 | $52.63 | $53.10 | $52.34 | $52.63 | $43.67 | 3,890,932 |
| 2017-09-06 | $51.64 | $52.57 | $51.49 | $52.37 | $43.46 | 6,452,023 |
| 2017-09-05 | $53.58 | $53.66 | $50.52 | $51.79 | $42.98 | 8,363,166 |
| 2017-09-01 | $52.55 | $54.32 | $52.50 | $54.28 | $45.04 | 3,974,636 |
| 2017-08-31 | $52.55 | $52.86 | $52.00 | $52.45 | $43.53 | 4,881,770 |
| 2017-08-30 | $51.53 | $52.54 | $51.37 | $52.33 | $43.43 | 4,249,285 |
| 2017-08-29 | $52.17 | $52.52 | $51.12 | $51.43 | $42.68 | 5,373,295 |
| 2017-08-28 | $52.33 | $52.97 | $52.03 | $52.52 | $43.58 | 5,798,114 |
| 2017-08-25 | $51.47 | $52.20 | $51.36 | $51.72 | $42.92 | 3,094,026 |
| 2017-08-24 | $50.26 | $51.54 | $50.19 | $51.13 | $42.43 | 4,052,991 |
| 2017-08-23 | $49.43 | $50.38 | $49.33 | $50.17 | $41.63 | 4,517,405 |
| 2017-08-22 | $49.71 | $49.96 | $49.30 | $49.67 | $41.22 | 3,254,700 |
| 2017-08-21 | $50.07 | $50.10 | $49.45 | $49.45 | $41.04 | 3,529,499 |
| 2017-08-18 | $49.62 | $50.54 | $49.43 | $50.11 | $41.58 | 3,648,666 |
| 2017-08-17 | $50.72 | $50.89 | $49.68 | $49.70 | $41.24 | 4,543,141 |
| 2017-08-16 | $52.00 | $52.06 | $50.91 | $51.06 | $42.37 | 3,882,084 |
| 2017-08-15 | $52.25 | $52.37 | $51.76 | $51.89 | $43.06 | 3,006,633 |
| 2017-08-14 | $52.08 | $52.69 | $52.06 | $52.31 | $43.41 | 2,245,783 |
| 2017-08-11 | $52.03 | $52.35 | $51.69 | $52.16 | $42.96 | 3,303,525 |
| 2017-08-10 | $53.04 | $53.04 | $52.13 | $52.21 | $43.00 | 3,649,334 |
| 2017-08-09 | $54.43 | $54.69 | $52.83 | $52.99 | $43.64 | 4,326,728 |
| 2017-08-08 | $54.90 | $55.06 | $54.31 | $54.44 | $44.83 | 2,312,201 |
| 2017-08-07 | $55.59 | $55.70 | $54.85 | $54.90 | $45.21 | 3,144,936 |
| 2017-08-04 | $55.98 | $56.45 | $55.66 | $55.79 | $45.95 | 3,467,645 |
| 2017-08-03 | $56.05 | $56.27 | $55.75 | $55.89 | $46.03 | 2,642,340 |
| 2017-08-02 | $56.15 | $56.69 | $56.06 | $56.20 | $46.28 | 2,896,063 |
| 2017-08-01 | $56.11 | $56.81 | $55.91 | $56.53 | $46.56 | 2,915,896 |
| 2017-07-31 | $55.16 | $56.20 | $55.02 | $55.99 | $46.11 | 2,815,715 |
| 2017-07-28 | $55.92 | $56.21 | $54.93 | $54.98 | $45.28 | 3,410,681 |
| 2017-07-27 | $54.27 | $56.46 | $53.51 | $56.15 | $46.24 | 5,047,390 |
| 2017-07-26 | $56.39 | $56.61 | $55.64 | $55.66 | $45.84 | 4,008,309 |
| 2017-07-25 | $56.14 | $56.64 | $55.95 | $56.02 | $46.14 | 4,084,169 |
| 2017-07-24 | $55.57 | $55.87 | $55.33 | $55.56 | $45.76 | 2,306,145 |
| 2017-07-21 | $55.34 | $55.57 | $54.84 | $55.34 | $45.58 | 2,089,632 |
| 2017-07-20 | $55.76 | $55.83 | $54.81 | $55.40 | $45.62 | 2,939,831 |
| 2017-07-19 | $54.90 | $55.71 | $54.74 | $55.55 | $45.75 | 3,364,031 |
| 2017-07-18 | $54.62 | $54.84 | $54.22 | $54.83 | $45.16 | 2,757,912 |
| 2017-07-17 | $53.86 | $54.49 | $53.61 | $54.31 | $44.73 | 4,615,097 |
| 2017-07-14 | $53.81 | $54.05 | $53.60 | $53.81 | $44.32 | 2,764,823 |
| 2017-07-13 | $53.68 | $53.88 | $53.22 | $53.84 | $44.34 | 2,604,346 |
| 2017-07-12 | $54.74 | $54.80 | $53.73 | $53.76 | $44.27 | 2,536,727 |
| 2017-07-11 | $53.92 | $54.57 | $53.83 | $54.20 | $44.64 | 3,288,855 |
| 2017-07-10 | $53.95 | $54.51 | $53.91 | $54.08 | $44.54 | 3,031,345 |
| 2017-07-07 | $52.87 | $54.15 | $52.68 | $54.07 | $44.53 | 3,842,264 |
| 2017-07-06 | $53.14 | $53.52 | $52.62 | $52.85 | $43.52 | 3,071,616 |
| 2017-07-05 | $52.83 | $53.07 | $52.23 | $52.90 | $43.57 | 4,096,834 |
| 2017-07-03 | $52.63 | $53.37 | $52.62 | $53.10 | $43.73 | 1,740,742 |
| 2017-06-30 | $52.14 | $52.61 | $51.70 | $52.33 | $43.10 | 2,907,178 |
| 2017-06-29 | $52.89 | $53.02 | $51.72 | $51.81 | $42.67 | 4,578,412 |
| 2017-06-28 | $52.12 | $52.86 | $51.85 | $52.62 | $43.34 | 3,161,048 |
| 2017-06-27 | $51.40 | $52.35 | $51.08 | $51.85 | $42.70 | 3,771,772 |
| 2017-06-26 | $51.64 | $52.06 | $51.25 | $51.33 | $42.27 | 4,816,092 |
| 2017-06-23 | $51.19 | $51.65 | $50.74 | $51.50 | $42.41 | 5,994,978 |
| 2017-06-22 | $52.12 | $52.12 | $51.09 | $51.17 | $42.14 | 4,934,899 |
| 2017-06-21 | $52.93 | $53.00 | $51.18 | $51.73 | $42.60 | 5,727,608 |
| 2017-06-20 | $53.66 | $53.81 | $52.47 | $52.85 | $43.52 | 4,836,335 |
| 2017-06-19 | $53.81 | $54.37 | $53.81 | $54.29 | $44.71 | 3,747,073 |
| 2017-06-16 | $53.31 | $53.77 | $53.01 | $53.77 | $44.28 | 6,743,093 |
| 2017-06-15 | $53.10 | $53.33 | $52.76 | $52.99 | $43.64 | 3,899,089 |
| 2017-06-14 | $54.87 | $54.90 | $53.29 | $53.35 | $43.94 | 5,521,378 |
| 2017-06-13 | $54.48 | $55.05 | $54.34 | $55.03 | $45.32 | 3,302,670 |
| 2017-06-12 | $54.90 | $55.20 | $53.85 | $54.47 | $44.86 | 6,217,140 |
| 2017-06-09 | $53.55 | $54.97 | $53.46 | $54.71 | $45.06 | 9,652,024 |
| 2017-06-08 | $52.89 | $53.96 | $52.86 | $53.43 | $44.00 | 4,642,728 |
| 2017-06-07 | $52.84 | $53.17 | $52.47 | $52.97 | $43.62 | 3,634,378 |
| 2017-06-06 | $52.58 | $53.16 | $52.42 | $53.09 | $43.72 | 3,249,506 |
| 2017-06-05 | $52.57 | $53.16 | $52.44 | $52.80 | $43.48 | 3,217,262 |
| 2017-06-02 | $52.86 | $53.13 | $52.44 | $52.70 | $43.40 | 4,425,525 |
| 2017-06-01 | $52.43 | $53.57 | $52.38 | $53.13 | $43.76 | 8,740,741 |
| 2017-05-31 | $52.30 | $52.77 | $51.63 | $52.04 | $42.86 | 4,465,804 |
| 2017-05-30 | $52.42 | $53.19 | $52.32 | $52.42 | $43.17 | 4,001,104 |
| 2017-05-26 | $52.42 | $52.87 | $52.24 | $52.82 | $43.50 | 3,828,834 |
| 2017-05-25 | $53.15 | $53.91 | $52.43 | $52.45 | $43.20 | 3,937,309 |
| 2017-05-24 | $52.94 | $53.27 | $52.76 | $53.13 | $43.76 | 2,917,051 |
| 2017-05-23 | $53.00 | $53.32 | $52.75 | $53.08 | $43.71 | 2,187,698 |
| 2017-05-22 | $52.94 | $53.18 | $52.69 | $52.98 | $43.63 | 2,405,418 |
| 2017-05-19 | $52.16 | $53.11 | $51.91 | $52.78 | $43.47 | 4,336,914 |
| 2017-05-18 | $51.66 | $52.46 | $51.30 | $51.94 | $42.78 | 3,954,415 |
| 2017-05-17 | $51.79 | $52.84 | $51.79 | $52.05 | $42.87 | 4,197,536 |
| 2017-05-16 | $52.73 | $52.73 | $51.77 | $52.48 | $43.22 | 4,950,744 |
| 2017-05-15 | $52.97 | $53.52 | $52.52 | $52.99 | $43.64 | 4,678,906 |
| 2017-05-12 | $52.42 | $53.04 | $52.38 | $52.67 | $43.08 | 2,927,640 |
| 2017-05-11 | $52.50 | $53.24 | $52.27 | $52.51 | $42.95 | 4,515,837 |
| 2017-05-10 | $51.83 | $52.67 | $51.31 | $52.34 | $42.81 | 5,965,594 |
| 2017-05-09 | $51.50 | $51.68 | $50.97 | $51.46 | $42.09 | 3,963,132 |
| 2017-05-08 | $50.62 | $51.50 | $50.41 | $51.34 | $42.00 | 5,813,245 |
| 2017-05-05 | $49.78 | $50.73 | $49.46 | $50.66 | $41.44 | 5,642,387 |
| 2017-05-04 | $51.11 | $51.11 | $49.37 | $49.56 | $40.54 | 5,731,827 |
| 2017-05-03 | $51.11 | $51.69 | $50.88 | $51.24 | $41.91 | 4,533,448 |
| 2017-05-02 | $51.08 | $51.62 | $51.02 | $51.42 | $42.06 | 4,726,643 |
| 2017-05-01 | $51.15 | $51.18 | $50.48 | $50.86 | $41.60 | 3,340,937 |
| 2017-04-28 | $51.32 | $51.33 | $50.68 | $50.94 | $41.67 | 3,633,861 |
| 2017-04-27 | $49.47 | $51.62 | $49.46 | $51.02 | $41.73 | 6,765,271 |
| 2017-04-26 | $49.74 | $50.11 | $49.32 | $49.60 | $40.57 | 4,776,785 |
| 2017-04-25 | $50.27 | $50.42 | $49.89 | $50.03 | $40.92 | 3,468,086 |
| 2017-04-24 | $49.36 | $50.44 | $49.11 | $50.19 | $41.06 | 5,269,881 |
| 2017-04-21 | $48.51 | $49.00 | $48.36 | $48.56 | $39.72 | 4,201,443 |
| 2017-04-20 | $48.28 | $49.02 | $48.13 | $48.54 | $39.71 | 3,066,780 |
| 2017-04-19 | $48.80 | $49.16 | $47.78 | $48.19 | $39.42 | 5,526,760 |
| 2017-04-18 | $49.60 | $50.01 | $48.64 | $48.94 | $40.03 | 3,526,540 |
| 2017-04-17 | $49.28 | $49.95 | $49.27 | $49.90 | $40.82 | 3,563,187 |
| 2017-04-13 | $49.86 | $50.00 | $49.10 | $49.24 | $40.28 | 3,373,789 |
| 2017-04-12 | $50.58 | $50.94 | $49.83 | $49.94 | $40.85 | 2,986,648 |
| 2017-04-11 | $50.19 | $50.54 | $49.91 | $50.43 | $41.25 | 4,537,152 |
| 2017-04-10 | $50.32 | $50.80 | $50.12 | $50.14 | $41.01 | 3,773,903 |
| 2017-04-07 | $49.75 | $50.43 | $49.51 | $50.02 | $40.92 | 3,526,839 |
| 2017-04-06 | $49.67 | $50.45 | $49.49 | $49.84 | $40.77 | 4,536,125 |
| 2017-04-05 | $50.66 | $51.18 | $49.40 | $49.44 | $40.44 | 4,060,346 |
| 2017-04-04 | $50.22 | $50.32 | $49.54 | $50.30 | $41.15 | 2,445,737 |
| 2017-04-03 | $50.68 | $50.84 | $49.63 | $49.94 | $40.85 | 2,746,672 |
| 2017-03-31 | $49.89 | $50.84 | $49.83 | $50.54 | $41.34 | 4,851,509 |
| 2017-03-30 | $50.60 | $50.81 | $50.00 | $50.14 | $41.01 | 5,893,493 |
| 2017-03-29 | $49.02 | $50.62 | $48.97 | $50.55 | $41.35 | 3,867,402 |
| 2017-03-28 | $48.93 | $49.16 | $48.61 | $49.03 | $40.11 | 4,069,800 |
| 2017-03-27 | $48.38 | $49.06 | $48.18 | $48.83 | $39.94 | 3,191,787 |
| 2017-03-24 | $49.51 | $49.52 | $48.81 | $48.87 | $39.98 | 3,563,205 |
| 2017-03-23 | $49.55 | $49.95 | $49.18 | $49.30 | $40.33 | 2,721,533 |
| 2017-03-22 | $49.11 | $49.83 | $48.93 | $49.57 | $40.55 | 4,048,680 |
| 2017-03-21 | $50.48 | $50.61 | $49.15 | $49.26 | $40.29 | 5,192,683 |
| 2017-03-20 | $50.66 | $50.81 | $50.16 | $50.50 | $41.31 | 5,599,342 |
| 2017-03-17 | $51.47 | $51.75 | $50.55 | $50.79 | $41.55 | 5,309,613 |
| 2017-03-16 | $51.65 | $52.24 | $51.11 | $51.18 | $41.86 | 5,216,118 |
| 2017-03-15 | $50.48 | $51.60 | $50.16 | $51.56 | $42.18 | 6,299,222 |
| 2017-03-14 | $50.42 | $50.59 | $49.67 | $50.01 | $40.91 | 5,882,976 |
| 2017-03-13 | $49.87 | $51.09 | $49.86 | $50.99 | $41.71 | 5,771,626 |
| 2017-03-10 | $49.58 | $49.95 | $48.97 | $49.87 | $40.79 | 4,703,643 |
| 2017-03-09 | $50.02 | $50.18 | $48.92 | $49.28 | $40.31 | 4,952,235 |
| 2017-03-08 | $50.15 | $50.94 | $50.08 | $50.22 | $41.08 | 5,849,211 |
| 2017-03-07 | $51.14 | $51.45 | $50.11 | $50.15 | $41.02 | 3,413,679 |
| 2017-03-06 | $51.04 | $51.31 | $50.51 | $51.15 | $41.84 | 6,826,664 |
| 2017-03-03 | $51.18 | $51.38 | $50.80 | $51.27 | $41.94 | 3,997,345 |
| 2017-03-02 | $50.90 | $51.41 | $50.40 | $51.04 | $41.75 | 4,947,428 |
| 2017-03-01 | $50.00 | $51.50 | $49.97 | $50.99 | $41.71 | 5,952,844 |
| 2017-02-28 | $50.50 | $51.17 | $49.49 | $49.60 | $40.57 | 5,659,388 |
| 2017-02-27 | $50.02 | $50.94 | $49.99 | $50.76 | $41.52 | 5,134,802 |
| 2017-02-24 | $50.00 | $50.04 | $49.43 | $50.03 | $40.92 | 3,118,658 |
| 2017-02-23 | $50.39 | $50.65 | $49.92 | $50.35 | $41.19 | 2,673,896 |
| 2017-02-22 | $50.10 | $50.37 | $49.57 | $49.81 | $40.74 | 3,157,880 |
| 2017-02-21 | $50.48 | $50.61 | $49.99 | $50.38 | $41.21 | 3,963,550 |
| 2017-02-17 | $49.67 | $50.05 | $49.41 | $50.02 | $40.92 | 3,352,675 |
| 2017-02-16 | $50.99 | $51.00 | $49.86 | $49.96 | $40.87 | 2,955,418 |
| 2017-02-15 | $50.79 | $51.16 | $50.27 | $50.64 | $41.42 | 4,396,124 |
| 2017-02-14 | $50.03 | $50.97 | $49.70 | $50.96 | $41.69 | 4,359,278 |
| 2017-02-13 | $50.13 | $50.68 | $49.92 | $50.28 | $40.84 | 3,256,517 |
| 2017-02-10 | $50.37 | $50.47 | $49.68 | $50.14 | $40.73 | 2,788,007 |
| 2017-02-09 | $49.65 | $50.08 | $49.23 | $49.93 | $40.56 | 4,232,154 |
| 2017-02-08 | $47.57 | $49.14 | $47.39 | $49.12 | $39.90 | 4,461,304 |
| 2017-02-07 | $48.13 | $48.51 | $47.58 | $47.93 | $38.93 | 3,999,699 |
| 2017-02-06 | $48.19 | $48.75 | $47.80 | $48.37 | $39.29 | 7,976,523 |
| 2017-02-03 | $47.84 | $48.50 | $47.17 | $48.16 | $39.12 | 3,778,917 |
| 2017-02-02 | $48.44 | $48.50 | $47.43 | $47.90 | $38.91 | 4,151,292 |
| 2017-02-01 | $49.68 | $49.97 | $47.10 | $47.71 | $38.75 | 7,658,853 |
| 2017-01-31 | $48.54 | $48.60 | $46.88 | $48.05 | $39.03 | 5,308,936 |
| 2017-01-30 | $49.12 | $49.20 | $48.12 | $48.36 | $39.28 | 5,473,874 |
| 2017-01-27 | $49.59 | $50.00 | $48.67 | $49.08 | $39.87 | 5,083,777 |
| 2017-01-26 | $50.09 | $50.09 | $49.28 | $49.44 | $40.16 | 4,333,326 |
| 2017-01-25 | $50.29 | $50.31 | $49.16 | $49.67 | $40.34 | 7,580,229 |
| 2017-01-24 | $49.12 | $50.48 | $48.97 | $50.09 | $40.69 | 7,319,677 |
| 2017-01-23 | $48.56 | $48.77 | $48.12 | $48.72 | $39.57 | 8,149,227 |
| 2017-01-20 | $48.80 | $49.04 | $48.41 | $48.76 | $39.61 | 5,033,134 |
| 2017-01-19 | $48.94 | $49.02 | $47.93 | $48.37 | $39.29 | 4,185,741 |
| 2017-01-18 | $48.34 | $49.34 | $48.20 | $48.90 | $39.72 | 3,752,211 |
| 2017-01-17 | $48.64 | $49.60 | $48.26 | $48.73 | $39.58 | 5,121,278 |
| 2017-01-13 | $48.91 | $49.14 | $47.85 | $48.38 | $39.30 | 5,758,470 |
| 2017-01-12 | $49.61 | $49.73 | $48.73 | $49.25 | $40.00 | 3,952,609 |
| 2017-01-11 | $49.40 | $50.00 | $49.10 | $49.66 | $40.34 | 6,681,549 |
| 2017-01-10 | $49.50 | $49.96 | $48.97 | $48.97 | $39.78 | 5,124,394 |
| 2017-01-09 | $50.05 | $50.22 | $49.36 | $49.46 | $40.17 | 8,037,626 |
| 2017-01-06 | $51.11 | $51.25 | $50.29 | $50.37 | $40.91 | 4,748,268 |
| 2017-01-05 | $51.50 | $51.79 | $50.03 | $51.05 | $41.47 | 9,534,922 |
| 2017-01-04 | $52.95 | $53.50 | $51.03 | $51.24 | $41.62 | 10,980,210 |
| 2017-01-03 | $53.70 | $54.59 | $52.44 | $52.93 | $42.99 | 13,329,197 |
| 2016-12-30 | $50.44 | $50.61 | $50.00 | $50.35 | $40.90 | 3,477,242 |
| 2016-12-29 | $50.36 | $51.08 | $50.08 | $50.45 | $40.98 | 2,684,003 |
| 2016-12-28 | $51.07 | $51.15 | $50.29 | $50.33 | $40.88 | 3,240,663 |
| 2016-12-27 | $50.81 | $51.14 | $50.67 | $51.12 | $41.52 | 3,501,002 |
| 2016-12-23 | $50.14 | $51.00 | $49.87 | $50.78 | $41.25 | 3,346,534 |
| 2016-12-22 | $49.33 | $50.70 | $49.28 | $50.34 | $40.89 | 6,110,724 |
| 2016-12-21 | $49.20 | $49.37 | $48.10 | $48.99 | $39.79 | 8,127,010 |
| 2016-12-20 | $49.60 | $49.81 | $49.06 | $49.38 | $40.11 | 3,368,143 |
| 2016-12-19 | $49.69 | $49.78 | $49.01 | $49.44 | $40.16 | 4,203,213 |
| 2016-12-16 | $49.15 | $50.48 | $49.00 | $50.11 | $40.70 | 6,769,615 |
| 2016-12-15 | $48.39 | $49.25 | $48.39 | $48.88 | $39.70 | 5,435,985 |
| 2016-12-14 | $48.74 | $49.48 | $48.31 | $48.42 | $39.33 | 5,243,292 |
| 2016-12-13 | $49.32 | $49.78 | $48.93 | $49.24 | $40.00 | 4,919,119 |
| 2016-12-12 | $50.43 | $50.65 | $48.47 | $49.09 | $39.87 | 5,550,273 |
| 2016-12-09 | $49.95 | $50.58 | $49.16 | $49.44 | $40.16 | 6,294,481 |
| 2016-12-08 | $50.10 | $50.71 | $49.57 | $50.06 | $40.66 | 5,206,814 |
| 2016-12-07 | $47.85 | $50.29 | $47.65 | $49.65 | $40.33 | 9,689,706 |
| 2016-12-06 | $47.89 | $47.91 | $47.15 | $47.23 | $38.36 | 5,347,870 |
| 2016-12-05 | $48.27 | $48.62 | $47.67 | $48.01 | $39.00 | 4,806,625 |
| 2016-12-02 | $47.65 | $48.69 | $47.65 | $47.80 | $38.83 | 4,422,890 |
| 2016-12-01 | $47.49 | $49.29 | $47.19 | $47.74 | $38.78 | 8,711,742 |
| 2016-11-30 | $46.26 | $47.27 | $44.60 | $47.02 | $38.19 | 11,069,704 |
| 2016-11-29 | $46.59 | $46.95 | $45.87 | $45.98 | $37.35 | 7,758,660 |
| 2016-11-28 | $48.52 | $48.83 | $46.96 | $47.05 | $38.22 | 5,624,459 |
| 2016-11-25 | $47.48 | $48.23 | $47.37 | $48.20 | $39.15 | 1,988,108 |
| 2016-11-23 | $47.50 | $48.12 | $47.31 | $47.71 | $38.75 | 4,404,608 |
| 2016-11-22 | $47.45 | $48.81 | $47.33 | $47.87 | $38.88 | 13,036,972 |
| 2016-11-21 | $45.40 | $47.28 | $44.90 | $47.17 | $38.31 | 20,270,935 |
| 2016-11-18 | $43.20 | $43.60 | $42.57 | $43.31 | $35.18 | 4,892,630 |
| 2016-11-17 | $43.85 | $44.29 | $43.19 | $43.36 | $35.22 | 3,985,346 |
| 2016-11-16 | $43.60 | $43.88 | $43.11 | $43.49 | $35.33 | 4,165,580 |
| 2016-11-15 | $43.69 | $44.34 | $42.78 | $43.83 | $35.60 | 8,535,305 |
| 2016-11-14 | $43.61 | $44.19 | $43.37 | $43.59 | $35.41 | 6,751,825 |
| 2016-11-11 | $43.61 | $44.06 | $42.92 | $43.96 | $35.41 | 6,497,312 |
| 2016-11-10 | $43.55 | $44.60 | $43.28 | $43.82 | $35.30 | 5,904,161 |
| 2016-11-09 | $41.52 | $43.91 | $41.43 | $43.57 | $35.10 | 8,587,742 |
| 2016-11-08 | $42.53 | $42.54 | $41.66 | $41.82 | $33.69 | 4,413,061 |
| 2016-11-07 | $41.98 | $42.62 | $41.82 | $42.60 | $34.32 | 7,400,848 |
| 2016-11-04 | $41.00 | $41.77 | $40.93 | $41.23 | $33.22 | 3,246,394 |
| 2016-11-03 | $41.21 | $41.46 | $40.01 | $41.18 | $33.17 | 5,769,574 |
| 2016-11-02 | $41.89 | $42.53 | $40.70 | $41.00 | $33.03 | 7,099,081 |
| 2016-11-01 | $44.28 | $44.91 | $41.74 | $42.34 | $34.11 | 12,845,401 |
| 2016-10-31 | $43.21 | $43.96 | $43.18 | $43.59 | $35.12 | 8,739,144 |
| 2016-10-28 | $42.56 | $43.04 | $41.88 | $42.82 | $34.50 | 8,268,479 |
| 2016-10-27 | $44.05 | $44.16 | $41.50 | $42.81 | $34.49 | 13,679,446 |
| 2016-10-26 | $43.32 | $44.89 | $43.26 | $44.26 | $35.66 | 6,606,639 |
| 2016-10-25 | $43.83 | $44.59 | $43.38 | $43.69 | $35.20 | 6,612,655 |
| 2016-10-24 | $44.14 | $44.33 | $43.57 | $43.78 | $35.27 | 5,061,663 |
| 2016-10-21 | $42.66 | $44.27 | $42.56 | $44.09 | $35.52 | 4,808,886 |
| 2016-10-20 | $42.41 | $43.24 | $42.22 | $43.05 | $34.68 | 3,051,056 |
| 2016-10-19 | $42.92 | $43.07 | $42.25 | $42.65 | $34.36 | 7,261,229 |
| 2016-10-18 | $42.23 | $43.04 | $42.15 | $42.73 | $34.42 | 3,060,650 |
| 2016-10-17 | $41.64 | $42.28 | $41.46 | $41.85 | $33.71 | 4,100,275 |
| 2016-10-14 | $41.94 | $41.98 | $41.14 | $41.65 | $33.55 | 4,642,061 |
| 2016-10-13 | $41.27 | $41.79 | $40.45 | $41.56 | $33.48 | 4,327,479 |
| 2016-10-12 | $41.81 | $41.99 | $40.95 | $41.66 | $33.56 | 3,738,604 |
| 2016-10-11 | $42.50 | $42.95 | $41.56 | $41.96 | $33.80 | 5,130,335 |
| 2016-10-10 | $42.48 | $42.63 | $42.02 | $42.47 | $34.21 | 3,808,282 |
| 2016-10-07 | $42.36 | $42.47 | $41.51 | $41.77 | $33.65 | 4,427,785 |
| 2016-10-06 | $42.61 | $42.70 | $41.64 | $42.36 | $34.13 | 5,607,336 |
| 2016-10-05 | $41.84 | $42.65 | $41.67 | $42.27 | $34.05 | 4,099,500 |
| 2016-10-04 | $41.11 | $42.31 | $41.09 | $41.38 | $33.34 | 4,106,905 |
| 2016-10-03 | $40.77 | $41.03 | $40.27 | $40.96 | $33.00 | 5,327,281 |
| 2016-09-30 | $40.11 | $40.99 | $39.52 | $40.59 | $32.70 | 7,735,313 |
| 2016-09-29 | $42.42 | $42.71 | $39.29 | $39.74 | $32.01 | 13,819,784 |
| 2016-09-28 | $42.20 | $42.69 | $41.47 | $42.64 | $34.35 | 5,304,387 |
| 2016-09-27 | $41.18 | $42.04 | $40.81 | $41.85 | $33.71 | 4,728,435 |
| 2016-09-26 | $42.49 | $42.67 | $41.44 | $41.48 | $33.42 | 6,550,349 |
| 2016-09-23 | $42.29 | $42.97 | $41.44 | $42.28 | $34.06 | 7,784,258 |
| 2016-09-22 | $43.60 | $43.82 | $42.67 | $42.69 | $34.39 | 5,651,250 |
| 2016-09-21 | $42.92 | $43.27 | $42.57 | $43.21 | $34.81 | 4,879,279 |
| 2016-09-20 | $43.86 | $43.94 | $42.55 | $42.55 | $34.28 | 5,480,005 |
| 2016-09-19 | $43.96 | $44.56 | $43.41 | $43.73 | $35.23 | 6,621,347 |
| 2016-09-16 | $43.09 | $43.85 | $42.43 | $43.62 | $35.14 | 7,023,573 |
| 2016-09-15 | $42.04 | $44.14 | $42.04 | $43.74 | $35.24 | 6,679,305 |
| 2016-09-14 | $42.46 | $43.03 | $41.51 | $41.87 | $33.73 | 5,301,749 |
| 2016-09-13 | $42.58 | $43.11 | $42.05 | $42.50 | $34.24 | 4,355,689 |
| 2016-09-12 | $41.73 | $43.67 | $41.25 | $43.34 | $34.91 | 6,157,351 |
| 2016-09-09 | $42.94 | $43.25 | $42.23 | $42.24 | $34.03 | 4,367,177 |
| 2016-09-08 | $43.29 | $43.86 | $42.73 | $43.45 | $35.00 | 4,807,218 |
| 2016-09-07 | $42.99 | $43.44 | $42.77 | $43.09 | $34.71 | 4,288,197 |
| 2016-09-06 | $42.56 | $43.14 | $42.25 | $42.97 | $34.62 | 4,003,258 |
| 2016-09-02 | $42.37 | $42.53 | $41.77 | $42.32 | $34.09 | 3,164,782 |
| 2016-09-01 | $42.55 | $42.60 | $41.39 | $41.91 | $33.76 | 3,870,576 |
| 2016-08-31 | $42.54 | $42.97 | $41.95 | $42.51 | $34.25 | 3,362,760 |
| 2016-08-30 | $42.37 | $42.77 | $41.96 | $42.68 | $34.38 | 2,866,415 |
| 2016-08-29 | $41.85 | $42.65 | $41.82 | $42.29 | $34.07 | 2,414,603 |
| 2016-08-26 | $42.02 | $42.36 | $41.41 | $41.85 | $33.71 | 2,898,137 |
| 2016-08-25 | $42.06 | $42.20 | $41.47 | $41.90 | $33.75 | 3,486,296 |
| 2016-08-24 | $42.11 | $42.37 | $41.65 | $41.97 | $33.81 | 4,455,829 |
| 2016-08-23 | $41.54 | $42.24 | $41.32 | $41.93 | $33.78 | 4,376,428 |
| 2016-08-22 | $41.72 | $41.81 | $40.52 | $41.10 | $33.11 | 5,527,065 |
| 2016-08-19 | $42.15 | $42.33 | $41.81 | $42.01 | $33.84 | 3,460,250 |
| 2016-08-18 | $42.28 | $42.50 | $41.77 | $42.49 | $34.23 | 4,337,010 |
| 2016-08-17 | $42.19 | $42.44 | $41.78 | $42.21 | $34.00 | 4,217,917 |
| 2016-08-16 | $41.16 | $42.39 | $41.14 | $42.13 | $33.94 | 4,935,621 |
| 2016-08-15 | $41.72 | $41.77 | $40.91 | $41.21 | $33.20 | 4,106,280 |
| 2016-08-12 | $42.14 | $42.17 | $41.01 | $41.71 | $33.31 | 5,268,151 |
| 2016-08-11 | $41.08 | $42.41 | $40.96 | $41.90 | $33.46 | 4,496,119 |
| 2016-08-10 | $41.17 | $42.17 | $40.79 | $40.99 | $32.74 | 5,790,588 |
| 2016-08-09 | $41.92 | $41.95 | $40.86 | $41.03 | $32.77 | 3,650,087 |
| 2016-08-08 | $42.24 | $42.59 | $41.69 | $41.93 | $33.49 | 5,419,360 |
| 2016-08-05 | $40.80 | $42.19 | $40.61 | $41.91 | $33.47 | 5,781,199 |
| 2016-08-04 | $41.19 | $41.66 | $40.32 | $40.63 | $32.45 | 7,258,673 |
| 2016-08-03 | $38.37 | $41.45 | $38.37 | $41.22 | $32.92 | 10,374,004 |
| 2016-08-02 | $39.31 | $39.78 | $38.23 | $38.79 | $30.98 | 6,051,975 |
| 2016-08-01 | $39.13 | $39.57 | $38.54 | $38.80 | $30.99 | 8,869,041 |
| 2016-07-29 | $38.01 | $39.61 | $37.64 | $39.39 | $31.46 | 8,334,908 |
| 2016-07-28 | $38.22 | $38.95 | $37.02 | $38.17 | $30.48 | 6,364,186 |
| 2016-07-27 | $38.66 | $39.03 | $37.65 | $37.83 | $30.21 | 7,513,817 |
| 2016-07-26 | $36.80 | $38.77 | $36.58 | $38.61 | $30.83 | 5,789,673 |
| 2016-07-25 | $37.43 | $37.47 | $36.73 | $36.90 | $29.47 | 5,337,212 |
| 2016-07-22 | $37.26 | $37.84 | $36.76 | $37.82 | $30.20 | 4,291,826 |
| 2016-07-21 | $37.89 | $38.21 | $37.07 | $37.13 | $29.65 | 3,811,274 |
| 2016-07-20 | $37.30 | $37.98 | $36.78 | $37.80 | $30.19 | 3,505,981 |
| 2016-07-19 | $37.00 | $37.69 | $36.89 | $37.53 | $29.97 | 4,975,733 |
| 2016-07-18 | $36.58 | $37.48 | $35.97 | $37.04 | $29.58 | 6,841,389 |
| 2016-07-15 | $37.64 | $37.83 | $36.39 | $36.55 | $29.19 | 10,004,831 |
| 2016-07-14 | $37.25 | $37.78 | $36.94 | $37.39 | $29.86 | 7,515,821 |
| 2016-07-13 | $37.50 | $37.82 | $36.16 | $36.98 | $29.53 | 6,007,496 |
| 2016-07-12 | $36.73 | $37.76 | $36.51 | $37.54 | $29.98 | 5,724,390 |
| 2016-07-11 | $36.42 | $37.11 | $36.09 | $36.44 | $29.10 | 5,287,966 |
| 2016-07-08 | $35.92 | $36.88 | $35.43 | $36.40 | $29.07 | 5,719,330 |
| 2016-07-07 | $36.76 | $37.32 | $35.16 | $35.48 | $28.34 | 10,001,997 |
| 2016-07-06 | $38.56 | $38.58 | $35.94 | $36.50 | $29.15 | 10,528,579 |
| 2016-07-05 | $38.81 | $38.92 | $37.83 | $38.78 | $30.97 | 7,322,771 |
| 2016-07-01 | $37.66 | $39.44 | $37.64 | $39.27 | $31.36 | 7,446,208 |
| 2016-06-30 | $37.16 | $37.99 | $36.04 | $37.96 | $30.32 | 8,066,411 |
| 2016-06-29 | $36.06 | $37.67 | $35.84 | $37.26 | $29.76 | 9,061,612 |
| 2016-06-28 | $33.90 | $35.72 | $33.80 | $35.70 | $28.51 | 9,479,615 |
| 2016-06-27 | $34.83 | $34.84 | $32.84 | $32.93 | $26.30 | 8,480,659 |
| 2016-06-24 | $34.89 | $35.88 | $34.75 | $35.33 | $28.22 | 11,571,613 |
| 2016-06-23 | $35.87 | $36.63 | $35.44 | $36.62 | $29.25 | 5,518,083 |
| 2016-06-22 | $35.20 | $35.63 | $34.94 | $35.26 | $28.16 | 4,888,098 |
| 2016-06-21 | $34.61 | $35.38 | $34.30 | $35.20 | $28.11 | 5,463,840 |
| 2016-06-20 | $34.00 | $34.65 | $33.61 | $34.59 | $27.62 | 6,165,645 |
| 2016-06-17 | $33.54 | $34.27 | $33.17 | $33.50 | $26.75 | 7,417,309 |
| 2016-06-16 | $32.94 | $33.50 | $32.34 | $33.39 | $26.67 | 5,010,077 |
| 2016-06-15 | $32.38 | $34.55 | $32.02 | $33.20 | $26.51 | 8,382,511 |
| 2016-06-14 | $33.91 | $34.50 | $32.13 | $32.81 | $26.20 | 9,838,382 |
| 2016-06-13 | $36.06 | $36.22 | $33.93 | $33.96 | $27.12 | 8,070,497 |
| 2016-06-10 | $36.32 | $36.94 | $36.23 | $36.40 | $29.07 | 5,103,278 |
| 2016-06-09 | $36.35 | $37.17 | $35.80 | $36.95 | $29.51 | 6,032,097 |
| 2016-06-08 | $36.99 | $37.12 | $36.01 | $36.88 | $29.45 | 7,202,307 |
| 2016-06-07 | $35.46 | $36.88 | $35.34 | $36.65 | $29.27 | 5,602,247 |
| 2016-06-06 | $35.68 | $35.70 | $34.72 | $35.29 | $28.18 | 4,926,254 |
| 2016-06-03 | $36.65 | $36.71 | $35.17 | $35.46 | $28.32 | 5,428,270 |
| 2016-06-02 | $36.48 | $37.49 | $36.12 | $36.68 | $29.29 | 6,626,011 |
| 2016-06-01 | $34.55 | $36.53 | $34.43 | $36.44 | $29.10 | 7,371,338 |
| 2016-05-31 | $35.16 | $35.56 | $34.39 | $34.83 | $27.82 | 6,213,984 |
| 2016-05-27 | $34.66 | $35.13 | $34.06 | $35.11 | $28.04 | 3,097,599 |
| 2016-05-26 | $35.90 | $35.90 | $34.38 | $34.55 | $27.59 | 3,698,441 |
| 2016-05-25 | $36.21 | $36.21 | $35.23 | $35.68 | $28.49 | 4,667,831 |
| 2016-05-24 | $35.77 | $36.19 | $35.40 | $35.81 | $28.60 | 4,533,299 |
| 2016-05-23 | $36.41 | $37.09 | $35.55 | $35.57 | $28.41 | 3,577,397 |
| 2016-05-20 | $36.28 | $36.64 | $35.50 | $36.63 | $29.25 | 4,728,670 |
| 2016-05-19 | $36.13 | $37.12 | $35.61 | $36.10 | $28.83 | 6,881,387 |
| 2016-05-18 | $36.02 | $37.54 | $36.01 | $36.74 | $29.34 | 4,593,651 |
| 2016-05-17 | $35.64 | $36.85 | $35.53 | $36.07 | $28.81 | 5,278,557 |
| 2016-05-16 | $35.46 | $35.67 | $34.45 | $35.63 | $28.46 | 6,189,373 |
| 2016-05-13 | $34.83 | $35.94 | $34.67 | $35.49 | $28.09 | 6,937,372 |
| 2016-05-12 | $35.90 | $36.65 | $34.80 | $34.99 | $27.70 | 4,564,053 |
| 2016-05-11 | $35.42 | $36.66 | $35.06 | $35.90 | $28.42 | 5,005,302 |
| 2016-05-10 | $35.42 | $35.67 | $34.71 | $35.45 | $28.06 | 5,512,275 |
| 2016-05-09 | $35.69 | $35.78 | $34.01 | $34.95 | $27.66 | 6,539,767 |
| 2016-05-06 | $35.89 | $36.97 | $35.78 | $35.88 | $28.40 | 4,980,260 |
| 2016-05-05 | $36.72 | $37.06 | $35.88 | $36.09 | $28.57 | 5,097,886 |
| 2016-05-04 | $37.83 | $38.00 | $35.94 | $36.22 | $28.67 | 5,743,693 |
| 2016-05-03 | $37.89 | $38.25 | $37.29 | $37.99 | $30.07 | 5,564,717 |
| 2016-05-02 | $39.03 | $39.23 | $37.63 | $38.58 | $30.54 | 7,610,783 |
| 2016-04-29 | $40.71 | $40.99 | $38.08 | $39.08 | $30.93 | 7,856,155 |
| 2016-04-28 | $40.49 | $43.26 | $40.17 | $40.98 | $32.44 | 7,916,102 |
| 2016-04-27 | $41.71 | $42.25 | $40.80 | $41.37 | $32.75 | 6,778,634 |
| 2016-04-26 | $41.40 | $41.69 | $40.84 | $41.46 | $32.82 | 3,854,710 |
| 2016-04-25 | $41.30 | $41.55 | $40.57 | $41.18 | $32.59 | 3,947,763 |
| 2016-04-22 | $40.84 | $41.92 | $40.73 | $41.46 | $32.82 | 6,155,180 |
| 2016-04-21 | $39.43 | $40.88 | $39.02 | $40.72 | $32.23 | 8,872,901 |
| 2016-04-20 | $38.20 | $39.50 | $37.74 | $39.45 | $31.23 | 4,593,726 |
| 2016-04-19 | $38.83 | $39.01 | $37.50 | $38.33 | $30.34 | 4,934,276 |
| 2016-04-18 | $37.43 | $38.49 | $37.11 | $38.42 | $30.41 | 3,663,809 |
| 2016-04-15 | $39.34 | $39.59 | $37.78 | $37.90 | $30.00 | 7,521,412 |
| 2016-04-14 | $39.70 | $40.18 | $38.97 | $39.42 | $31.20 | 4,263,246 |
| 2016-04-13 | $39.21 | $39.91 | $38.73 | $39.66 | $31.39 | 4,598,731 |
| 2016-04-12 | $38.20 | $39.25 | $37.69 | $38.99 | $30.86 | 7,376,638 |
| 2016-04-11 | $38.98 | $39.13 | $37.96 | $37.99 | $30.07 | 4,808,159 |
| 2016-04-08 | $37.83 | $39.34 | $37.82 | $38.70 | $30.63 | 6,048,091 |
| 2016-04-07 | $36.25 | $37.56 | $36.18 | $37.46 | $29.65 | 8,238,539 |
| 2016-04-06 | $36.67 | $36.71 | $35.06 | $36.47 | $28.87 | 6,859,745 |
| 2016-04-05 | $36.34 | $37.01 | $35.74 | $36.28 | $28.72 | 4,397,449 |
| 2016-04-04 | $36.05 | $37.23 | $36.00 | $36.65 | $29.01 | 3,225,687 |
| 2016-04-01 | $36.28 | $36.62 | $35.91 | $36.39 | $28.80 | 4,312,641 |
| 2016-03-31 | $36.48 | $37.34 | $35.64 | $37.18 | $29.43 | 5,148,721 |
| 2016-03-30 | $37.11 | $37.17 | $36.00 | $36.58 | $28.95 | 5,087,840 |
| 2016-03-29 | $36.49 | $36.69 | $35.75 | $36.66 | $29.02 | 5,832,715 |
| 2016-03-28 | $37.02 | $37.25 | $36.43 | $36.98 | $29.27 | 3,849,659 |
| 2016-03-24 | $36.94 | $37.35 | $36.19 | $36.87 | $29.18 | 4,945,219 |
| 2016-03-23 | $38.41 | $38.50 | $36.79 | $37.24 | $29.48 | 5,294,390 |
| 2016-03-22 | $38.02 | $38.88 | $37.99 | $38.57 | $30.53 | 4,779,972 |
| 2016-03-21 | $38.06 | $38.60 | $37.84 | $38.42 | $30.41 | 4,143,718 |
| 2016-03-18 | $37.88 | $38.57 | $37.53 | $38.23 | $30.26 | 9,248,928 |
| 2016-03-17 | $38.37 | $38.59 | $37.23 | $37.52 | $29.70 | 7,819,866 |
| 2016-03-16 | $36.67 | $38.59 | $36.67 | $38.39 | $30.39 | 7,734,533 |
| 2016-03-15 | $36.38 | $36.89 | $35.92 | $36.63 | $28.99 | 4,699,940 |
| 2016-03-14 | $37.15 | $37.68 | $36.33 | $37.04 | $29.32 | 4,473,825 |
| 2016-03-11 | $36.95 | $37.92 | $36.20 | $37.72 | $29.86 | 5,110,165 |
| 2016-03-10 | $36.83 | $36.95 | $35.70 | $36.34 | $28.76 | 6,048,822 |
| 2016-03-09 | $35.86 | $37.42 | $35.58 | $37.06 | $29.33 | 7,656,703 |
| 2016-03-08 | $37.07 | $37.24 | $35.12 | $35.17 | $27.84 | 6,981,669 |
| 2016-03-07 | $37.08 | $37.44 | $35.90 | $36.86 | $29.18 | 6,840,381 |
| 2016-03-04 | $37.96 | $37.96 | $36.45 | $37.06 | $29.33 | 7,528,432 |
| 2016-03-03 | $36.13 | $37.46 | $35.42 | $37.32 | $29.54 | 9,907,417 |
| 2016-03-02 | $34.59 | $35.08 | $33.89 | $34.71 | $27.47 | 5,810,896 |
| 2016-03-01 | $34.23 | $34.85 | $34.03 | $34.63 | $27.41 | 7,681,450 |
| 2016-02-29 | $34.33 | $34.95 | $34.12 | $34.25 | $27.11 | 7,611,721 |
| 2016-02-26 | $34.71 | $35.46 | $34.04 | $34.22 | $27.09 | 5,919,413 |
| 2016-02-25 | $33.88 | $34.44 | $33.13 | $34.22 | $27.09 | 6,777,464 |
| 2016-02-24 | $31.15 | $34.09 | $30.95 | $33.97 | $26.89 | 9,142,146 |
| 2016-02-23 | $33.12 | $33.48 | $31.59 | $31.61 | $25.02 | 6,632,078 |
| 2016-02-22 | $31.79 | $33.45 | $31.77 | $33.38 | $26.42 | 6,626,851 |
| 2016-02-19 | $30.93 | $31.60 | $30.64 | $31.59 | $25.00 | 5,887,554 |
| 2016-02-18 | $33.51 | $33.56 | $30.82 | $31.37 | $24.83 | 7,977,259 |
| 2016-02-17 | $32.86 | $33.18 | $32.39 | $32.96 | $26.09 | 7,617,345 |
| 2016-02-16 | $32.31 | $32.73 | $31.64 | $32.54 | $25.76 | 7,469,657 |
| 2016-02-12 | $30.86 | $31.95 | $30.60 | $31.73 | $25.11 | 7,304,159 |
| 2016-02-11 | $30.97 | $31.38 | $29.25 | $30.83 | $24.16 | 11,198,827 |
| 2016-02-10 | $31.62 | $32.68 | $31.14 | $31.67 | $24.82 | 9,776,543 |
| 2016-02-09 | $30.29 | $31.83 | $29.24 | $31.40 | $24.61 | 16,888,404 |
| 2016-02-08 | $31.85 | $31.85 | $29.71 | $30.73 | $24.08 | 17,271,892 |
| 2016-02-05 | $34.54 | $34.65 | $32.04 | $32.30 | $25.31 | 15,529,515 |
| 2016-02-04 | $36.98 | $37.34 | $34.12 | $34.94 | $27.38 | 17,636,995 |
| 2016-02-03 | $39.80 | $40.07 | $35.40 | $37.20 | $29.15 | 15,689,265 |
| 2016-02-02 | $41.07 | $41.38 | $39.75 | $40.27 | $31.56 | 6,799,121 |
| 2016-02-01 | $41.65 | $42.20 | $40.80 | $41.77 | $32.73 | 6,672,141 |
| 2016-01-29 | $40.56 | $41.79 | $39.85 | $41.79 | $32.75 | 7,007,464 |
| 2016-01-28 | $41.14 | $41.48 | $39.50 | $40.22 | $31.52 | 4,811,048 |
| 2016-01-27 | $41.57 | $41.86 | $39.53 | $39.86 | $31.23 | 8,432,505 |
| 2016-01-26 | $41.08 | $41.58 | $40.37 | $41.56 | $32.57 | 5,022,212 |
| 2016-01-25 | $42.17 | $43.23 | $40.67 | $40.77 | $31.95 | 5,836,451 |
| 2016-01-22 | $40.69 | $43.98 | $40.50 | $42.83 | $33.56 | 9,569,587 |
| 2016-01-21 | $40.03 | $40.75 | $39.12 | $39.61 | $31.04 | 7,611,361 |
| 2016-01-20 | $40.17 | $41.14 | $38.95 | $40.50 | $31.74 | 7,633,749 |
| 2016-01-19 | $42.40 | $42.97 | $40.45 | $41.20 | $32.28 | 5,664,999 |
| 2016-01-15 | $41.86 | $42.75 | $41.04 | $41.42 | $32.46 | 7,876,147 |
| 2016-01-14 | $42.56 | $44.19 | $41.13 | $43.66 | $34.21 | 9,075,927 |
| 2016-01-13 | $46.71 | $46.77 | $41.85 | $42.28 | $33.13 | 9,902,160 |
| 2016-01-12 | $46.21 | $47.08 | $45.12 | $46.39 | $36.35 | 4,931,889 |
| 2016-01-11 | $46.44 | $46.97 | $44.29 | $45.72 | $35.83 | 7,508,740 |
| 2016-01-08 | $48.34 | $48.55 | $46.14 | $46.19 | $36.20 | 5,024,970 |
| 2016-01-07 | $47.84 | $48.86 | $47.29 | $47.99 | $37.61 | 7,563,519 |
| 2016-01-06 | $49.30 | $49.79 | $47.93 | $48.72 | $38.18 | 7,328,538 |
| 2016-01-05 | $51.40 | $52.22 | $50.04 | $50.60 | $39.65 | 5,485,062 |
| 2016-01-04 | $51.68 | $52.83 | $50.66 | $51.24 | $40.15 | 5,497,256 |
| 2015-12-31 | $51.99 | $52.56 | $51.36 | $51.84 | $40.62 | 2,567,899 |
| 2015-12-30 | $51.93 | $53.18 | $51.85 | $52.30 | $40.98 | 2,757,735 |
| 2015-12-29 | $52.34 | $52.51 | $51.80 | $52.16 | $40.87 | 1,927,807 |
| 2015-12-28 | $52.09 | $52.25 | $51.11 | $51.60 | $40.43 | 2,325,778 |
| 2015-12-24 | $52.45 | $53.08 | $51.93 | $52.64 | $41.25 | 1,372,138 |
| 2015-12-23 | $52.02 | $52.73 | $51.53 | $52.71 | $41.30 | 4,457,698 |
| 2015-12-22 | $51.79 | $52.45 | $51.28 | $51.60 | $40.43 | 4,619,219 |
| 2015-12-21 | $50.58 | $51.42 | $50.23 | $51.40 | $40.28 | 5,264,584 |
| 2015-12-18 | $51.35 | $51.64 | $50.27 | $50.35 | $39.46 | 8,322,669 |
| 2015-12-17 | $49.93 | $51.90 | $49.87 | $51.32 | $40.22 | 6,733,892 |
| 2015-12-16 | $49.00 | $49.98 | $48.81 | $49.70 | $38.95 | 6,943,519 |
| 2015-12-15 | $48.96 | $49.74 | $48.35 | $49.16 | $38.52 | 9,240,229 |
| 2015-12-14 | $49.29 | $49.42 | $47.58 | $47.99 | $37.61 | 9,471,771 |
| 2015-12-11 | $51.49 | $51.78 | $49.43 | $49.62 | $38.88 | 6,665,221 |
| 2015-12-10 | $52.24 | $53.23 | $51.63 | $52.35 | $41.02 | 4,236,081 |
| 2015-12-09 | $52.54 | $53.05 | $50.78 | $51.98 | $40.73 | 7,146,466 |
| 2015-12-08 | $52.82 | $53.53 | $52.52 | $52.73 | $41.32 | 4,990,872 |
| 2015-12-07 | $54.88 | $55.55 | $52.56 | $53.69 | $42.07 | 7,250,636 |
| 2015-12-04 | $54.83 | $56.31 | $54.40 | $55.63 | $43.59 | 7,325,169 |
| 2015-12-03 | $58.24 | $58.52 | $54.32 | $54.44 | $42.66 | 9,487,577 |
| 2015-12-02 | $59.11 | $59.99 | $57.53 | $58.01 | $45.46 | 5,086,561 |
| 2015-12-01 | $58.82 | $59.54 | $58.03 | $59.34 | $46.50 | 4,660,794 |
| 2015-11-30 | $58.66 | $59.29 | $58.04 | $58.41 | $45.77 | 5,524,842 |
| 2015-11-27 | $57.47 | $58.92 | $57.41 | $58.57 | $45.90 | 1,718,061 |
| 2015-11-25 | $57.55 | $59.33 | $57.08 | $58.05 | $45.49 | 6,585,942 |
| 2015-11-24 | $56.35 | $57.66 | $56.08 | $57.19 | $44.81 | 3,290,597 |
| 2015-11-23 | $54.78 | $56.48 | $54.58 | $56.41 | $44.20 | 5,128,686 |
| 2015-11-20 | $55.97 | $56.37 | $55.73 | $55.93 | $43.83 | 3,573,834 |
| 2015-11-19 | $55.50 | $56.04 | $55.09 | $55.81 | $43.73 | 3,559,862 |
| 2015-11-18 | $54.27 | $55.76 | $54.00 | $55.68 | $43.63 | 3,395,608 |
| 2015-11-17 | $53.65 | $54.74 | $53.38 | $54.26 | $42.52 | 4,277,435 |
| 2015-11-16 | $53.50 | $53.92 | $52.60 | $53.77 | $42.13 | 4,258,477 |
| 2015-11-13 | $54.63 | $55.05 | $53.56 | $53.68 | $41.82 | 4,016,500 |
| 2015-11-12 | $54.07 | $55.10 | $53.13 | $54.71 | $42.62 | 5,816,906 |
| 2015-11-11 | $55.09 | $55.87 | $54.45 | $54.85 | $42.73 | 3,078,162 |
| 2015-11-10 | $54.32 | $55.03 | $53.83 | $54.77 | $42.66 | 2,645,059 |
| 2015-11-09 | $55.95 | $56.48 | $54.24 | $54.32 | $42.31 | 3,187,312 |
| 2015-11-06 | $55.45 | $56.04 | $55.07 | $55.97 | $43.60 | 3,043,275 |
| 2015-11-05 | $55.20 | $55.92 | $54.55 | $55.65 | $43.35 | 5,881,440 |
| 2015-11-04 | $54.64 | $55.40 | $54.14 | $54.80 | $42.69 | 4,567,701 |
| 2015-11-03 | $52.89 | $55.37 | $52.73 | $54.63 | $42.56 | 6,035,256 |
| 2015-11-02 | $51.77 | $53.37 | $51.37 | $52.92 | $41.22 | 4,317,159 |
| 2015-10-30 | $51.41 | $52.77 | $50.30 | $51.80 | $40.35 | 5,376,659 |
| 2015-10-29 | $48.95 | $51.38 | $48.84 | $51.24 | $39.91 | 4,959,714 |
| 2015-10-28 | $49.02 | $50.11 | $48.75 | $49.84 | $38.82 | 5,051,601 |
| 2015-10-27 | $48.34 | $49.03 | $48.02 | $48.98 | $38.15 | 5,123,144 |
| 2015-10-26 | $48.60 | $49.92 | $48.50 | $48.72 | $37.95 | 3,702,723 |
| 2015-10-23 | $47.83 | $48.97 | $47.61 | $48.59 | $37.85 | 3,314,226 |
| 2015-10-22 | $47.21 | $48.05 | $46.97 | $47.65 | $37.12 | 5,531,109 |
| 2015-10-21 | $47.52 | $47.89 | $46.56 | $46.78 | $36.44 | 4,900,315 |
| 2015-10-20 | $48.67 | $48.86 | $47.03 | $47.34 | $36.88 | 5,012,317 |
| 2015-10-19 | $50.66 | $50.87 | $48.80 | $49.06 | $38.22 | 4,341,580 |
| 2015-10-16 | $50.63 | $51.20 | $50.08 | $51.13 | $39.83 | 4,642,636 |
| 2015-10-15 | $48.82 | $50.16 | $48.53 | $50.10 | $39.03 | 4,517,502 |
| 2015-10-14 | $48.82 | $49.20 | $48.12 | $48.59 | $37.85 | 3,635,936 |
| 2015-10-13 | $49.56 | $50.11 | $48.62 | $48.78 | $38.00 | 3,816,425 |
| 2015-10-12 | $49.88 | $50.10 | $49.34 | $49.77 | $38.77 | 2,778,950 |
| 2015-10-09 | $51.07 | $51.25 | $48.98 | $49.64 | $38.67 | 4,880,612 |
| 2015-10-08 | $50.21 | $51.31 | $49.86 | $51.08 | $39.79 | 3,570,765 |
| 2015-10-07 | $50.66 | $51.13 | $48.93 | $50.29 | $39.17 | 5,432,681 |
| 2015-10-06 | $50.47 | $51.07 | $49.95 | $50.04 | $38.98 | 5,707,630 |
| 2015-10-05 | $48.95 | $50.67 | $48.72 | $50.58 | $39.40 | 4,987,222 |
| 2015-10-02 | $46.92 | $48.44 | $46.70 | $48.39 | $37.69 | 4,638,853 |
| 2015-10-01 | $46.49 | $48.00 | $46.03 | $47.93 | $37.34 | 5,413,260 |
| 2015-09-30 | $46.14 | $47.05 | $45.57 | $46.33 | $36.09 | 5,949,441 |
| 2015-09-29 | $45.38 | $46.60 | $45.09 | $45.54 | $35.47 | 5,439,447 |
| 2015-09-28 | $46.74 | $47.69 | $44.57 | $45.03 | $35.08 | 4,074,261 |
| 2015-09-25 | $46.94 | $47.75 | $46.60 | $47.33 | $36.87 | 4,736,057 |
| 2015-09-24 | $46.08 | $46.98 | $45.55 | $46.67 | $36.35 | 3,582,127 |
| 2015-09-23 | $46.10 | $47.20 | $45.94 | $46.26 | $36.04 | 3,288,635 |
| 2015-09-22 | $45.48 | $46.64 | $45.34 | $45.94 | $35.79 | 4,515,755 |
| 2015-09-21 | $46.49 | $47.45 | $46.05 | $46.17 | $35.97 | 3,244,650 |
| 2015-09-18 | $45.88 | $47.44 | $45.74 | $46.09 | $35.90 | 6,192,324 |
| 2015-09-17 | $46.51 | $47.84 | $45.98 | $46.83 | $36.48 | 5,194,173 |
| 2015-09-16 | $47.34 | $47.46 | $45.71 | $46.67 | $36.35 | 7,669,242 |
| 2015-09-15 | $46.59 | $47.39 | $46.20 | $47.25 | $36.81 | 3,755,408 |
| 2015-09-14 | $47.71 | $47.74 | $46.37 | $46.52 | $36.24 | 4,080,951 |
| 2015-09-11 | $47.67 | $47.92 | $46.81 | $47.87 | $37.29 | 3,643,795 |
| 2015-09-10 | $47.58 | $48.61 | $47.22 | $48.16 | $37.52 | 5,334,607 |
| 2015-09-09 | $48.05 | $48.96 | $47.36 | $47.45 | $36.96 | 5,960,290 |
| 2015-09-08 | $46.62 | $47.82 | $46.59 | $47.72 | $37.17 | 4,154,153 |
| 2015-09-04 | $46.24 | $46.95 | $46.11 | $46.34 | $36.10 | 3,597,194 |
| 2015-09-03 | $47.02 | $47.97 | $46.72 | $46.98 | $36.60 | 5,437,971 |
| 2015-09-02 | $46.57 | $46.87 | $45.39 | $46.81 | $36.46 | 4,970,546 |
| 2015-09-01 | $46.18 | $46.91 | $45.69 | $46.06 | $35.88 | 6,551,626 |
| 2015-08-31 | $47.16 | $48.09 | $46.43 | $47.31 | $36.85 | 7,783,867 |
Marathon Petroleum Corp (MPC) News Headlines
.jpg)
Chevron Says California Plays a Risky Game With Climate and Gasoline
None
bloomberg.com Jan. 27, 2024.jpg)
Futures struggle for direction ahead of key jobs data, big tech earnings
None
reuters.com Jan. 30, 2024.jpg)
Marathon Petroleum tops quarterly profit on upbeat margins, lower costs
None
reuters.com Jan. 30, 2024Recent Marathon Petroleum Corp (MPC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Marathon Petroleum Corp (MPC) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |