Morgan Stanley (MS) Exchange: NYSE
Data as of April 26, 2024
$86.19 ($-0.65) -0.75%
Morgan Stanley - Daily Information
Click for more stock information on Morgan Stanley.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $85.80 |
| Previous Close | $86.19 |
| High | $86.81 |
| Low | $85.12 |
| Adjusted Open | $85.80 |
| Previous Adjusted Close | $86.19 |
| Adjusted High | $86.81 |
| Adjusted Low | $85.12 |
About Morgan Stanley (MS)
Morgan Stanley is a multinational investment bank and financial services company with its headquarters located in New York City. Founded in 1935 by Henry S. Morgan and Harold Stanley as a specialty boutique investment banking firm, it has grown into a global banking giant with offices located in 42 countries. Morgan Stanley offers businesses and individuals a range of products and services including asset management and wealth management services, capital market activity, investment banking, securities services, and research services. The firm also operates in both institutional and retail brokerage markets and continues to hire talent to support its strategic goals for a diverse array of service offerings.
Invest in Morgan Stanley (MS)
Historical Stock Data for Morgan Stanley (MS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $85.80 | $86.81 | $85.12 | $86.19 | $86.19 | 12,726,652 |
| 2024-04-11 | $91.72 | $91.80 | $85.01 | $86.84 | $86.84 | 24,631,768 |
| 2024-04-10 | $92.27 | $92.89 | $91.18 | $91.65 | $91.65 | 5,994,209 |
| 2024-04-09 | $93.61 | $94.14 | $92.83 | $94.08 | $94.08 | 4,492,036 |
| 2024-04-08 | $93.00 | $93.40 | $92.20 | $93.21 | $93.21 | 4,598,395 |
| 2024-04-05 | $92.25 | $93.29 | $91.61 | $92.47 | $92.47 | 4,654,319 |
| 2024-04-04 | $94.20 | $94.74 | $91.86 | $92.28 | $92.28 | 5,449,467 |
| 2024-04-03 | $92.95 | $94.30 | $92.75 | $93.00 | $93.00 | 4,810,463 |
| 2024-04-02 | $92.90 | $93.77 | $92.54 | $92.71 | $92.71 | 5,238,866 |
| 2024-04-01 | $94.16 | $94.44 | $93.17 | $93.53 | $93.53 | 3,410,797 |
| 2024-03-28 | $93.75 | $94.73 | $93.45 | $94.16 | $94.16 | 6,707,703 |
| 2024-03-27 | $92.03 | $93.54 | $91.91 | $93.50 | $93.50 | 6,394,493 |
| 2024-03-26 | $91.42 | $91.91 | $90.94 | $91.28 | $91.28 | 4,212,047 |
| 2024-03-25 | $91.77 | $92.55 | $90.99 | $91.14 | $91.14 | 3,670,642 |
| 2024-03-22 | $93.52 | $93.86 | $91.74 | $91.95 | $91.95 | 5,909,255 |
| 2024-03-21 | $91.96 | $94.36 | $91.96 | $93.40 | $93.40 | 13,659,937 |
| 2024-03-20 | $88.05 | $91.48 | $87.91 | $91.35 | $91.35 | 10,811,723 |
| 2024-03-19 | $88.00 | $89.09 | $87.86 | $88.42 | $88.42 | 8,546,529 |
| 2024-03-18 | $88.36 | $88.70 | $87.70 | $87.96 | $87.96 | 5,959,969 |
| 2024-03-15 | $88.48 | $89.35 | $88.17 | $88.38 | $88.38 | 20,363,042 |
| 2024-03-14 | $89.00 | $89.40 | $88.26 | $89.10 | $89.10 | 9,204,948 |
| 2024-03-13 | $87.45 | $90.24 | $87.25 | $89.35 | $89.35 | 10,342,029 |
| 2024-03-12 | $87.24 | $87.76 | $86.60 | $87.05 | $87.05 | 5,101,596 |
| 2024-03-11 | $86.82 | $87.25 | $85.84 | $86.94 | $86.94 | 4,733,045 |
| 2024-03-08 | $86.62 | $88.32 | $86.42 | $87.04 | $87.04 | 9,689,299 |
| 2024-03-07 | $86.08 | $87.12 | $85.64 | $86.14 | $86.14 | 9,145,693 |
| 2024-03-06 | $86.77 | $87.95 | $84.43 | $85.66 | $85.66 | 25,594,992 |
| 2024-03-05 | $89.19 | $91.14 | $88.62 | $89.13 | $89.13 | 13,883,597 |
| 2024-03-04 | $87.88 | $91.24 | $87.55 | $90.04 | $90.04 | 19,875,986 |
| 2024-03-01 | $86.22 | $86.79 | $85.11 | $86.48 | $86.48 | 5,523,731 |
| 2024-02-29 | $86.49 | $86.64 | $85.35 | $86.04 | $86.04 | 7,657,147 |
| 2024-02-28 | $85.43 | $86.09 | $85.28 | $86.05 | $86.05 | 5,617,729 |
| 2024-02-27 | $85.97 | $86.45 | $85.12 | $85.49 | $85.49 | 8,065,471 |
| 2024-02-26 | $86.50 | $87.34 | $85.56 | $85.67 | $85.67 | 5,608,055 |
| 2024-02-23 | $86.07 | $87.25 | $85.96 | $86.55 | $86.55 | 5,810,069 |
| 2024-02-22 | $85.95 | $86.74 | $85.60 | $85.85 | $85.85 | 6,782,109 |
| 2024-02-21 | $85.01 | $85.48 | $84.53 | $85.46 | $85.46 | 6,410,328 |
| 2024-02-20 | $85.94 | $86.49 | $85.10 | $85.35 | $85.35 | 6,626,357 |
| 2024-02-16 | $85.52 | $86.79 | $85.07 | $86.50 | $86.50 | 9,673,918 |
| 2024-02-15 | $84.45 | $86.23 | $84.41 | $85.67 | $85.67 | 7,993,508 |
| 2024-02-14 | $84.54 | $84.96 | $83.69 | $84.00 | $84.00 | 5,973,690 |
| 2024-02-13 | $85.86 | $85.86 | $83.09 | $83.97 | $83.97 | 11,339,361 |
| 2024-02-12 | $85.86 | $87.64 | $85.64 | $86.87 | $86.87 | 7,888,017 |
| 2024-02-09 | $85.69 | $86.03 | $85.32 | $85.89 | $85.89 | 5,664,540 |
| 2024-02-08 | $85.68 | $86.23 | $85.16 | $85.65 | $85.65 | 6,218,415 |
| 2024-02-07 | $86.26 | $86.39 | $85.27 | $86.00 | $86.00 | 4,952,226 |
| 2024-02-06 | $85.62 | $86.55 | $85.62 | $86.10 | $86.10 | 7,335,535 |
| 2024-02-05 | $86.58 | $86.58 | $85.09 | $85.89 | $85.89 | 7,788,657 |
| 2024-02-02 | $86.47 | $87.67 | $86.00 | $87.27 | $87.27 | 7,728,782 |
| 2024-02-01 | $87.19 | $88.17 | $85.64 | $86.82 | $86.82 | 8,365,019 |
| 2024-01-31 | $87.71 | $88.75 | $87.23 | $87.24 | $87.24 | 8,414,853 |
| 2024-01-30 | $86.98 | $88.07 | $86.77 | $87.62 | $87.62 | 6,569,320 |
| 2024-01-29 | $87.40 | $87.95 | $85.72 | $87.62 | $86.78 | 7,440,287 |
| 2024-01-26 | $87.88 | $88.50 | $87.65 | $87.73 | $86.89 | 6,384,351 |
| 2024-01-25 | $88.14 | $88.42 | $87.33 | $88.02 | $87.17 | 8,792,414 |
| 2024-01-24 | $87.32 | $88.30 | $87.20 | $87.57 | $86.73 | 11,367,015 |
| 2024-01-23 | $85.67 | $86.85 | $85.19 | $86.74 | $85.91 | 8,555,665 |
| 2024-01-22 | $85.46 | $86.77 | $85.44 | $85.73 | $84.91 | 11,626,525 |
| 2024-01-19 | $83.91 | $85.59 | $83.20 | $85.34 | $85.34 | 14,787,428 |
| 2024-01-18 | $84.83 | $84.98 | $83.28 | $83.90 | $83.90 | 15,016,393 |
| 2024-01-17 | $84.85 | $85.14 | $83.90 | $84.41 | $84.41 | 17,198,502 |
| 2024-01-16 | $86.74 | $88.16 | $84.80 | $85.97 | $85.97 | 20,369,036 |
| 2024-01-12 | $91.28 | $91.90 | $89.43 | $89.70 | $89.70 | 8,303,137 |
| 2024-01-11 | $90.95 | $90.95 | $89.54 | $90.51 | $90.51 | 9,400,748 |
| 2024-01-10 | $91.53 | $91.97 | $91.29 | $91.48 | $91.48 | 6,929,232 |
| 2024-01-09 | $92.75 | $92.84 | $91.66 | $92.06 | $92.06 | 7,594,054 |
| 2024-01-08 | $93.21 | $93.83 | $92.28 | $93.51 | $93.51 | 6,681,101 |
| 2024-01-05 | $92.21 | $93.93 | $92.06 | $93.24 | $93.24 | 5,974,169 |
| 2024-01-04 | $92.15 | $93.14 | $91.66 | $92.15 | $92.15 | 8,735,828 |
| 2024-01-03 | $93.20 | $93.20 | $91.27 | $91.91 | $91.91 | 7,487,897 |
| 2024-01-02 | $92.66 | $94.15 | $92.27 | $93.90 | $93.90 | 6,132,168 |
| 2023-12-29 | $93.49 | $93.77 | $93.06 | $93.25 | $93.25 | 4,772,283 |
| 2023-12-28 | $93.31 | $93.95 | $93.24 | $93.64 | $93.64 | 4,089,529 |
| 2023-12-27 | $92.69 | $93.69 | $92.40 | $93.66 | $93.66 | 4,063,095 |
| 2023-12-26 | $92.61 | $93.02 | $92.37 | $92.84 | $92.84 | 2,726,286 |
| 2023-12-22 | $92.90 | $93.66 | $92.23 | $92.41 | $92.41 | 5,800,929 |
| 2023-12-21 | $92.14 | $92.66 | $91.64 | $92.63 | $92.63 | 7,748,018 |
| 2023-12-20 | $91.46 | $92.31 | $90.93 | $91.14 | $91.14 | 10,466,982 |
| 2023-12-19 | $90.92 | $92.36 | $90.70 | $91.92 | $91.92 | 6,937,177 |
| 2023-12-18 | $91.66 | $91.67 | $90.61 | $90.76 | $90.76 | 9,145,477 |
| 2023-12-15 | $91.00 | $91.84 | $90.26 | $91.58 | $91.58 | 16,905,690 |
| 2023-12-14 | $87.23 | $92.00 | $87.21 | $91.04 | $91.04 | 19,849,530 |
| 2023-12-13 | $83.47 | $86.11 | $83.30 | $85.63 | $85.63 | 10,144,555 |
| 2023-12-12 | $82.94 | $83.66 | $82.57 | $83.60 | $83.60 | 7,395,338 |
| 2023-12-11 | $82.37 | $82.84 | $81.96 | $82.82 | $82.82 | 6,378,077 |
| 2023-12-08 | $80.28 | $82.66 | $80.15 | $82.28 | $82.28 | 10,343,400 |
| 2023-12-07 | $79.76 | $80.57 | $79.62 | $80.35 | $80.35 | 5,430,566 |
| 2023-12-06 | $80.78 | $81.76 | $79.33 | $79.41 | $79.41 | 7,309,570 |
| 2023-12-05 | $80.68 | $80.84 | $79.59 | $80.17 | $80.17 | 6,103,166 |
| 2023-12-04 | $80.15 | $81.48 | $80.06 | $81.21 | $81.21 | 6,713,828 |
| 2023-12-01 | $79.08 | $80.98 | $78.74 | $80.89 | $80.89 | 9,617,106 |
| 2023-11-30 | $78.77 | $79.48 | $78.21 | $79.34 | $79.34 | 8,480,526 |
| 2023-11-29 | $77.48 | $79.53 | $77.34 | $78.55 | $78.55 | 7,420,685 |
| 2023-11-28 | $77.36 | $77.45 | $76.33 | $76.88 | $76.88 | 9,197,885 |
| 2023-11-27 | $78.27 | $78.35 | $77.59 | $77.95 | $77.95 | 5,237,785 |
| 2023-11-24 | $78.26 | $78.91 | $78.05 | $78.65 | $78.65 | 2,398,033 |
| 2023-11-22 | $78.79 | $78.87 | $78.21 | $78.49 | $78.49 | 4,265,977 |
| 2023-11-21 | $79.07 | $79.34 | $78.22 | $78.47 | $78.47 | 7,394,809 |
| 2023-11-20 | $80.03 | $80.20 | $79.34 | $79.70 | $79.70 | 7,728,224 |
| 2023-11-17 | $80.33 | $80.45 | $79.94 | $80.28 | $80.28 | 6,067,402 |
| 2023-11-16 | $79.98 | $80.28 | $79.04 | $79.66 | $79.66 | 6,757,581 |
| 2023-11-15 | $78.57 | $80.04 | $78.50 | $79.68 | $79.68 | 9,841,640 |
| 2023-11-14 | $76.68 | $78.96 | $76.67 | $78.31 | $78.31 | 12,287,688 |
| 2023-11-13 | $74.75 | $75.52 | $74.55 | $75.04 | $75.04 | 4,868,377 |
| 2023-11-10 | $74.66 | $75.39 | $74.05 | $75.33 | $75.33 | 8,927,940 |
| 2023-11-09 | $75.68 | $76.07 | $73.96 | $74.19 | $74.19 | 9,497,201 |
| 2023-11-08 | $75.45 | $76.19 | $75.06 | $75.97 | $75.97 | 8,075,195 |
| 2023-11-07 | $75.86 | $76.17 | $74.93 | $75.51 | $75.51 | 7,657,721 |
| 2023-11-06 | $76.68 | $76.76 | $75.37 | $75.92 | $75.92 | 8,140,533 |
| 2023-11-03 | $74.59 | $76.68 | $74.54 | $76.26 | $76.26 | 14,951,094 |
| 2023-11-02 | $71.68 | $73.53 | $71.65 | $73.46 | $73.46 | 11,638,022 |
| 2023-11-01 | $71.17 | $71.91 | $70.70 | $70.95 | $70.95 | 9,429,031 |
| 2023-10-31 | $70.77 | $71.02 | $70.27 | $70.82 | $70.82 | 8,936,429 |
| 2023-10-30 | $70.05 | $70.89 | $69.42 | $70.59 | $70.59 | 9,769,591 |
| 2023-10-27 | $71.91 | $72.01 | $70.19 | $70.40 | $69.56 | 11,099,143 |
| 2023-10-26 | $71.47 | $72.69 | $71.40 | $72.07 | $71.21 | 10,903,206 |
| 2023-10-25 | $71.25 | $71.90 | $71.13 | $71.40 | $70.55 | 8,461,712 |
| 2023-10-24 | $71.75 | $72.10 | $71.08 | $71.56 | $70.71 | 9,265,496 |
| 2023-10-23 | $72.73 | $72.87 | $71.24 | $71.70 | $70.85 | 12,847,139 |
| 2023-10-20 | $73.12 | $74.00 | $72.35 | $73.13 | $72.26 | 11,270,642 |
| 2023-10-19 | $74.87 | $76.46 | $72.89 | $72.92 | $72.05 | 17,486,091 |
| 2023-10-18 | $76.43 | $77.07 | $73.40 | $74.88 | $73.99 | 34,732,276 |
| 2023-10-17 | $77.99 | $80.63 | $77.98 | $80.33 | $79.37 | 12,324,802 |
| 2023-10-16 | $78.79 | $79.18 | $77.87 | $78.73 | $77.79 | 7,901,524 |
| 2023-10-13 | $78.20 | $79.23 | $77.34 | $77.79 | $76.86 | 6,445,763 |
| 2023-10-12 | $78.87 | $78.87 | $77.29 | $77.81 | $76.88 | 11,654,571 |
| 2023-10-11 | $79.91 | $80.21 | $78.71 | $78.90 | $77.96 | 8,928,687 |
| 2023-10-10 | $80.25 | $81.11 | $80.02 | $80.13 | $79.18 | 6,245,362 |
| 2023-10-09 | $79.60 | $80.09 | $78.93 | $79.91 | $78.96 | 5,125,005 |
| 2023-10-06 | $78.72 | $80.79 | $78.40 | $80.33 | $80.33 | 6,306,443 |
| 2023-10-05 | $78.48 | $79.54 | $78.02 | $79.15 | $79.15 | 5,589,440 |
| 2023-10-04 | $78.10 | $79.29 | $77.61 | $79.09 | $79.09 | 6,812,799 |
| 2023-10-03 | $79.58 | $79.84 | $77.83 | $78.02 | $78.02 | 7,526,845 |
| 2023-10-02 | $81.10 | $81.47 | $79.90 | $80.41 | $80.41 | 6,722,197 |
| 2023-09-29 | $83.01 | $83.09 | $81.03 | $81.67 | $81.67 | 6,830,468 |
| 2023-09-28 | $81.48 | $82.55 | $81.45 | $82.19 | $82.19 | 5,665,377 |
| 2023-09-27 | $82.41 | $82.61 | $81.09 | $81.65 | $81.65 | 5,708,017 |
| 2023-09-26 | $82.08 | $82.77 | $81.72 | $82.17 | $82.17 | 5,557,145 |
| 2023-09-25 | $82.63 | $83.28 | $82.30 | $83.03 | $83.03 | 4,748,891 |
| 2023-09-22 | $85.23 | $85.23 | $83.01 | $83.29 | $83.29 | 7,400,358 |
| 2023-09-21 | $86.34 | $86.51 | $84.83 | $84.88 | $84.88 | 6,935,603 |
| 2023-09-20 | $88.83 | $89.15 | $87.06 | $87.14 | $87.14 | 5,269,810 |
| 2023-09-19 | $88.78 | $89.47 | $87.94 | $88.51 | $88.51 | 5,769,369 |
| 2023-09-18 | $88.57 | $89.05 | $87.55 | $88.71 | $88.71 | 5,501,891 |
| 2023-09-15 | $88.19 | $88.73 | $87.94 | $88.41 | $88.41 | 17,629,508 |
| 2023-09-14 | $88.08 | $89.11 | $87.92 | $89.07 | $89.07 | 8,109,570 |
| 2023-09-13 | $86.15 | $87.80 | $86.15 | $87.25 | $87.25 | 10,617,384 |
| 2023-09-12 | $83.34 | $86.53 | $83.23 | $85.55 | $85.55 | 8,942,608 |
| 2023-09-11 | $85.38 | $85.67 | $83.35 | $83.51 | $83.51 | 7,780,929 |
| 2023-09-08 | $84.15 | $84.95 | $83.66 | $84.92 | $84.92 | 6,131,023 |
| 2023-09-07 | $83.99 | $84.87 | $83.78 | $83.84 | $83.84 | 5,405,391 |
| 2023-09-06 | $84.28 | $84.75 | $83.35 | $84.16 | $84.16 | 5,383,994 |
| 2023-09-05 | $85.84 | $86.27 | $84.81 | $84.84 | $84.84 | 4,919,403 |
| 2023-09-01 | $86.00 | $86.45 | $85.29 | $85.75 | $85.75 | 4,981,833 |
| 2023-08-31 | $85.67 | $85.67 | $84.76 | $85.15 | $85.15 | 5,581,217 |
| 2023-08-30 | $85.62 | $86.00 | $85.03 | $85.26 | $85.26 | 5,051,894 |
| 2023-08-29 | $84.41 | $85.59 | $84.32 | $85.55 | $85.55 | 6,114,942 |
| 2023-08-28 | $83.80 | $84.87 | $83.77 | $84.38 | $84.38 | 6,439,847 |
| 2023-08-25 | $83.69 | $84.15 | $82.74 | $83.22 | $83.22 | 5,461,558 |
| 2023-08-24 | $83.17 | $84.75 | $83.10 | $83.44 | $83.44 | 5,022,983 |
| 2023-08-23 | $83.00 | $83.72 | $82.88 | $83.39 | $83.39 | 5,878,557 |
| 2023-08-22 | $84.71 | $84.77 | $82.84 | $82.98 | $82.98 | 6,003,306 |
| 2023-08-21 | $85.02 | $85.31 | $83.66 | $84.25 | $84.25 | 5,385,313 |
| 2023-08-18 | $84.96 | $86.30 | $84.71 | $84.89 | $84.89 | 6,649,991 |
| 2023-08-17 | $86.60 | $86.90 | $85.20 | $85.79 | $85.79 | 7,611,216 |
| 2023-08-16 | $85.74 | $86.79 | $85.59 | $85.99 | $85.99 | 5,746,330 |
| 2023-08-15 | $86.41 | $86.47 | $85.72 | $86.16 | $86.16 | 9,308,838 |
| 2023-08-14 | $86.96 | $87.40 | $86.52 | $87.33 | $87.33 | 3,637,483 |
| 2023-08-11 | $87.06 | $88.20 | $87.02 | $87.70 | $87.70 | 3,915,539 |
| 2023-08-10 | $87.91 | $88.93 | $87.32 | $87.64 | $87.64 | 4,148,908 |
| 2023-08-09 | $88.47 | $89.01 | $87.47 | $87.56 | $87.56 | 5,200,499 |
| 2023-08-08 | $87.85 | $88.52 | $86.26 | $88.47 | $88.47 | 6,921,211 |
| 2023-08-07 | $89.45 | $89.71 | $88.98 | $89.08 | $89.08 | 4,663,330 |
| 2023-08-04 | $89.35 | $90.05 | $88.52 | $88.79 | $88.79 | 6,191,970 |
| 2023-08-03 | $88.84 | $89.52 | $88.51 | $89.14 | $89.14 | 5,139,385 |
| 2023-08-02 | $89.52 | $90.14 | $88.79 | $89.32 | $89.32 | 6,412,103 |
| 2023-08-01 | $91.20 | $91.43 | $90.63 | $90.94 | $90.94 | 4,468,883 |
| 2023-07-31 | $91.90 | $92.20 | $91.04 | $91.56 | $91.56 | 5,224,284 |
| 2023-07-28 | $92.46 | $92.60 | $91.09 | $91.57 | $91.57 | 5,799,077 |
| 2023-07-27 | $93.65 | $94.71 | $92.55 | $92.75 | $91.90 | 8,427,846 |
| 2023-07-26 | $94.40 | $95.15 | $93.29 | $93.54 | $92.68 | 7,201,113 |
| 2023-07-25 | $94.70 | $95.57 | $94.41 | $94.42 | $93.55 | 7,760,115 |
| 2023-07-24 | $94.01 | $95.40 | $93.70 | $94.67 | $93.80 | 7,259,773 |
| 2023-07-21 | $94.27 | $94.40 | $93.06 | $94.01 | $93.15 | 6,298,629 |
| 2023-07-20 | $93.11 | $94.14 | $92.86 | $93.80 | $93.80 | 9,541,752 |
| 2023-07-19 | $91.43 | $93.86 | $91.33 | $93.16 | $93.16 | 12,004,302 |
| 2023-07-18 | $87.54 | $92.56 | $87.10 | $91.94 | $91.94 | 21,633,927 |
| 2023-07-17 | $85.68 | $86.90 | $85.68 | $86.37 | $86.37 | 7,911,753 |
| 2023-07-14 | $87.41 | $87.42 | $85.56 | $85.78 | $85.78 | 7,732,694 |
| 2023-07-13 | $86.23 | $86.64 | $85.74 | $86.21 | $86.21 | 6,026,483 |
| 2023-07-12 | $86.68 | $87.71 | $85.60 | $85.77 | $85.77 | 8,602,310 |
| 2023-07-11 | $83.90 | $85.43 | $83.62 | $84.96 | $84.96 | 11,057,708 |
| 2023-07-10 | $83.42 | $84.39 | $83.18 | $83.40 | $83.40 | 6,141,199 |
| 2023-07-07 | $83.01 | $84.04 | $82.90 | $83.36 | $83.36 | 8,217,718 |
| 2023-07-06 | $84.85 | $84.92 | $83.02 | $83.33 | $83.33 | 8,551,212 |
| 2023-07-05 | $85.95 | $86.28 | $85.35 | $85.92 | $85.92 | 6,735,040 |
| 2023-07-03 | $86.34 | $87.66 | $85.84 | $86.41 | $86.41 | 5,839,318 |
| 2023-06-30 | $86.02 | $86.49 | $85.40 | $85.40 | $85.40 | 6,191,660 |
| 2023-06-29 | $85.34 | $86.06 | $84.63 | $85.24 | $85.24 | 9,066,524 |
| 2023-06-28 | $84.54 | $84.56 | $83.64 | $83.99 | $83.99 | 4,734,084 |
| 2023-06-27 | $83.91 | $84.87 | $83.38 | $84.43 | $84.43 | 6,639,866 |
| 2023-06-26 | $83.56 | $84.24 | $83.25 | $83.59 | $83.59 | 6,377,449 |
| 2023-06-23 | $83.26 | $83.92 | $82.60 | $83.58 | $83.58 | 10,026,628 |
| 2023-06-22 | $85.52 | $85.63 | $84.36 | $84.50 | $84.50 | 6,214,845 |
| 2023-06-21 | $86.56 | $87.28 | $86.30 | $86.34 | $86.34 | 6,343,133 |
| 2023-06-20 | $87.10 | $87.21 | $86.25 | $86.73 | $86.73 | 7,384,929 |
| 2023-06-16 | $89.62 | $89.65 | $87.94 | $88.09 | $88.09 | 13,153,082 |
| 2023-06-15 | $87.63 | $89.33 | $87.40 | $89.05 | $89.05 | 8,603,207 |
| 2023-06-14 | $88.60 | $89.49 | $87.64 | $87.98 | $87.98 | 5,772,521 |
| 2023-06-13 | $87.84 | $88.98 | $87.59 | $88.28 | $88.28 | 6,089,183 |
| 2023-06-12 | $86.20 | $87.64 | $86.01 | $87.44 | $87.44 | 7,055,035 |
| 2023-06-09 | $86.74 | $86.96 | $85.66 | $86.21 | $86.21 | 6,284,031 |
| 2023-06-08 | $86.40 | $86.91 | $85.18 | $86.31 | $86.31 | 6,796,210 |
| 2023-06-07 | $86.05 | $87.01 | $85.78 | $86.50 | $86.50 | 7,344,198 |
| 2023-06-06 | $83.60 | $86.23 | $83.27 | $85.86 | $85.86 | 6,903,876 |
| 2023-06-05 | $84.40 | $84.73 | $83.22 | $83.74 | $83.74 | 6,631,869 |
| 2023-06-02 | $82.94 | $84.68 | $82.94 | $84.35 | $84.35 | 6,218,489 |
| 2023-06-01 | $82.58 | $82.84 | $81.47 | $82.07 | $82.07 | 6,857,451 |
| 2023-05-31 | $83.06 | $83.28 | $81.13 | $81.76 | $81.76 | 9,218,538 |
| 2023-05-30 | $84.16 | $84.57 | $83.11 | $83.42 | $83.42 | 5,851,954 |
| 2023-05-26 | $82.97 | $84.64 | $82.83 | $83.90 | $83.90 | 6,634,699 |
| 2023-05-25 | $81.21 | $83.13 | $80.98 | $83.00 | $83.00 | 6,962,803 |
| 2023-05-24 | $82.01 | $82.23 | $80.74 | $81.22 | $81.22 | 6,827,807 |
| 2023-05-23 | $82.00 | $83.57 | $81.89 | $82.64 | $82.64 | 5,521,191 |
| 2023-05-22 | $82.25 | $83.16 | $81.91 | $82.27 | $82.27 | 5,519,979 |
| 2023-05-19 | $83.79 | $84.42 | $82.23 | $82.24 | $82.24 | 11,183,550 |
| 2023-05-18 | $83.70 | $84.55 | $83.02 | $84.49 | $84.49 | 5,367,747 |
| 2023-05-17 | $82.54 | $83.92 | $82.50 | $83.91 | $83.91 | 8,216,745 |
| 2023-05-16 | $82.72 | $83.07 | $81.81 | $81.86 | $81.86 | 6,866,966 |
| 2023-05-15 | $82.67 | $83.38 | $82.25 | $82.95 | $82.95 | 5,032,104 |
| 2023-05-12 | $83.00 | $83.27 | $81.67 | $82.39 | $82.39 | 5,208,882 |
| 2023-05-11 | $82.78 | $82.82 | $81.62 | $82.63 | $82.63 | 6,717,818 |
| 2023-05-10 | $85.07 | $85.22 | $82.80 | $83.72 | $83.72 | 4,884,945 |
| 2023-05-09 | $84.00 | $84.91 | $83.70 | $84.37 | $84.37 | 4,381,352 |
| 2023-05-08 | $85.48 | $85.57 | $84.32 | $84.43 | $84.43 | 5,825,326 |
| 2023-05-05 | $83.79 | $85.02 | $83.62 | $84.88 | $84.88 | 8,287,968 |
| 2023-05-04 | $84.17 | $84.45 | $81.61 | $82.61 | $82.61 | 10,359,176 |
| 2023-05-03 | $86.40 | $87.18 | $84.57 | $84.75 | $84.75 | 6,546,482 |
| 2023-05-02 | $87.57 | $87.57 | $85.33 | $86.29 | $86.29 | 6,319,059 |
| 2023-05-01 | $90.19 | $90.52 | $87.83 | $87.93 | $87.93 | 7,745,447 |
| 2023-04-28 | $89.45 | $90.33 | $89.16 | $89.97 | $89.97 | 6,374,592 |
| 2023-04-27 | $89.41 | $90.96 | $88.89 | $90.26 | $89.49 | 6,375,752 |
| 2023-04-26 | $88.15 | $89.79 | $87.91 | $88.44 | $87.68 | 6,407,879 |
| 2023-04-25 | $89.64 | $89.83 | $87.89 | $88.06 | $87.31 | 5,806,698 |
| 2023-04-24 | $91.23 | $91.48 | $89.55 | $90.20 | $89.43 | 5,004,416 |
| 2023-04-21 | $90.48 | $91.34 | $89.17 | $91.12 | $90.34 | 6,530,957 |
| 2023-04-20 | $89.85 | $91.82 | $89.72 | $90.43 | $89.66 | 6,776,077 |
| 2023-04-19 | $87.14 | $90.70 | $86.50 | $90.45 | $89.68 | 13,886,156 |
| 2023-04-18 | $89.13 | $90.54 | $88.74 | $89.85 | $89.85 | 10,128,576 |
| 2023-04-17 | $86.66 | $89.31 | $86.27 | $89.29 | $89.29 | 8,846,149 |
| 2023-04-14 | $86.43 | $87.40 | $86.00 | $86.71 | $86.71 | 7,865,921 |
| 2023-04-13 | $85.39 | $85.78 | $84.44 | $85.69 | $85.69 | 5,086,018 |
| 2023-04-12 | $85.51 | $86.02 | $84.79 | $85.47 | $85.47 | 4,641,952 |
| 2023-04-11 | $84.29 | $85.76 | $84.13 | $85.09 | $85.09 | 5,582,071 |
| 2023-04-10 | $83.95 | $84.36 | $83.43 | $84.00 | $84.00 | 6,186,004 |
| 2023-04-06 | $83.90 | $84.40 | $83.21 | $84.19 | $84.19 | 3,873,447 |
| 2023-04-05 | $83.83 | $84.53 | $83.20 | $83.82 | $83.82 | 6,045,396 |
| 2023-04-04 | $87.00 | $87.20 | $84.26 | $84.82 | $84.82 | 6,222,831 |
| 2023-04-03 | $87.95 | $88.32 | $86.67 | $87.16 | $87.16 | 7,728,626 |
| 2023-03-31 | $86.80 | $87.87 | $86.17 | $87.80 | $87.80 | 6,142,357 |
| 2023-03-30 | $87.26 | $87.61 | $85.46 | $86.11 | $86.11 | 4,113,653 |
| 2023-03-29 | $85.93 | $86.35 | $85.35 | $86.24 | $86.24 | 4,802,000 |
| 2023-03-28 | $84.56 | $85.17 | $83.93 | $84.88 | $84.88 | 5,210,115 |
| 2023-03-27 | $86.06 | $86.32 | $84.36 | $84.64 | $84.64 | 6,626,883 |
| 2023-03-24 | $84.51 | $84.51 | $81.72 | $83.95 | $83.95 | 10,980,466 |
| 2023-03-23 | $87.95 | $88.80 | $85.24 | $85.84 | $85.84 | 9,373,008 |
| 2023-03-22 | $88.75 | $90.08 | $87.46 | $87.55 | $87.55 | 7,299,329 |
| 2023-03-21 | $88.23 | $89.18 | $88.00 | $88.76 | $88.76 | 8,905,571 |
| 2023-03-20 | $84.60 | $86.31 | $84.37 | $85.64 | $85.64 | 8,649,790 |
| 2023-03-17 | $86.49 | $86.50 | $83.70 | $84.18 | $84.18 | 19,935,825 |
| 2023-03-16 | $84.55 | $88.28 | $83.28 | $87.01 | $87.01 | 15,294,688 |
| 2023-03-15 | $86.93 | $87.02 | $83.68 | $85.39 | $85.39 | 14,813,963 |
| 2023-03-14 | $92.41 | $92.41 | $89.12 | $89.97 | $89.97 | 11,089,331 |
| 2023-03-13 | $88.54 | $90.18 | $86.65 | $87.99 | $87.99 | 15,175,427 |
| 2023-03-10 | $91.77 | $93.01 | $89.23 | $90.05 | $90.05 | 16,206,513 |
| 2023-03-09 | $95.36 | $95.95 | $91.77 | $92.20 | $92.20 | 9,162,448 |
| 2023-03-08 | $95.64 | $96.50 | $95.36 | $95.90 | $95.90 | 4,121,280 |
| 2023-03-07 | $98.00 | $98.26 | $95.97 | $96.06 | $96.06 | 5,461,447 |
| 2023-03-06 | $98.44 | $99.20 | $98.10 | $98.38 | $98.38 | 5,215,218 |
| 2023-03-03 | $96.55 | $98.44 | $96.45 | $98.33 | $98.33 | 6,503,978 |
| 2023-03-02 | $95.45 | $96.37 | $94.48 | $96.08 | $96.08 | 4,632,427 |
| 2023-03-01 | $95.96 | $96.76 | $95.26 | $96.19 | $96.19 | 5,429,605 |
| 2023-02-28 | $97.12 | $97.29 | $96.26 | $96.50 | $96.50 | 6,745,415 |
| 2023-02-27 | $98.41 | $98.48 | $96.58 | $96.70 | $96.70 | 5,644,988 |
| 2023-02-24 | $97.15 | $97.98 | $96.61 | $97.70 | $97.70 | 5,414,234 |
| 2023-02-23 | $97.88 | $98.42 | $96.70 | $97.94 | $97.94 | 5,916,140 |
| 2023-02-22 | $97.37 | $98.07 | $96.62 | $97.27 | $97.27 | 5,072,435 |
| 2023-02-21 | $98.46 | $99.00 | $97.18 | $97.62 | $97.62 | 6,555,987 |
| 2023-02-17 | $98.90 | $100.02 | $98.30 | $99.51 | $99.51 | 8,133,018 |
| 2023-02-16 | $99.78 | $100.24 | $98.81 | $99.57 | $99.57 | 6,051,808 |
| 2023-02-15 | $99.51 | $100.96 | $99.50 | $100.83 | $100.83 | 6,464,739 |
| 2023-02-14 | $99.05 | $100.99 | $98.97 | $100.56 | $100.56 | 7,679,595 |
| 2023-02-13 | $98.46 | $99.76 | $98.16 | $99.43 | $99.43 | 4,910,305 |
| 2023-02-10 | $97.59 | $98.60 | $97.56 | $98.44 | $98.44 | 5,224,866 |
| 2023-02-09 | $99.22 | $99.80 | $97.73 | $98.05 | $98.05 | 4,983,759 |
| 2023-02-08 | $98.32 | $99.94 | $98.06 | $98.96 | $98.96 | 4,705,165 |
| 2023-02-07 | $98.77 | $99.82 | $98.05 | $99.22 | $99.22 | 5,060,742 |
| 2023-02-06 | $98.45 | $99.20 | $98.07 | $98.90 | $98.90 | 4,737,920 |
| 2023-02-03 | $98.24 | $100.18 | $98.07 | $99.43 | $99.43 | 6,948,744 |
| 2023-02-02 | $98.88 | $100.27 | $97.96 | $99.21 | $99.21 | 11,119,120 |
| 2023-02-01 | $96.95 | $99.06 | $96.93 | $98.19 | $98.19 | 9,815,157 |
| 2023-01-31 | $96.29 | $97.37 | $95.76 | $97.33 | $97.33 | 7,182,140 |
| 2023-01-30 | $95.03 | $96.61 | $94.92 | $95.96 | $95.96 | 5,851,766 |
| 2023-01-27 | $96.41 | $97.43 | $95.71 | $96.86 | $96.08 | 7,990,773 |
| 2023-01-26 | $96.22 | $96.54 | $95.31 | $96.50 | $95.73 | 6,085,149 |
| 2023-01-25 | $94.88 | $95.93 | $94.44 | $95.64 | $94.87 | 5,890,824 |
| 2023-01-24 | $84.93 | $96.81 | $84.93 | $95.51 | $94.74 | 4,802,100 |
| 2023-01-23 | $95.87 | $97.22 | $95.49 | $97.13 | $96.35 | 8,735,303 |
| 2023-01-20 | $94.13 | $96.28 | $93.88 | $96.24 | $95.47 | 10,785,021 |
| 2023-01-19 | $94.61 | $94.98 | $92.94 | $94.15 | $93.40 | 13,457,057 |
| 2023-01-18 | $96.80 | $97.95 | $96.34 | $96.58 | $95.81 | 14,134,783 |
| 2023-01-17 | $95.90 | $99.10 | $95.00 | $97.08 | $97.08 | 27,865,528 |
| 2023-01-13 | $89.03 | $91.98 | $88.27 | $91.66 | $91.66 | 8,372,110 |
| 2023-01-12 | $90.02 | $91.81 | $89.35 | $90.53 | $90.53 | 7,895,610 |
| 2023-01-11 | $89.37 | $89.81 | $88.85 | $89.43 | $89.43 | 6,122,565 |
| 2023-01-10 | $87.55 | $88.93 | $86.84 | $88.92 | $88.92 | 4,536,581 |
| 2023-01-09 | $88.25 | $88.91 | $87.41 | $87.64 | $87.64 | 5,039,731 |
| 2023-01-06 | $86.44 | $87.96 | $85.71 | $87.56 | $87.56 | 5,710,882 |
| 2023-01-05 | $85.90 | $86.17 | $84.83 | $85.92 | $85.92 | 5,338,871 |
| 2023-01-04 | $85.55 | $87.35 | $85.18 | $86.65 | $86.65 | 7,726,771 |
| 2023-01-03 | $85.64 | $86.60 | $84.98 | $85.72 | $85.72 | 5,108,896 |
| 2022-12-30 | $84.70 | $85.20 | $84.18 | $85.02 | $85.02 | 4,455,649 |
| 2022-12-29 | $84.96 | $85.59 | $84.56 | $85.24 | $85.24 | 3,461,779 |
| 2022-12-28 | $84.96 | $85.21 | $84.06 | $84.46 | $84.46 | 3,714,932 |
| 2022-12-27 | $86.36 | $86.36 | $84.94 | $85.06 | $85.06 | 7,064,695 |
| 2022-12-23 | $86.33 | $86.58 | $85.35 | $86.11 | $86.11 | 3,316,076 |
| 2022-12-22 | $86.58 | $86.58 | $84.77 | $86.37 | $86.37 | 5,635,293 |
| 2022-12-21 | $86.41 | $87.82 | $86.35 | $86.87 | $86.87 | 5,422,645 |
| 2022-12-20 | $85.92 | $86.45 | $85.14 | $85.16 | $85.16 | 5,178,170 |
| 2022-12-19 | $86.74 | $87.04 | $84.96 | $85.55 | $85.55 | 5,129,600 |
| 2022-12-16 | $86.53 | $86.87 | $85.83 | $86.86 | $86.86 | 17,262,199 |
| 2022-12-15 | $89.15 | $89.19 | $86.92 | $87.79 | $87.79 | 8,795,656 |
| 2022-12-14 | $92.51 | $92.68 | $89.87 | $90.50 | $90.50 | 7,704,625 |
| 2022-12-13 | $93.66 | $95.16 | $92.07 | $92.71 | $92.71 | 10,330,522 |
| 2022-12-12 | $89.01 | $91.33 | $88.28 | $91.12 | $91.12 | 7,496,298 |
| 2022-12-09 | $88.68 | $89.76 | $88.37 | $89.47 | $89.47 | 6,488,330 |
| 2022-12-08 | $87.68 | $88.79 | $87.00 | $88.69 | $88.69 | 6,141,438 |
| 2022-12-07 | $86.82 | $88.03 | $86.71 | $87.28 | $87.28 | 7,066,928 |
| 2022-12-06 | $89.62 | $89.76 | $86.41 | $87.51 | $87.51 | 10,424,660 |
| 2022-12-05 | $91.48 | $91.72 | $89.09 | $89.81 | $89.81 | 8,272,542 |
| 2022-12-02 | $91.86 | $92.66 | $91.51 | $92.10 | $92.10 | 5,198,046 |
| 2022-12-01 | $93.06 | $93.49 | $92.04 | $93.00 | $93.00 | 7,310,493 |
| 2022-11-30 | $91.28 | $93.25 | $89.13 | $93.07 | $93.07 | 10,520,622 |
| 2022-11-29 | $89.64 | $91.47 | $89.60 | $91.08 | $91.08 | 5,307,067 |
| 2022-11-28 | $90.20 | $91.10 | $89.70 | $89.89 | $89.89 | 6,147,890 |
| 2022-11-25 | $89.65 | $91.08 | $89.47 | $90.91 | $90.91 | 2,450,129 |
| 2022-11-23 | $89.72 | $90.45 | $89.67 | $89.93 | $89.93 | 4,961,375 |
| 2022-11-22 | $89.59 | $90.19 | $89.30 | $89.67 | $89.67 | 3,804,207 |
| 2022-11-21 | $89.06 | $89.68 | $88.57 | $89.08 | $89.08 | 4,667,333 |
| 2022-11-18 | $90.27 | $90.37 | $88.59 | $89.20 | $89.20 | 5,450,715 |
| 2022-11-17 | $88.69 | $89.12 | $87.51 | $88.95 | $88.95 | 4,967,646 |
| 2022-11-16 | $90.47 | $90.47 | $89.06 | $89.82 | $89.82 | 4,368,584 |
| 2022-11-15 | $91.07 | $91.86 | $89.36 | $90.50 | $90.50 | 7,336,133 |
| 2022-11-14 | $90.27 | $91.36 | $89.79 | $89.81 | $89.81 | 4,873,524 |
| 2022-11-11 | $89.00 | $91.69 | $89.00 | $90.78 | $90.78 | 9,119,091 |
| 2022-11-10 | $86.69 | $88.98 | $86.52 | $88.80 | $88.80 | 9,998,387 |
| 2022-11-09 | $84.88 | $85.34 | $83.19 | $83.45 | $83.45 | 5,200,773 |
| 2022-11-08 | $85.61 | $86.23 | $84.51 | $85.28 | $85.28 | 4,850,471 |
| 2022-11-07 | $85.52 | $86.13 | $85.11 | $85.57 | $85.57 | 4,599,606 |
| 2022-11-04 | $85.15 | $85.75 | $84.00 | $84.85 | $84.85 | 6,928,013 |
| 2022-11-03 | $83.06 | $84.63 | $82.55 | $83.62 | $83.62 | 6,447,213 |
| 2022-11-02 | $83.45 | $86.72 | $83.42 | $84.37 | $84.37 | 10,908,368 |
| 2022-11-01 | $83.25 | $83.97 | $82.99 | $83.72 | $83.72 | 8,179,433 |
| 2022-10-31 | $81.77 | $83.36 | $81.70 | $82.17 | $82.17 | 9,087,417 |
| 2022-10-28 | $80.27 | $82.30 | $79.51 | $82.22 | $82.22 | 7,816,061 |
| 2022-10-27 | $82.00 | $82.48 | $80.60 | $80.69 | $79.94 | 6,466,355 |
| 2022-10-26 | $80.60 | $82.05 | $80.58 | $80.91 | $80.91 | 7,733,582 |
| 2022-10-25 | $78.61 | $80.67 | $78.61 | $80.51 | $80.51 | 8,173,623 |
| 2022-10-24 | $79.53 | $81.10 | $78.57 | $79.43 | $79.43 | 8,143,314 |
| 2022-10-21 | $76.61 | $79.53 | $76.22 | $79.22 | $79.22 | 8,148,977 |
| 2022-10-20 | $77.63 | $78.54 | $76.14 | $76.60 | $76.60 | 7,638,235 |
| 2022-10-19 | $79.15 | $79.59 | $77.37 | $77.64 | $77.64 | 7,429,611 |
| 2022-10-18 | $79.80 | $80.59 | $78.38 | $79.44 | $79.44 | 9,767,807 |
| 2022-10-17 | $76.81 | $78.24 | $76.33 | $77.14 | $77.14 | 11,412,355 |
| 2022-10-14 | $77.23 | $79.06 | $74.83 | $75.30 | $75.30 | 13,663,675 |
| 2022-10-13 | $74.98 | $79.66 | $74.67 | $79.32 | $79.32 | 11,811,472 |
| 2022-10-12 | $76.99 | $77.80 | $76.33 | $76.60 | $76.60 | 6,411,627 |
| 2022-10-11 | $77.92 | $78.41 | $76.54 | $77.00 | $77.00 | 6,271,255 |
| 2022-10-10 | $79.44 | $79.72 | $77.82 | $78.41 | $78.41 | 5,418,033 |
| 2022-10-07 | $80.70 | $80.79 | $78.38 | $78.93 | $78.93 | 7,180,940 |
| 2022-10-06 | $82.45 | $83.19 | $81.13 | $81.31 | $81.31 | 6,434,811 |
| 2022-10-05 | $82.03 | $83.59 | $81.38 | $83.11 | $83.11 | 5,956,520 |
| 2022-10-04 | $82.20 | $84.74 | $81.80 | $83.97 | $83.97 | 7,875,000 |
| 2022-10-03 | $80.05 | $80.98 | $78.32 | $80.38 | $80.38 | 8,169,239 |
| 2022-09-30 | $79.77 | $81.16 | $78.87 | $79.01 | $79.01 | 8,062,313 |
| 2022-09-29 | $80.80 | $81.03 | $79.03 | $79.86 | $79.86 | 5,892,714 |
| 2022-09-28 | $79.76 | $81.89 | $79.69 | $81.47 | $81.47 | 6,693,458 |
| 2022-09-27 | $80.70 | $80.85 | $78.35 | $79.48 | $79.48 | 6,855,357 |
| 2022-09-26 | $80.92 | $81.66 | $79.01 | $79.76 | $79.76 | 8,495,988 |
| 2022-09-23 | $83.28 | $83.69 | $80.22 | $81.51 | $81.51 | 9,990,495 |
| 2022-09-22 | $86.91 | $87.25 | $84.27 | $84.77 | $84.77 | 8,314,661 |
| 2022-09-21 | $87.90 | $89.15 | $86.35 | $86.36 | $86.36 | 9,707,839 |
| 2022-09-20 | $88.10 | $88.45 | $86.37 | $87.19 | $87.19 | 8,092,250 |
| 2022-09-19 | $86.12 | $89.02 | $86.08 | $88.72 | $88.72 | 6,011,730 |
| 2022-09-16 | $87.40 | $87.70 | $85.58 | $87.43 | $87.43 | 20,989,113 |
| 2022-09-15 | $87.34 | $89.46 | $87.25 | $88.26 | $88.26 | 8,883,138 |
| 2022-09-14 | $87.54 | $88.11 | $86.13 | $87.18 | $87.18 | 8,341,124 |
| 2022-09-13 | $88.01 | $88.68 | $86.80 | $87.05 | $87.05 | 7,890,747 |
| 2022-09-12 | $90.00 | $91.04 | $89.85 | $90.15 | $90.15 | 8,030,811 |
| 2022-09-09 | $89.22 | $89.82 | $88.80 | $89.46 | $89.46 | 5,976,902 |
| 2022-09-08 | $86.53 | $88.49 | $86.00 | $88.44 | $88.44 | 8,364,599 |
| 2022-09-07 | $84.37 | $87.26 | $84.37 | $86.86 | $86.86 | 7,592,809 |
| 2022-09-06 | $86.75 | $86.84 | $83.16 | $85.13 | $85.13 | 10,685,282 |
| 2022-09-02 | $87.36 | $89.03 | $85.72 | $86.40 | $86.40 | 9,974,419 |
| 2022-09-01 | $84.67 | $86.21 | $83.39 | $86.17 | $86.17 | 7,830,778 |
| 2022-08-31 | $84.61 | $85.94 | $84.06 | $85.22 | $85.22 | 9,223,063 |
| 2022-08-30 | $86.14 | $86.23 | $84.21 | $84.43 | $84.43 | 8,849,365 |
| 2022-08-29 | $86.14 | $86.43 | $85.06 | $85.35 | $85.35 | 7,482,753 |
| 2022-08-26 | $90.34 | $90.49 | $86.72 | $86.81 | $86.81 | 7,911,516 |
| 2022-08-25 | $89.07 | $90.10 | $88.80 | $89.91 | $89.91 | 4,943,314 |
| 2022-08-24 | $87.99 | $89.04 | $87.81 | $88.60 | $88.60 | 5,262,547 |
| 2022-08-23 | $88.46 | $89.25 | $87.96 | $88.30 | $88.30 | 7,487,663 |
| 2022-08-22 | $88.43 | $88.86 | $87.71 | $88.46 | $88.46 | 6,452,845 |
| 2022-08-19 | $90.65 | $90.92 | $89.66 | $90.01 | $90.01 | 6,264,062 |
| 2022-08-18 | $91.17 | $92.00 | $90.99 | $91.73 | $91.73 | 4,664,874 |
| 2022-08-17 | $90.39 | $91.83 | $90.35 | $91.35 | $91.35 | 5,498,971 |
| 2022-08-16 | $91.48 | $92.27 | $91.34 | $91.82 | $91.82 | 5,953,823 |
| 2022-08-15 | $90.65 | $92.29 | $90.46 | $92.02 | $92.02 | 7,348,939 |
| 2022-08-12 | $90.62 | $91.75 | $90.06 | $91.66 | $91.66 | 6,258,966 |
| 2022-08-11 | $89.98 | $90.84 | $89.80 | $90.20 | $90.20 | 8,808,132 |
| 2022-08-10 | $87.53 | $89.66 | $87.50 | $88.89 | $88.89 | 7,271,725 |
| 2022-08-09 | $86.45 | $86.84 | $85.87 | $86.36 | $86.36 | 4,920,107 |
| 2022-08-08 | $86.76 | $87.22 | $85.95 | $86.03 | $86.03 | 5,720,475 |
| 2022-08-05 | $84.99 | $86.71 | $84.71 | $86.13 | $86.13 | 6,219,303 |
| 2022-08-04 | $85.20 | $85.65 | $84.80 | $85.36 | $85.36 | 5,722,620 |
| 2022-08-03 | $84.68 | $85.59 | $84.12 | $85.05 | $85.05 | 7,043,623 |
| 2022-08-02 | $83.33 | $84.59 | $82.96 | $83.53 | $83.53 | 7,684,712 |
| 2022-08-01 | $83.66 | $84.54 | $83.01 | $84.09 | $84.09 | 5,439,166 |
| 2022-07-29 | $82.97 | $84.63 | $82.97 | $84.30 | $84.30 | 8,597,690 |
| 2022-07-28 | $81.76 | $83.07 | $80.90 | $82.95 | $82.95 | 6,324,785 |
| 2022-07-27 | $81.39 | $82.86 | $80.96 | $82.51 | $81.75 | 7,564,109 |
| 2022-07-26 | $81.80 | $82.57 | $80.63 | $80.79 | $80.04 | 7,121,649 |
| 2022-07-25 | $82.89 | $83.18 | $82.12 | $82.55 | $81.79 | 6,208,152 |
| 2022-07-22 | $83.10 | $83.53 | $81.66 | $82.43 | $81.67 | 6,563,992 |
| 2022-07-21 | $81.50 | $83.10 | $81.22 | $83.02 | $82.25 | 9,053,392 |
| 2022-07-20 | $81.47 | $82.27 | $80.94 | $81.81 | $81.05 | 7,653,396 |
| 2022-07-19 | $79.86 | $81.99 | $79.83 | $81.65 | $80.89 | 9,952,045 |
| 2022-07-18 | $79.50 | $80.40 | $78.42 | $78.86 | $78.13 | 11,596,836 |
| 2022-07-15 | $75.94 | $78.77 | $75.66 | $78.05 | $77.33 | 11,663,864 |
| 2022-07-14 | $74.01 | $75.07 | $72.05 | $74.69 | $74.00 | 13,296,228 |
| 2022-07-13 | $75.24 | $75.50 | $74.01 | $74.98 | $74.29 | 7,780,061 |
| 2022-07-12 | $75.20 | $77.26 | $75.06 | $75.94 | $75.24 | 6,558,447 |
| 2022-07-11 | $75.86 | $76.36 | $75.28 | $75.82 | $75.12 | 4,924,469 |
| 2022-07-08 | $77.39 | $77.52 | $76.40 | $76.73 | $76.02 | 5,890,522 |
| 2022-07-07 | $76.29 | $77.21 | $76.13 | $76.99 | $76.28 | 6,258,297 |
| 2022-07-06 | $75.76 | $76.17 | $74.69 | $75.45 | $74.75 | 6,895,886 |
| 2022-07-05 | $75.06 | $76.13 | $73.60 | $76.11 | $75.41 | 8,711,032 |
| 2022-07-01 | $75.76 | $77.05 | $74.68 | $76.75 | $76.04 | 6,017,522 |
| 2022-06-30 | $76.57 | $76.83 | $74.53 | $76.06 | $75.36 | 10,182,430 |
| 2022-06-29 | $78.28 | $79.29 | $77.51 | $78.19 | $77.47 | 8,534,893 |
| 2022-06-28 | $80.38 | $81.22 | $78.05 | $78.16 | $77.44 | 10,282,259 |
| 2022-06-27 | $78.40 | $78.40 | $76.91 | $77.44 | $76.72 | 5,937,556 |
| 2022-06-24 | $75.60 | $78.55 | $75.02 | $77.82 | $77.10 | 10,795,421 |
| 2022-06-23 | $74.41 | $74.53 | $72.23 | $73.97 | $73.29 | 7,958,010 |
| 2022-06-22 | $73.64 | $74.91 | $73.09 | $74.40 | $73.71 | 6,322,669 |
| 2022-06-21 | $75.07 | $75.25 | $74.16 | $74.63 | $73.94 | 8,064,023 |
| 2022-06-17 | $73.81 | $74.62 | $72.66 | $72.90 | $72.23 | 17,285,936 |
| 2022-06-16 | $74.09 | $74.36 | $72.49 | $73.95 | $73.27 | 11,068,409 |
| 2022-06-15 | $75.80 | $77.20 | $74.34 | $76.02 | $75.32 | 9,273,318 |
| 2022-06-14 | $75.42 | $76.77 | $74.27 | $74.96 | $74.27 | 7,400,304 |
| 2022-06-13 | $75.02 | $76.26 | $74.14 | $75.18 | $74.48 | 10,446,424 |
| 2022-06-10 | $79.54 | $79.71 | $76.95 | $77.40 | $76.68 | 9,673,503 |
| 2022-06-09 | $82.70 | $82.88 | $81.15 | $81.16 | $80.41 | 6,956,623 |
| 2022-06-08 | $84.50 | $85.13 | $82.74 | $83.20 | $82.43 | 6,787,192 |
| 2022-06-07 | $84.15 | $85.40 | $83.88 | $85.33 | $84.54 | 4,514,327 |
| 2022-06-06 | $85.20 | $86.28 | $84.74 | $84.87 | $84.08 | 4,022,419 |
| 2022-06-03 | $84.17 | $84.99 | $83.68 | $84.12 | $83.34 | 5,277,061 |
| 2022-06-02 | $85.18 | $85.38 | $83.67 | $85.20 | $84.41 | 7,468,726 |
| 2022-06-01 | $86.44 | $86.78 | $83.71 | $85.00 | $84.21 | 6,543,886 |
| 2022-05-31 | $85.46 | $86.82 | $84.93 | $86.14 | $85.34 | 10,780,947 |
| 2022-05-27 | $85.57 | $86.48 | $84.92 | $86.45 | $85.65 | 6,300,228 |
| 2022-05-26 | $83.35 | $85.55 | $83.24 | $85.00 | $84.21 | 8,573,381 |
| 2022-05-25 | $81.28 | $82.82 | $81.00 | $82.23 | $81.47 | 6,747,839 |
| 2022-05-24 | $81.80 | $82.22 | $80.05 | $81.96 | $81.20 | 6,225,663 |
| 2022-05-23 | $80.79 | $83.34 | $80.10 | $82.31 | $81.55 | 7,787,663 |
| 2022-05-20 | $80.62 | $81.21 | $77.57 | $79.37 | $78.64 | 8,705,000 |
| 2022-05-19 | $79.73 | $81.18 | $79.50 | $79.96 | $79.22 | 7,852,845 |
| 2022-05-18 | $81.90 | $82.22 | $80.32 | $80.69 | $79.94 | 5,949,359 |
| 2022-05-17 | $81.64 | $83.26 | $81.33 | $82.93 | $82.16 | 6,507,098 |
| 2022-05-16 | $80.39 | $80.93 | $78.85 | $79.90 | $79.16 | 5,703,594 |
| 2022-05-13 | $79.60 | $81.50 | $79.47 | $80.54 | $79.79 | 7,948,037 |
| 2022-05-12 | $78.05 | $79.52 | $76.75 | $78.59 | $77.86 | 10,315,643 |
| 2022-05-11 | $80.07 | $82.06 | $78.76 | $78.89 | $78.16 | 8,060,043 |
| 2022-05-10 | $82.01 | $82.66 | $78.72 | $80.26 | $79.52 | 9,260,978 |
| 2022-05-09 | $82.54 | $83.24 | $80.72 | $81.15 | $80.40 | 11,160,965 |
| 2022-05-06 | $84.14 | $84.57 | $82.31 | $84.23 | $83.45 | 7,333,639 |
| 2022-05-05 | $85.75 | $86.16 | $83.41 | $84.94 | $84.15 | 8,556,545 |
| 2022-05-04 | $84.07 | $87.53 | $83.94 | $87.22 | $86.41 | 10,298,819 |
| 2022-05-03 | $82.49 | $84.81 | $82.25 | $83.75 | $82.97 | 9,430,529 |
| 2022-05-02 | $80.59 | $82.14 | $80.03 | $81.96 | $81.20 | 8,737,102 |
| 2022-04-29 | $83.06 | $83.74 | $80.31 | $80.59 | $79.84 | 8,097,283 |
| 2022-04-28 | $82.70 | $83.85 | $81.62 | $83.40 | $82.63 | 6,980,356 |
| 2022-04-27 | $82.38 | $83.67 | $81.81 | $82.21 | $80.77 | 9,522,873 |
| 2022-04-26 | $84.29 | $85.22 | $82.28 | $82.37 | $80.93 | 9,522,421 |
| 2022-04-25 | $84.03 | $85.31 | $82.89 | $85.05 | $83.56 | 11,577,557 |
| 2022-04-22 | $88.12 | $88.21 | $84.63 | $84.74 | $83.26 | 11,455,370 |
| 2022-04-21 | $91.53 | $92.93 | $88.71 | $88.91 | $87.35 | 9,563,929 |
| 2022-04-20 | $89.61 | $91.58 | $89.61 | $90.61 | $89.02 | 10,983,686 |
| 2022-04-19 | $87.01 | $89.11 | $86.92 | $88.91 | $87.35 | 12,637,702 |
| 2022-04-18 | $84.39 | $87.18 | $84.32 | $86.48 | $84.97 | 7,897,480 |
| 2022-04-14 | $86.01 | $87.90 | $84.59 | $84.76 | $83.28 | 16,348,369 |
| 2022-04-13 | $82.93 | $84.25 | $82.78 | $84.13 | $82.66 | 8,760,293 |
| 2022-04-12 | $83.76 | $85.98 | $83.54 | $83.93 | $82.46 | 8,057,326 |
| 2022-04-11 | $83.58 | $85.82 | $83.02 | $84.02 | $82.55 | 8,290,424 |
| 2022-04-08 | $83.53 | $84.77 | $82.96 | $84.06 | $82.59 | 6,937,505 |
| 2022-04-07 | $82.88 | $83.61 | $81.40 | $83.13 | $81.67 | 11,902,941 |
| 2022-04-06 | $84.72 | $84.81 | $82.75 | $83.13 | $81.67 | 10,493,228 |
| 2022-04-05 | $86.55 | $86.83 | $84.94 | $85.28 | $83.79 | 11,539,763 |
| 2022-04-04 | $86.54 | $87.57 | $85.81 | $87.28 | $85.75 | 8,100,797 |
| 2022-04-01 | $88.14 | $88.53 | $85.91 | $86.99 | $85.47 | 8,192,288 |
| 2022-03-31 | $89.72 | $90.19 | $87.40 | $87.40 | $85.87 | 8,422,650 |
| 2022-03-30 | $91.86 | $91.94 | $89.76 | $90.27 | $88.69 | 7,289,845 |
| 2022-03-29 | $93.39 | $93.39 | $91.05 | $91.84 | $90.23 | 7,431,647 |
| 2022-03-28 | $92.28 | $92.30 | $90.14 | $91.27 | $89.67 | 8,680,764 |
| 2022-03-25 | $92.48 | $93.97 | $91.99 | $92.38 | $90.76 | 6,508,054 |
| 2022-03-24 | $92.55 | $93.10 | $91.85 | $92.13 | $90.52 | 6,488,269 |
| 2022-03-23 | $93.41 | $94.00 | $91.89 | $92.38 | $90.76 | 7,465,355 |
| 2022-03-22 | $93.16 | $94.60 | $92.87 | $94.22 | $92.57 | 7,508,735 |
| 2022-03-21 | $94.72 | $94.91 | $92.21 | $92.61 | $90.99 | 8,458,378 |
| 2022-03-18 | $93.48 | $94.90 | $92.42 | $94.82 | $93.16 | 16,166,879 |
| 2022-03-17 | $90.20 | $94.19 | $89.92 | $93.86 | $92.22 | 15,156,783 |
| 2022-03-16 | $88.01 | $92.35 | $88.00 | $91.76 | $90.15 | 17,635,945 |
| 2022-03-15 | $85.45 | $86.70 | $84.58 | $86.33 | $84.82 | 8,672,396 |
| 2022-03-14 | $85.85 | $86.71 | $84.47 | $84.72 | $83.24 | 8,280,724 |
| 2022-03-11 | $87.12 | $87.76 | $85.08 | $85.18 | $83.69 | 8,568,086 |
| 2022-03-10 | $85.77 | $87.80 | $85.01 | $85.86 | $84.36 | 11,351,592 |
| 2022-03-09 | $86.24 | $88.99 | $86.10 | $87.40 | $85.87 | 12,994,623 |
| 2022-03-08 | $83.63 | $85.75 | $81.97 | $83.31 | $81.85 | 11,641,190 |
| 2022-03-07 | $85.03 | $86.08 | $83.42 | $83.45 | $81.99 | 12,680,868 |
| 2022-03-04 | $86.20 | $86.90 | $84.76 | $86.36 | $84.85 | 11,961,702 |
| 2022-03-03 | $89.68 | $90.25 | $87.07 | $87.78 | $86.24 | 12,197,080 |
| 2022-03-02 | $88.06 | $89.28 | $87.02 | $88.38 | $86.83 | 18,007,474 |
| 2022-03-01 | $90.00 | $90.00 | $86.49 | $87.63 | $86.10 | 18,341,815 |
| 2022-02-28 | $91.59 | $92.22 | $89.92 | $90.74 | $89.15 | 17,955,120 |
| 2022-02-25 | $92.07 | $94.70 | $91.63 | $94.55 | $92.90 | 9,717,430 |
| 2022-02-24 | $89.85 | $92.18 | $88.53 | $91.81 | $90.20 | 18,517,989 |
| 2022-02-23 | $95.70 | $95.72 | $93.08 | $93.55 | $91.91 | 8,722,241 |
| 2022-02-22 | $94.68 | $96.77 | $93.90 | $94.75 | $93.09 | 9,125,237 |
| 2022-02-18 | $95.26 | $96.04 | $93.11 | $95.42 | $93.75 | 16,321,810 |
| 2022-02-17 | $100.02 | $100.21 | $95.89 | $96.15 | $94.47 | 15,620,308 |
| 2022-02-16 | $102.50 | $103.04 | $100.67 | $101.15 | $99.38 | 10,190,706 |
| 2022-02-15 | $103.52 | $104.35 | $102.12 | $103.43 | $101.62 | 6,716,339 |
| 2022-02-14 | $104.03 | $104.50 | $101.60 | $102.57 | $100.77 | 11,110,339 |
| 2022-02-11 | $107.00 | $108.39 | $103.82 | $104.57 | $102.74 | 9,755,922 |
| 2022-02-10 | $108.19 | $109.73 | $107.15 | $107.57 | $105.69 | 8,116,211 |
| 2022-02-09 | $106.93 | $109.08 | $106.85 | $108.73 | $106.83 | 11,054,286 |
| 2022-02-08 | $105.97 | $107.32 | $105.32 | $106.35 | $104.49 | 9,248,978 |
| 2022-02-07 | $104.05 | $106.18 | $103.64 | $105.18 | $103.34 | 9,129,014 |
| 2022-02-04 | $102.15 | $105.02 | $102.07 | $104.11 | $102.29 | 7,881,822 |
| 2022-02-03 | $103.67 | $104.10 | $102.13 | $102.29 | $100.50 | 5,986,480 |
| 2022-02-02 | $103.80 | $104.30 | $102.30 | $103.92 | $102.10 | 9,596,278 |
| 2022-02-01 | $102.96 | $104.10 | $102.24 | $103.95 | $102.13 | 7,885,683 |
| 2022-01-31 | $100.97 | $102.74 | $100.28 | $102.54 | $100.75 | 8,467,016 |
| 2022-01-28 | $99.10 | $101.92 | $98.15 | $101.80 | $100.02 | 14,044,754 |
| 2022-01-27 | $101.31 | $102.23 | $99.66 | $101.15 | $98.70 | 17,846,700 |
| 2022-01-26 | $100.15 | $101.75 | $98.90 | $100.17 | $97.74 | 13,344,441 |
| 2022-01-25 | $96.58 | $99.83 | $95.01 | $99.04 | $96.64 | 16,060,654 |
| 2022-01-24 | $96.02 | $98.32 | $93.68 | $98.08 | $95.71 | 19,532,372 |
| 2022-01-21 | $98.14 | $99.56 | $96.35 | $98.86 | $96.47 | 22,568,319 |
| 2022-01-20 | $96.60 | $101.96 | $96.60 | $99.83 | $97.41 | 22,637,568 |
| 2022-01-19 | $98.01 | $98.25 | $94.96 | $95.73 | $93.41 | 19,628,668 |
| 2022-01-18 | $95.93 | $96.44 | $92.94 | $94.01 | $91.73 | 21,564,652 |
| 2022-01-14 | $99.75 | $100.47 | $97.39 | $98.88 | $96.49 | 16,724,934 |
| 2022-01-13 | $103.43 | $104.35 | $102.14 | $102.55 | $100.07 | 6,267,655 |
| 2022-01-12 | $106.05 | $106.47 | $102.35 | $103.05 | $100.55 | 10,855,186 |
| 2022-01-11 | $104.16 | $106.09 | $103.58 | $105.92 | $103.36 | 7,290,113 |
| 2022-01-10 | $104.72 | $105.10 | $102.83 | $104.13 | $101.61 | 8,904,887 |
| 2022-01-07 | $103.51 | $104.53 | $102.93 | $104.05 | $101.53 | 6,128,433 |
| 2022-01-06 | $104.12 | $104.21 | $100.62 | $103.42 | $100.92 | 10,059,232 |
| 2022-01-05 | $103.70 | $105.03 | $101.57 | $101.68 | $99.22 | 10,288,849 |
| 2022-01-04 | $102.00 | $104.68 | $101.98 | $104.26 | $101.74 | 8,966,963 |
| 2022-01-03 | $99.33 | $101.40 | $99.30 | $100.19 | $97.76 | 8,491,073 |
| 2021-12-31 | $98.73 | $99.21 | $97.48 | $98.16 | $95.78 | 5,113,588 |
| 2021-12-30 | $98.86 | $99.97 | $98.72 | $98.80 | $96.41 | 3,564,935 |
| 2021-12-29 | $100.05 | $100.51 | $98.69 | $98.73 | $96.34 | 6,923,118 |
| 2021-12-28 | $100.60 | $101.00 | $99.58 | $99.97 | $97.55 | 4,270,288 |
| 2021-12-27 | $99.72 | $100.53 | $99.11 | $100.40 | $97.97 | 4,196,192 |
| 2021-12-23 | $99.01 | $99.97 | $98.77 | $99.34 | $96.93 | 4,482,484 |
| 2021-12-22 | $97.69 | $98.68 | $97.46 | $98.30 | $95.92 | 4,798,414 |
| 2021-12-21 | $96.18 | $98.51 | $96.07 | $97.77 | $95.40 | 8,235,061 |
| 2021-12-20 | $95.61 | $95.89 | $94.21 | $95.37 | $93.06 | 11,931,396 |
| 2021-12-17 | $99.47 | $99.52 | $96.81 | $97.13 | $94.78 | 20,904,490 |
| 2021-12-16 | $101.29 | $101.42 | $99.66 | $100.30 | $97.87 | 7,889,868 |
| 2021-12-15 | $99.12 | $99.83 | $97.13 | $99.43 | $97.02 | 7,054,976 |
| 2021-12-14 | $96.75 | $99.44 | $96.57 | $98.82 | $96.43 | 11,105,853 |
| 2021-12-13 | $98.15 | $98.20 | $96.80 | $97.17 | $94.82 | 10,057,149 |
| 2021-12-10 | $100.94 | $101.26 | $98.38 | $98.43 | $96.05 | 10,428,985 |
| 2021-12-09 | $100.77 | $101.82 | $100.25 | $100.58 | $98.14 | 7,749,628 |
| 2021-12-08 | $102.66 | $103.16 | $101.23 | $101.25 | $98.80 | 9,089,682 |
| 2021-12-07 | $100.37 | $103.11 | $100.34 | $102.50 | $100.02 | 10,674,400 |
| 2021-12-06 | $100.00 | $100.71 | $98.80 | $99.27 | $96.87 | 9,624,515 |
| 2021-12-03 | $100.04 | $100.87 | $96.85 | $98.21 | $95.83 | 9,811,816 |
| 2021-12-02 | $96.00 | $99.75 | $95.30 | $98.86 | $96.47 | 10,685,797 |
| 2021-12-01 | $96.98 | $98.61 | $95.26 | $95.26 | $92.95 | 11,712,912 |
| 2021-11-30 | $96.43 | $96.50 | $93.88 | $94.82 | $92.52 | 20,586,246 |
| 2021-11-29 | $99.04 | $99.60 | $95.96 | $97.23 | $94.88 | 13,793,367 |
| 2021-11-26 | $98.05 | $98.16 | $95.87 | $97.93 | $95.56 | 11,738,164 |
| 2021-11-24 | $101.84 | $102.23 | $100.11 | $101.12 | $98.67 | 7,146,439 |
| 2021-11-23 | $100.31 | $102.13 | $100.18 | $101.86 | $99.39 | 8,565,613 |
| 2021-11-22 | $98.29 | $100.53 | $97.82 | $99.32 | $96.92 | 10,430,440 |
| 2021-11-19 | $96.22 | $97.88 | $94.95 | $96.91 | $94.56 | 9,926,343 |
| 2021-11-18 | $97.93 | $98.26 | $96.49 | $97.68 | $95.31 | 6,854,567 |
| 2021-11-17 | $100.51 | $100.63 | $97.35 | $97.68 | $95.31 | 9,670,713 |
| 2021-11-16 | $100.00 | $101.56 | $99.51 | $100.69 | $98.25 | 6,448,496 |
| 2021-11-15 | $100.03 | $100.80 | $99.96 | $100.21 | $97.78 | 5,652,155 |
| 2021-11-12 | $99.21 | $99.89 | $98.05 | $99.85 | $97.43 | 7,239,304 |
| 2021-11-11 | $98.04 | $99.31 | $97.47 | $98.88 | $96.49 | 6,249,557 |
| 2021-11-10 | $98.74 | $99.62 | $97.72 | $97.77 | $95.40 | 9,191,535 |
| 2021-11-09 | $99.46 | $100.31 | $98.28 | $99.71 | $97.30 | 8,725,992 |
| 2021-11-08 | $100.46 | $101.80 | $99.97 | $100.07 | $97.65 | 7,332,006 |
| 2021-11-05 | $101.33 | $101.98 | $99.73 | $99.87 | $97.45 | 8,449,640 |
| 2021-11-04 | $102.23 | $102.31 | $98.17 | $99.79 | $97.37 | 14,823,768 |
| 2021-11-03 | $104.39 | $104.73 | $101.88 | $102.61 | $100.13 | 9,008,963 |
| 2021-11-02 | $103.93 | $105.34 | $103.37 | $104.66 | $102.13 | 6,902,607 |
| 2021-11-01 | $103.89 | $104.33 | $102.69 | $104.00 | $101.48 | 5,371,666 |
| 2021-10-29 | $102.11 | $103.31 | $101.93 | $102.78 | $100.29 | 8,057,123 |
| 2021-10-28 | $101.89 | $102.63 | $100.80 | $102.50 | $100.02 | 6,663,048 |
| 2021-10-27 | $102.97 | $103.84 | $101.83 | $101.87 | $98.73 | 7,542,440 |
| 2021-10-26 | $102.12 | $103.98 | $101.69 | $103.47 | $100.28 | 7,649,543 |
| 2021-10-25 | $102.30 | $102.74 | $101.66 | $101.91 | $98.77 | 3,835,990 |
| 2021-10-22 | $100.74 | $102.24 | $100.57 | $101.80 | $98.66 | 6,761,528 |
| 2021-10-21 | $100.36 | $101.75 | $99.57 | $100.28 | $97.19 | 5,931,438 |
| 2021-10-20 | $101.08 | $101.92 | $99.93 | $100.66 | $97.56 | 7,426,858 |
| 2021-10-19 | $101.55 | $102.45 | $101.30 | $101.75 | $98.61 | 6,189,542 |
| 2021-10-18 | $101.76 | $103.94 | $100.55 | $101.41 | $98.28 | 8,924,313 |
| 2021-10-15 | $102.46 | $103.22 | $101.85 | $102.14 | $98.99 | 11,678,095 |
| 2021-10-14 | $101.22 | $101.58 | $97.81 | $101.01 | $97.90 | 14,776,644 |
| 2021-10-13 | $98.12 | $99.18 | $96.68 | $98.57 | $95.53 | 10,179,995 |
| 2021-10-12 | $97.29 | $98.72 | $96.69 | $97.78 | $94.77 | 7,913,336 |
| 2021-10-11 | $100.08 | $100.68 | $97.21 | $97.29 | $94.29 | 7,003,878 |
| 2021-10-08 | $99.02 | $100.69 | $98.39 | $100.04 | $96.96 | 5,301,079 |
| 2021-10-07 | $100.56 | $100.92 | $98.69 | $98.80 | $95.75 | 7,959,610 |
| 2021-10-06 | $98.22 | $99.46 | $97.22 | $99.10 | $96.04 | 6,912,658 |
| 2021-10-05 | $98.22 | $99.73 | $97.47 | $99.20 | $96.14 | 8,850,464 |
| 2021-10-04 | $99.05 | $100.51 | $96.97 | $97.15 | $94.15 | 9,482,132 |
| 2021-10-01 | $97.93 | $99.91 | $97.06 | $99.05 | $96.00 | 7,912,712 |
| 2021-09-30 | $100.23 | $100.38 | $96.25 | $97.31 | $94.31 | 12,262,040 |
| 2021-09-29 | $101.08 | $101.61 | $99.11 | $99.55 | $96.48 | 11,543,020 |
| 2021-09-28 | $104.27 | $105.95 | $101.72 | $102.04 | $98.89 | 14,183,501 |
| 2021-09-27 | $103.85 | $105.76 | $103.83 | $105.10 | $101.86 | 8,195,185 |
| 2021-09-24 | $103.39 | $104.13 | $102.81 | $102.91 | $99.74 | 5,529,301 |
| 2021-09-23 | $101.76 | $103.99 | $101.60 | $103.55 | $100.36 | 6,087,912 |
| 2021-09-22 | $99.43 | $101.82 | $99.43 | $100.80 | $97.69 | 9,497,667 |
| 2021-09-21 | $99.43 | $99.73 | $97.95 | $98.30 | $95.27 | 8,985,639 |
| 2021-09-20 | $98.75 | $99.25 | $96.87 | $98.63 | $95.59 | 15,443,775 |
| 2021-09-17 | $102.13 | $103.89 | $101.41 | $101.75 | $98.61 | 17,653,709 |
| 2021-09-16 | $103.51 | $104.17 | $101.75 | $102.47 | $99.31 | 5,881,753 |
| 2021-09-15 | $102.16 | $103.34 | $101.81 | $103.04 | $99.86 | 6,691,902 |
| 2021-09-14 | $104.35 | $105.40 | $101.66 | $101.91 | $98.77 | 8,400,597 |
| 2021-09-13 | $103.84 | $104.52 | $103.22 | $104.40 | $101.18 | 6,112,164 |
| 2021-09-10 | $104.43 | $104.79 | $103.21 | $103.62 | $100.43 | 5,958,553 |
| 2021-09-09 | $103.35 | $105.23 | $103.30 | $103.84 | $100.64 | 6,145,795 |
| 2021-09-08 | $103.85 | $104.57 | $103.07 | $103.57 | $100.38 | 5,601,046 |
| 2021-09-07 | $104.08 | $105.37 | $104.07 | $104.18 | $100.97 | 6,792,498 |
| 2021-09-03 | $104.74 | $105.33 | $103.77 | $104.25 | $101.04 | 7,195,389 |
| 2021-09-02 | $105.01 | $105.51 | $104.36 | $104.83 | $101.60 | 5,708,564 |
| 2021-09-01 | $104.54 | $105.08 | $103.57 | $104.31 | $101.09 | 5,762,542 |
| 2021-08-31 | $104.27 | $104.71 | $103.37 | $104.43 | $101.21 | 7,215,132 |
| 2021-08-30 | $105.63 | $105.81 | $103.88 | $104.09 | $100.88 | 6,459,703 |
| 2021-08-27 | $103.89 | $105.47 | $103.68 | $105.45 | $102.20 | 5,900,570 |
| 2021-08-26 | $104.64 | $105.65 | $103.67 | $103.84 | $100.64 | 6,882,829 |
| 2021-08-25 | $103.27 | $104.97 | $103.04 | $104.09 | $100.88 | 5,612,081 |
| 2021-08-24 | $102.69 | $103.44 | $102.53 | $103.09 | $99.91 | 5,339,686 |
| 2021-08-23 | $101.99 | $102.88 | $101.72 | $102.16 | $99.01 | 5,430,709 |
| 2021-08-20 | $99.79 | $101.02 | $99.51 | $100.66 | $97.56 | 6,497,215 |
| 2021-08-19 | $99.55 | $100.75 | $98.71 | $99.73 | $96.66 | 10,644,710 |
| 2021-08-18 | $102.38 | $103.06 | $101.12 | $101.26 | $98.14 | 7,839,820 |
| 2021-08-17 | $102.81 | $103.85 | $101.60 | $102.87 | $99.70 | 6,492,943 |
| 2021-08-16 | $103.21 | $103.82 | $102.19 | $103.72 | $100.52 | 6,540,901 |
| 2021-08-13 | $104.50 | $104.77 | $102.69 | $103.94 | $100.74 | 8,296,417 |
| 2021-08-12 | $103.53 | $104.72 | $103.51 | $104.67 | $101.44 | 6,303,729 |
| 2021-08-11 | $102.28 | $103.93 | $101.85 | $103.88 | $100.68 | 8,793,182 |
| 2021-08-10 | $100.74 | $102.93 | $100.59 | $102.04 | $98.89 | 8,490,473 |
| 2021-08-09 | $99.57 | $100.99 | $98.97 | $100.74 | $97.63 | 8,297,684 |
| 2021-08-06 | $98.63 | $99.98 | $98.29 | $99.73 | $96.66 | 9,317,947 |
| 2021-08-05 | $96.84 | $97.93 | $96.84 | $97.83 | $94.81 | 5,674,955 |
| 2021-08-04 | $95.77 | $97.54 | $95.56 | $96.29 | $93.32 | 7,137,546 |
| 2021-08-03 | $96.75 | $97.03 | $94.83 | $96.60 | $93.62 | 7,044,774 |
| 2021-08-02 | $96.72 | $98.40 | $95.98 | $96.23 | $93.26 | 9,409,591 |
| 2021-07-30 | $95.94 | $97.21 | $95.53 | $95.98 | $93.02 | 8,320,840 |
| 2021-07-29 | $96.16 | $96.85 | $95.53 | $96.28 | $93.31 | 8,974,819 |
| 2021-07-28 | $96.51 | $96.89 | $95.55 | $96.07 | $92.44 | 10,054,017 |
| 2021-07-27 | $95.88 | $97.05 | $95.52 | $96.48 | $92.83 | 8,972,876 |
| 2021-07-26 | $94.37 | $96.66 | $94.35 | $96.54 | $92.89 | 11,420,619 |
| 2021-07-23 | $96.28 | $97.17 | $94.19 | $94.55 | $90.97 | 13,222,822 |
| 2021-07-22 | $95.42 | $96.23 | $94.84 | $95.57 | $91.95 | 9,235,275 |
| 2021-07-21 | $93.24 | $96.05 | $93.18 | $95.68 | $92.06 | 14,116,881 |
| 2021-07-20 | $89.14 | $93.60 | $89.00 | $92.32 | $88.83 | 11,522,283 |
| 2021-07-19 | $89.51 | $89.69 | $87.58 | $89.35 | $85.97 | 14,042,974 |
| 2021-07-16 | $93.15 | $93.42 | $91.10 | $91.25 | $87.80 | 12,595,389 |
| 2021-07-15 | $91.36 | $94.06 | $91.30 | $92.63 | $89.13 | 12,465,919 |
| 2021-07-14 | $93.12 | $93.83 | $91.44 | $92.46 | $88.96 | 12,571,981 |
| 2021-07-13 | $92.47 | $93.53 | $91.74 | $93.21 | $89.68 | 12,280,050 |
| 2021-07-12 | $90.24 | $93.52 | $89.76 | $92.75 | $89.24 | 11,951,063 |
| 2021-07-09 | $89.36 | $90.62 | $88.61 | $90.33 | $86.91 | 7,306,495 |
| 2021-07-08 | $88.10 | $88.64 | $86.95 | $87.64 | $84.32 | 8,778,830 |
| 2021-07-07 | $89.64 | $90.46 | $88.57 | $90.03 | $86.62 | 6,771,635 |
| 2021-07-06 | $91.75 | $91.89 | $89.66 | $90.21 | $86.80 | 6,701,215 |
| 2021-07-02 | $91.90 | $92.08 | $91.33 | $92.03 | $88.55 | 4,818,901 |
| 2021-07-01 | $91.92 | $92.23 | $91.05 | $92.02 | $88.54 | 6,792,221 |
| 2021-06-30 | $90.17 | $91.91 | $90.13 | $91.69 | $88.22 | 9,780,260 |
| 2021-06-29 | $91.09 | $91.63 | $89.78 | $90.64 | $87.21 | 15,413,730 |
| 2021-06-28 | $88.06 | $88.20 | $86.43 | $87.70 | $84.38 | 6,174,579 |
| 2021-06-25 | $87.53 | $88.62 | $86.72 | $88.40 | $85.06 | 11,138,983 |
| 2021-06-24 | $86.46 | $87.39 | $85.84 | $87.08 | $83.79 | 7,953,467 |
| 2021-06-23 | $86.04 | $86.32 | $85.57 | $85.87 | $82.62 | 7,139,039 |
| 2021-06-22 | $85.86 | $86.22 | $84.98 | $85.70 | $82.46 | 9,664,149 |
| 2021-06-21 | $84.57 | $86.45 | $84.22 | $85.94 | $82.69 | 10,672,674 |
| 2021-06-18 | $86.39 | $86.90 | $83.91 | $84.09 | $80.91 | 22,453,941 |
| 2021-06-17 | $91.74 | $91.75 | $87.06 | $87.91 | $84.58 | 11,131,624 |
| 2021-06-16 | $90.50 | $91.64 | $89.45 | $91.10 | $87.65 | 11,365,837 |
| 2021-06-15 | $91.09 | $91.20 | $89.90 | $90.70 | $87.27 | 7,458,998 |
| 2021-06-14 | $91.79 | $91.89 | $89.89 | $90.72 | $87.29 | 10,163,098 |
| 2021-06-11 | $91.72 | $92.56 | $91.69 | $92.05 | $88.57 | 6,509,422 |
| 2021-06-10 | $93.50 | $93.98 | $91.53 | $91.68 | $88.21 | 6,584,900 |
| 2021-06-09 | $92.38 | $93.22 | $91.79 | $92.67 | $89.16 | 7,811,995 |
| 2021-06-08 | $92.35 | $93.19 | $91.69 | $92.79 | $89.28 | 7,036,268 |
| 2021-06-07 | $94.23 | $94.27 | $92.74 | $93.21 | $89.68 | 6,773,849 |
| 2021-06-04 | $93.86 | $94.17 | $92.64 | $93.96 | $90.41 | 6,406,799 |
| 2021-06-03 | $92.33 | $93.92 | $92.16 | $93.35 | $89.82 | 7,926,780 |
| 2021-06-02 | $92.51 | $93.15 | $91.56 | $92.76 | $89.25 | 6,878,373 |
| 2021-06-01 | $92.39 | $93.31 | $91.87 | $92.11 | $88.63 | 9,576,445 |
| 2021-05-28 | $90.55 | $91.28 | $89.90 | $90.95 | $87.51 | 9,487,234 |
| 2021-05-27 | $90.10 | $90.92 | $88.59 | $90.30 | $86.88 | 21,840,860 |
| 2021-05-26 | $88.66 | $89.85 | $87.95 | $89.35 | $85.97 | 8,665,187 |
| 2021-05-25 | $90.28 | $91.35 | $88.74 | $88.86 | $85.50 | 10,599,576 |
| 2021-05-24 | $88.71 | $90.20 | $88.32 | $89.69 | $86.30 | 7,788,809 |
| 2021-05-21 | $86.94 | $88.78 | $86.73 | $88.34 | $85.00 | 9,326,791 |
| 2021-05-20 | $86.18 | $87.03 | $85.32 | $86.47 | $83.20 | 7,722,254 |
| 2021-05-19 | $85.31 | $86.10 | $84.32 | $86.05 | $82.80 | 10,165,571 |
| 2021-05-18 | $88.23 | $88.57 | $86.87 | $86.97 | $83.68 | 6,631,739 |
| 2021-05-17 | $86.79 | $88.12 | $86.30 | $88.09 | $84.76 | 7,157,909 |
| 2021-05-14 | $85.61 | $87.58 | $85.61 | $87.35 | $84.05 | 7,755,892 |
| 2021-05-13 | $83.69 | $85.65 | $83.41 | $84.86 | $81.65 | 8,639,703 |
| 2021-05-12 | $85.40 | $86.19 | $83.36 | $83.68 | $80.51 | 12,602,234 |
| 2021-05-11 | $85.06 | $85.94 | $83.84 | $84.92 | $81.71 | 10,397,837 |
| 2021-05-10 | $88.07 | $88.88 | $86.43 | $86.47 | $83.20 | 9,344,493 |
| 2021-05-07 | $85.48 | $88.04 | $85.34 | $87.70 | $84.38 | 9,947,562 |
| 2021-05-06 | $84.93 | $86.91 | $84.40 | $86.83 | $83.55 | 11,887,886 |
| 2021-05-05 | $82.91 | $84.84 | $82.24 | $84.51 | $81.31 | 9,424,400 |
| 2021-05-04 | $82.09 | $82.83 | $80.75 | $82.64 | $79.51 | 8,802,743 |
| 2021-05-03 | $83.11 | $83.49 | $82.30 | $82.46 | $79.34 | 6,759,028 |
| 2021-04-30 | $82.89 | $83.28 | $82.23 | $82.55 | $79.43 | 9,298,561 |
| 2021-04-29 | $83.20 | $83.79 | $82.13 | $83.64 | $80.48 | 9,974,779 |
| 2021-04-28 | $82.40 | $82.95 | $82.07 | $82.73 | $79.27 | 7,228,232 |
| 2021-04-27 | $81.41 | $82.05 | $81.20 | $81.96 | $78.53 | 7,057,351 |
| 2021-04-26 | $81.81 | $82.42 | $81.38 | $81.52 | $78.11 | 8,033,545 |
| 2021-04-23 | $78.29 | $81.30 | $78.29 | $80.95 | $77.56 | 12,005,507 |
| 2021-04-22 | $78.92 | $79.50 | $78.15 | $78.29 | $75.01 | 9,871,688 |
| 2021-04-21 | $76.73 | $79.34 | $76.25 | $79.25 | $75.93 | 11,075,916 |
| 2021-04-20 | $79.31 | $79.63 | $76.60 | $77.29 | $74.06 | 13,052,808 |
| 2021-04-19 | $78.30 | $80.37 | $78.11 | $80.03 | $76.68 | 15,151,022 |
| 2021-04-16 | $81.00 | $81.68 | $77.76 | $78.59 | $75.30 | 29,086,410 |
| 2021-04-15 | $81.35 | $81.41 | $79.85 | $80.82 | $77.44 | 9,930,807 |
| 2021-04-14 | $79.61 | $82.05 | $79.30 | $80.79 | $77.41 | 10,585,518 |
| 2021-04-13 | $79.90 | $80.03 | $78.96 | $79.53 | $76.20 | 7,085,182 |
| 2021-04-12 | $80.95 | $81.07 | $79.52 | $80.18 | $76.83 | 8,939,702 |
| 2021-04-09 | $80.48 | $80.73 | $79.37 | $80.72 | $77.34 | 10,693,486 |
| 2021-04-08 | $78.50 | $80.49 | $78.16 | $80.20 | $76.84 | 9,352,681 |
| 2021-04-07 | $79.04 | $79.72 | $78.45 | $79.04 | $75.73 | 8,329,267 |
| 2021-04-06 | $77.80 | $79.11 | $77.51 | $79.09 | $75.78 | 9,444,957 |
| 2021-04-05 | $79.20 | $79.31 | $77.83 | $78.00 | $74.74 | 10,458,839 |
| 2021-04-01 | $77.88 | $78.28 | $77.50 | $78.22 | $74.95 | 13,195,642 |
| 2021-03-31 | $78.67 | $79.00 | $77.65 | $77.66 | $74.41 | 12,085,487 |
| 2021-03-30 | $78.67 | $80.04 | $78.50 | $79.09 | $75.78 | 12,062,974 |
| 2021-03-29 | $77.00 | $78.85 | $76.00 | $77.88 | $74.62 | 21,931,739 |
| 2021-03-26 | $81.63 | $81.74 | $79.05 | $79.98 | $76.63 | 11,107,395 |
| 2021-03-25 | $79.29 | $80.38 | $78.31 | $80.13 | $76.78 | 11,363,846 |
| 2021-03-24 | $80.10 | $81.44 | $79.29 | $79.33 | $76.01 | 8,458,959 |
| 2021-03-23 | $81.14 | $81.92 | $78.85 | $79.12 | $75.81 | 10,235,491 |
| 2021-03-22 | $82.47 | $82.57 | $81.49 | $81.92 | $78.49 | 7,169,919 |
| 2021-03-19 | $82.61 | $83.61 | $81.40 | $82.94 | $79.47 | 11,557,556 |
| 2021-03-18 | $84.73 | $86.64 | $83.73 | $83.94 | $80.43 | 10,230,087 |
| 2021-03-17 | $83.60 | $84.14 | $82.45 | $83.86 | $80.35 | 8,049,279 |
| 2021-03-16 | $83.51 | $83.70 | $81.84 | $82.54 | $79.09 | 9,471,980 |
| 2021-03-15 | $84.90 | $85.08 | $82.97 | $83.86 | $80.35 | 9,019,234 |
| 2021-03-12 | $84.55 | $85.08 | $83.79 | $84.34 | $80.81 | 8,691,318 |
| 2021-03-11 | $82.55 | $83.81 | $82.49 | $83.25 | $79.77 | 8,951,493 |
| 2021-03-10 | $81.74 | $83.42 | $81.42 | $83.09 | $79.61 | 10,775,841 |
| 2021-03-09 | $80.20 | $82.33 | $79.43 | $80.85 | $77.47 | 11,588,679 |
| 2021-03-08 | $81.93 | $82.96 | $80.79 | $81.10 | $77.71 | 10,151,916 |
| 2021-03-05 | $82.41 | $82.56 | $78.38 | $80.87 | $77.49 | 16,362,514 |
| 2021-03-04 | $82.14 | $83.48 | $79.81 | $81.11 | $77.72 | 15,809,887 |
| 2021-03-03 | $81.16 | $82.94 | $81.16 | $82.06 | $78.63 | 13,053,028 |
| 2021-03-02 | $79.81 | $81.55 | $79.60 | $80.79 | $77.41 | 11,955,485 |
| 2021-03-01 | $78.05 | $79.54 | $78.04 | $79.16 | $75.85 | 11,453,114 |
| 2021-02-26 | $78.04 | $78.85 | $76.33 | $76.87 | $73.65 | 30,343,847 |
| 2021-02-25 | $80.50 | $81.40 | $78.11 | $78.43 | $75.15 | 11,666,848 |
| 2021-02-24 | $77.68 | $80.10 | $77.65 | $79.88 | $76.54 | 12,681,538 |
| 2021-02-23 | $77.26 | $77.86 | $76.26 | $77.50 | $74.26 | 12,174,910 |
| 2021-02-22 | $75.70 | $77.99 | $75.58 | $77.40 | $74.16 | 11,135,648 |
| 2021-02-19 | $75.45 | $76.36 | $75.43 | $76.00 | $72.82 | 7,685,387 |
| 2021-02-18 | $75.15 | $75.55 | $74.17 | $74.83 | $71.70 | 7,156,641 |
| 2021-02-17 | $75.00 | $75.90 | $74.71 | $75.45 | $72.29 | 7,670,794 |
| 2021-02-16 | $76.25 | $76.42 | $75.28 | $76.05 | $72.87 | 8,550,568 |
| 2021-02-12 | $73.88 | $75.02 | $73.88 | $74.61 | $71.49 | 7,281,192 |
| 2021-02-11 | $74.33 | $74.77 | $72.78 | $73.72 | $70.64 | 6,972,883 |
| 2021-02-10 | $74.60 | $74.87 | $73.55 | $74.33 | $71.22 | 7,180,859 |
| 2021-02-09 | $73.90 | $74.68 | $73.37 | $74.24 | $71.13 | 7,323,686 |
| 2021-02-08 | $73.64 | $74.29 | $73.40 | $74.23 | $71.12 | 9,018,095 |
| 2021-02-05 | $73.10 | $73.72 | $72.55 | $73.22 | $70.16 | 8,832,176 |
| 2021-02-04 | $70.93 | $72.32 | $70.77 | $72.29 | $69.27 | 8,889,354 |
| 2021-02-03 | $70.87 | $71.34 | $70.31 | $70.60 | $67.65 | 8,014,333 |
| 2021-02-02 | $69.12 | $71.37 | $69.02 | $70.95 | $67.98 | 13,711,152 |
| 2021-02-01 | $67.88 | $68.12 | $67.27 | $67.67 | $64.84 | 11,961,557 |
| 2021-01-29 | $69.01 | $70.06 | $66.85 | $67.05 | $64.24 | 17,566,053 |
| 2021-01-28 | $69.44 | $70.77 | $68.65 | $69.32 | $66.42 | 14,986,197 |
| 2021-01-27 | $69.73 | $70.26 | $67.85 | $68.42 | $65.23 | 17,002,601 |
| 2021-01-26 | $72.74 | $73.32 | $71.14 | $71.21 | $67.89 | 10,899,728 |
| 2021-01-25 | $73.52 | $74.02 | $71.92 | $72.38 | $69.00 | 15,933,115 |
| 2021-01-22 | $72.55 | $74.70 | $72.41 | $74.13 | $70.67 | 15,459,988 |
| 2021-01-21 | $75.00 | $75.89 | $73.74 | $74.70 | $71.22 | 13,591,901 |
| 2021-01-20 | $76.51 | $77.76 | $74.30 | $74.84 | $71.35 | 16,132,961 |
| 2021-01-19 | $76.52 | $76.60 | $74.69 | $74.99 | $71.49 | 14,897,745 |
| 2021-01-15 | $75.07 | $75.57 | $74.15 | $75.24 | $71.73 | 12,882,601 |
| 2021-01-14 | $75.85 | $76.84 | $75.72 | $76.47 | $72.90 | 9,854,347 |
| 2021-01-13 | $75.81 | $76.43 | $75.01 | $75.56 | $72.04 | 9,852,176 |
| 2021-01-12 | $76.56 | $77.17 | $75.52 | $75.80 | $72.26 | 11,792,873 |
| 2021-01-11 | $74.24 | $76.50 | $73.67 | $76.06 | $72.51 | 9,081,177 |
| 2021-01-08 | $74.47 | $75.34 | $73.85 | $75.25 | $71.74 | 12,896,730 |
| 2021-01-07 | $74.80 | $76.51 | $74.80 | $74.94 | $71.44 | 13,530,361 |
| 2021-01-06 | $71.41 | $74.88 | $70.56 | $73.68 | $70.24 | 18,334,255 |
| 2021-01-05 | $68.16 | $70.08 | $68.08 | $69.49 | $66.25 | 11,120,399 |
| 2021-01-04 | $69.28 | $69.93 | $67.72 | $68.33 | $65.14 | 14,014,631 |
| 2020-12-31 | $67.80 | $68.74 | $67.41 | $68.53 | $65.33 | 5,297,387 |
| 2020-12-30 | $67.83 | $68.19 | $67.57 | $67.84 | $64.68 | 5,283,216 |
| 2020-12-29 | $68.31 | $68.49 | $67.31 | $67.71 | $64.55 | 4,701,262 |
| 2020-12-28 | $68.56 | $68.84 | $67.97 | $68.05 | $64.88 | 6,512,157 |
| 2020-12-24 | $68.36 | $68.58 | $67.76 | $68.09 | $64.91 | 3,126,691 |
| 2020-12-23 | $67.00 | $68.97 | $66.97 | $68.21 | $65.03 | 8,772,476 |
| 2020-12-22 | $68.25 | $68.25 | $66.59 | $66.64 | $63.53 | 9,809,755 |
| 2020-12-21 | $66.01 | $68.30 | $65.80 | $67.83 | $64.67 | 14,787,830 |
| 2020-12-18 | $64.83 | $64.93 | $63.35 | $64.18 | $61.19 | 15,499,829 |
| 2020-12-17 | $64.41 | $64.75 | $64.07 | $64.67 | $61.65 | 7,197,498 |
| 2020-12-16 | $63.76 | $64.37 | $63.59 | $64.23 | $61.23 | 8,806,355 |
| 2020-12-15 | $62.49 | $64.03 | $62.16 | $63.95 | $60.97 | 9,746,935 |
| 2020-12-14 | $64.25 | $64.30 | $61.86 | $61.88 | $58.99 | 10,236,584 |
| 2020-12-11 | $63.40 | $63.72 | $62.70 | $63.32 | $60.37 | 9,034,197 |
| 2020-12-10 | $63.60 | $64.55 | $63.33 | $64.44 | $61.43 | 8,888,349 |
| 2020-12-09 | $64.70 | $65.43 | $64.10 | $64.37 | $61.37 | 10,145,535 |
| 2020-12-08 | $63.47 | $64.38 | $63.41 | $63.91 | $60.93 | 6,386,224 |
| 2020-12-07 | $64.54 | $65.18 | $63.88 | $64.26 | $61.26 | 10,402,058 |
| 2020-12-04 | $64.51 | $65.19 | $64.28 | $65.00 | $61.97 | 10,169,667 |
| 2020-12-03 | $64.06 | $64.62 | $63.82 | $64.06 | $61.07 | 11,757,871 |
| 2020-12-02 | $63.07 | $64.26 | $62.89 | $64.02 | $61.03 | 10,790,797 |
| 2020-12-01 | $63.12 | $63.80 | $62.77 | $63.28 | $60.33 | 15,755,961 |
| 2020-11-30 | $63.58 | $63.83 | $61.59 | $61.83 | $58.95 | 15,610,709 |
| 2020-11-27 | $63.48 | $63.96 | $63.07 | $63.84 | $60.86 | 5,581,487 |
| 2020-11-25 | $63.00 | $63.77 | $62.25 | $63.48 | $60.52 | 11,509,714 |
| 2020-11-24 | $61.14 | $63.66 | $60.64 | $63.60 | $60.63 | 22,201,765 |
| 2020-11-23 | $58.67 | $60.77 | $58.61 | $60.27 | $57.46 | 12,651,787 |
| 2020-11-20 | $58.36 | $58.74 | $57.51 | $57.81 | $55.11 | 7,740,426 |
| 2020-11-19 | $58.56 | $58.69 | $57.86 | $58.63 | $55.89 | 7,220,169 |
| 2020-11-18 | $59.00 | $60.13 | $58.77 | $58.81 | $56.07 | 11,536,660 |
| 2020-11-17 | $57.51 | $58.89 | $57.20 | $58.81 | $56.07 | 9,599,328 |
| 2020-11-16 | $57.76 | $58.14 | $57.03 | $58.11 | $55.40 | 12,201,431 |
| 2020-11-13 | $55.96 | $57.05 | $55.91 | $56.61 | $53.97 | 9,920,121 |
| 2020-11-12 | $55.50 | $55.93 | $54.99 | $55.55 | $52.96 | 9,890,063 |
| 2020-11-11 | $55.94 | $56.67 | $55.39 | $56.34 | $53.71 | 9,731,560 |
| 2020-11-10 | $56.59 | $56.82 | $54.90 | $55.75 | $53.15 | 15,502,868 |
| 2020-11-09 | $55.41 | $56.91 | $55.06 | $56.02 | $53.41 | 24,243,330 |
| 2020-11-06 | $52.58 | $52.62 | $51.51 | $51.70 | $49.29 | 6,453,859 |
| 2020-11-05 | $52.00 | $52.78 | $51.58 | $52.20 | $49.76 | 9,444,282 |
| 2020-11-04 | $50.53 | $52.32 | $50.51 | $51.43 | $49.03 | 17,377,963 |
| 2020-11-03 | $50.41 | $51.46 | $50.41 | $51.18 | $48.79 | 13,142,230 |
| 2020-11-02 | $48.88 | $49.84 | $48.44 | $49.38 | $47.08 | 16,337,826 |
| 2020-10-30 | $47.96 | $48.26 | $47.01 | $48.15 | $45.90 | 14,909,309 |
| 2020-10-29 | $47.05 | $48.43 | $46.55 | $48.12 | $45.88 | 10,887,776 |
| 2020-10-28 | $47.56 | $48.11 | $47.19 | $47.57 | $45.02 | 13,622,836 |
| 2020-10-27 | $50.25 | $50.28 | $48.58 | $48.59 | $45.99 | 11,593,349 |
| 2020-10-26 | $51.15 | $51.28 | $49.80 | $50.32 | $47.63 | 15,561,375 |
| 2020-10-23 | $52.25 | $52.61 | $51.54 | $51.87 | $49.09 | 11,538,513 |
| 2020-10-22 | $50.42 | $51.98 | $50.12 | $51.77 | $49.00 | 13,266,863 |
| 2020-10-21 | $51.49 | $51.81 | $50.26 | $50.38 | $47.68 | 18,583,166 |
| 2020-10-20 | $51.56 | $52.27 | $51.37 | $51.47 | $48.71 | 11,177,607 |
| 2020-10-19 | $52.19 | $52.19 | $50.79 | $50.95 | $48.22 | 12,677,005 |
| 2020-10-16 | $51.53 | $52.27 | $51.43 | $51.85 | $49.07 | 16,923,295 |
| 2020-10-15 | $49.93 | $51.87 | $49.92 | $51.33 | $48.58 | 21,059,655 |
| 2020-10-14 | $50.91 | $51.39 | $50.38 | $50.65 | $47.94 | 20,377,839 |
| 2020-10-13 | $51.12 | $51.24 | $49.99 | $50.44 | $47.74 | 17,448,025 |
| 2020-10-12 | $49.27 | $51.01 | $49.03 | $50.74 | $48.02 | 17,615,010 |
| 2020-10-09 | $49.44 | $49.73 | $48.73 | $48.83 | $46.22 | 11,381,797 |
| 2020-10-08 | $47.98 | $49.49 | $47.26 | $49.00 | $46.38 | 23,836,623 |
| 2020-10-07 | $48.38 | $49.17 | $48.24 | $48.71 | $46.10 | 12,019,111 |
| 2020-10-06 | $49.20 | $49.41 | $47.47 | $47.74 | $45.18 | 22,980,198 |
| 2020-10-05 | $48.43 | $48.89 | $47.78 | $48.60 | $46.00 | 19,140,147 |
| 2020-10-02 | $46.49 | $48.34 | $46.42 | $47.97 | $45.40 | 12,681,791 |
| 2020-10-01 | $48.75 | $49.07 | $46.90 | $47.26 | $44.73 | 25,275,383 |
| 2020-09-30 | $47.67 | $48.99 | $47.54 | $48.35 | $45.76 | 15,047,271 |
| 2020-09-29 | $48.07 | $48.26 | $47.19 | $47.24 | $44.71 | 11,360,594 |
| 2020-09-28 | $47.89 | $49.14 | $47.81 | $48.38 | $45.79 | 9,466,192 |
| 2020-09-25 | $46.28 | $47.33 | $45.92 | $47.04 | $44.52 | 9,815,974 |
| 2020-09-24 | $46.54 | $47.42 | $45.86 | $46.61 | $44.11 | 9,832,684 |
| 2020-09-23 | $47.86 | $48.24 | $46.39 | $46.42 | $43.93 | 8,248,128 |
| 2020-09-22 | $48.24 | $48.59 | $46.93 | $47.63 | $45.08 | 11,164,792 |
| 2020-09-21 | $48.86 | $49.09 | $47.51 | $48.36 | $45.77 | 12,909,933 |
| 2020-09-18 | $50.37 | $50.94 | $50.05 | $50.08 | $47.40 | 10,743,889 |
| 2020-09-17 | $50.39 | $50.93 | $49.98 | $50.25 | $47.56 | 7,533,674 |
| 2020-09-16 | $50.48 | $51.91 | $50.31 | $51.15 | $48.41 | 8,699,746 |
| 2020-09-15 | $51.16 | $51.34 | $50.27 | $50.39 | $47.69 | 7,660,121 |
| 2020-09-14 | $50.96 | $51.57 | $50.30 | $51.15 | $48.41 | 8,812,184 |
| 2020-09-11 | $50.36 | $50.95 | $50.06 | $50.35 | $47.65 | 8,969,704 |
| 2020-09-10 | $51.33 | $51.59 | $50.17 | $50.29 | $47.60 | 8,609,094 |
| 2020-09-09 | $50.59 | $51.63 | $50.43 | $51.06 | $48.33 | 8,808,475 |
| 2020-09-08 | $52.29 | $52.29 | $50.09 | $50.17 | $47.48 | 10,946,564 |
| 2020-09-04 | $53.44 | $53.76 | $51.76 | $52.71 | $49.89 | 9,413,215 |
| 2020-09-03 | $53.60 | $54.38 | $52.20 | $52.75 | $49.93 | 11,029,568 |
| 2020-09-02 | $52.61 | $53.47 | $52.47 | $53.25 | $50.40 | 7,547,103 |
| 2020-09-01 | $51.92 | $52.82 | $51.69 | $52.58 | $49.77 | 5,568,878 |
| 2020-08-31 | $52.89 | $52.89 | $52.25 | $52.26 | $49.46 | 8,026,556 |
| 2020-08-28 | $53.00 | $53.00 | $52.45 | $52.89 | $50.06 | 8,743,821 |
| 2020-08-27 | $51.76 | $52.87 | $51.68 | $52.61 | $49.79 | 8,910,127 |
| 2020-08-26 | $51.99 | $52.11 | $51.61 | $51.71 | $48.94 | 5,920,758 |
| 2020-08-25 | $52.81 | $52.89 | $51.85 | $52.05 | $49.26 | 8,425,547 |
| 2020-08-24 | $51.31 | $52.47 | $51.16 | $52.37 | $49.57 | 7,728,471 |
| 2020-08-21 | $50.59 | $51.42 | $50.50 | $51.10 | $48.36 | 6,408,525 |
| 2020-08-20 | $50.73 | $51.07 | $50.50 | $50.80 | $48.08 | 5,186,346 |
| 2020-08-19 | $51.19 | $52.03 | $51.14 | $51.37 | $48.62 | 5,957,612 |
| 2020-08-18 | $51.17 | $51.37 | $50.65 | $50.92 | $48.19 | 6,449,980 |
| 2020-08-17 | $52.20 | $52.30 | $51.09 | $51.28 | $48.53 | 7,276,644 |
| 2020-08-14 | $51.68 | $52.55 | $51.65 | $52.30 | $49.50 | 5,782,322 |
| 2020-08-13 | $51.93 | $52.46 | $51.71 | $52.18 | $49.39 | 5,728,684 |
| 2020-08-12 | $52.63 | $53.42 | $51.91 | $52.38 | $49.58 | 8,950,091 |
| 2020-08-11 | $51.64 | $52.87 | $51.57 | $51.78 | $49.01 | 11,792,644 |
| 2020-08-10 | $50.50 | $50.83 | $50.26 | $50.58 | $47.87 | 6,518,312 |
| 2020-08-07 | $49.21 | $50.47 | $49.08 | $50.35 | $47.65 | 6,225,854 |
| 2020-08-06 | $49.83 | $49.98 | $49.24 | $49.45 | $46.80 | 5,701,120 |
| 2020-08-05 | $49.59 | $49.96 | $49.44 | $49.77 | $47.11 | 6,701,327 |
| 2020-08-04 | $49.50 | $49.77 | $49.08 | $49.26 | $46.62 | 6,351,292 |
| 2020-08-03 | $49.22 | $49.91 | $48.72 | $49.46 | $46.81 | 9,913,058 |
| 2020-07-31 | $49.02 | $49.03 | $48.27 | $48.88 | $46.26 | 9,664,610 |
| 2020-07-30 | $49.36 | $49.36 | $48.55 | $48.95 | $46.33 | 9,410,093 |
| 2020-07-29 | $50.27 | $50.66 | $49.88 | $50.59 | $47.54 | 8,074,269 |
| 2020-07-28 | $50.83 | $51.22 | $50.21 | $50.26 | $47.23 | 7,287,935 |
| 2020-07-27 | $49.91 | $51.57 | $49.73 | $51.32 | $48.23 | 12,087,057 |
| 2020-07-24 | $50.56 | $50.80 | $50.07 | $50.18 | $47.16 | 6,860,824 |
| 2020-07-23 | $50.99 | $51.25 | $50.31 | $50.56 | $47.51 | 13,526,984 |
| 2020-07-22 | $52.00 | $52.35 | $50.99 | $51.00 | $47.93 | 13,603,995 |
| 2020-07-21 | $52.10 | $52.45 | $51.52 | $52.38 | $49.22 | 11,951,207 |
| 2020-07-20 | $51.76 | $52.07 | $51.35 | $51.86 | $48.74 | 10,404,397 |
| 2020-07-17 | $52.78 | $53.01 | $51.98 | $52.41 | $49.25 | 16,263,054 |
| 2020-07-16 | $51.58 | $53.51 | $51.34 | $52.64 | $49.47 | 26,014,512 |
| 2020-07-15 | $52.49 | $52.49 | $50.46 | $51.35 | $48.26 | 17,358,538 |
| 2020-07-14 | $50.27 | $50.58 | $48.91 | $50.50 | $47.46 | 16,055,176 |
| 2020-07-13 | $51.03 | $51.03 | $49.88 | $50.22 | $47.19 | 14,893,082 |
| 2020-07-10 | $47.59 | $49.88 | $47.52 | $49.80 | $46.80 | 13,368,954 |
| 2020-07-09 | $48.80 | $49.05 | $47.02 | $47.51 | $44.65 | 9,116,615 |
| 2020-07-08 | $47.63 | $48.99 | $47.28 | $48.91 | $45.96 | 12,319,110 |
| 2020-07-07 | $48.52 | $48.55 | $47.39 | $47.49 | $44.63 | 8,741,378 |
| 2020-07-06 | $48.87 | $49.37 | $48.70 | $48.82 | $45.88 | 10,645,815 |
| 2020-07-02 | $48.86 | $49.03 | $47.68 | $47.79 | $44.91 | 7,488,198 |
| 2020-07-01 | $48.41 | $49.08 | $47.25 | $47.61 | $44.74 | 11,365,823 |
| 2020-06-30 | $47.06 | $48.53 | $47.06 | $48.30 | $45.39 | 11,894,259 |
| 2020-06-29 | $47.57 | $47.80 | $46.65 | $47.24 | $44.39 | 9,380,766 |
| 2020-06-26 | $48.30 | $48.37 | $46.61 | $47.05 | $44.22 | 20,080,160 |
| 2020-06-25 | $46.71 | $48.86 | $46.54 | $48.79 | $45.85 | 14,977,600 |
| 2020-06-24 | $47.59 | $47.65 | $46.42 | $46.95 | $44.12 | 12,798,173 |
| 2020-06-23 | $48.27 | $48.48 | $47.61 | $47.89 | $45.00 | 9,670,265 |
| 2020-06-22 | $46.80 | $47.61 | $46.55 | $47.38 | $44.53 | 11,649,737 |
| 2020-06-19 | $48.46 | $48.68 | $46.71 | $46.93 | $44.10 | 20,962,697 |
| 2020-06-18 | $47.12 | $48.38 | $46.97 | $47.58 | $44.71 | 9,823,824 |
| 2020-06-17 | $48.70 | $48.78 | $47.66 | $47.76 | $44.88 | 8,673,293 |
| 2020-06-16 | $49.44 | $49.60 | $46.91 | $48.56 | $45.63 | 13,551,484 |
| 2020-06-15 | $44.66 | $47.85 | $44.60 | $47.40 | $44.54 | 14,758,183 |
| 2020-06-12 | $46.76 | $46.95 | $45.12 | $46.28 | $43.49 | 14,089,089 |
| 2020-06-11 | $46.13 | $47.20 | $44.44 | $44.57 | $41.88 | 17,960,318 |
| 2020-06-10 | $50.03 | $50.50 | $48.61 | $48.69 | $45.76 | 14,735,174 |
| 2020-06-09 | $48.72 | $50.69 | $48.57 | $50.40 | $47.36 | 15,081,117 |
| 2020-06-08 | $50.52 | $50.68 | $49.38 | $50.15 | $47.13 | 12,144,366 |
| 2020-06-05 | $51.30 | $51.85 | $49.24 | $49.53 | $46.55 | 17,972,113 |
| 2020-06-04 | $46.71 | $48.75 | $46.69 | $48.69 | $45.76 | 15,276,413 |
| 2020-06-03 | $46.98 | $47.49 | $46.44 | $46.91 | $44.08 | 11,250,755 |
| 2020-06-02 | $45.18 | $46.26 | $44.88 | $45.58 | $42.83 | 11,177,644 |
| 2020-06-01 | $44.52 | $45.07 | $43.95 | $44.70 | $42.01 | 8,649,422 |
| 2020-05-29 | $44.01 | $44.79 | $43.52 | $44.20 | $41.54 | 13,101,865 |
| 2020-05-28 | $47.25 | $47.32 | $44.28 | $44.40 | $41.72 | 17,615,927 |
| 2020-05-27 | $45.78 | $46.92 | $45.31 | $46.86 | $44.04 | 25,883,914 |
| 2020-05-26 | $41.87 | $43.79 | $41.55 | $43.69 | $41.06 | 19,700,600 |
| 2020-05-22 | $40.23 | $40.54 | $39.80 | $40.13 | $37.71 | 6,468,358 |
| 2020-05-21 | $40.77 | $40.93 | $39.84 | $40.30 | $37.87 | 9,653,392 |
| 2020-05-20 | $40.07 | $41.25 | $40.04 | $41.06 | $38.59 | 12,031,562 |
| 2020-05-19 | $40.10 | $40.55 | $39.29 | $39.33 | $36.96 | 8,894,986 |
| 2020-05-18 | $38.92 | $40.65 | $38.68 | $40.28 | $37.85 | 14,722,398 |
| 2020-05-15 | $37.26 | $37.81 | $37.02 | $37.29 | $35.04 | 9,174,816 |
| 2020-05-14 | $36.26 | $37.97 | $35.53 | $37.81 | $35.53 | 14,977,303 |
| 2020-05-13 | $38.15 | $38.28 | $36.60 | $36.99 | $34.76 | 11,563,163 |
| 2020-05-12 | $39.97 | $40.07 | $38.35 | $38.42 | $36.11 | 13,603,215 |
| 2020-05-11 | $39.38 | $40.06 | $39.30 | $39.83 | $37.43 | 10,100,518 |
| 2020-05-08 | $39.51 | $40.17 | $39.20 | $40.08 | $37.67 | 12,096,407 |
| 2020-05-07 | $37.76 | $39.14 | $37.76 | $38.81 | $36.47 | 9,348,930 |
| 2020-05-06 | $38.47 | $38.63 | $37.05 | $37.30 | $35.05 | 7,816,025 |
| 2020-05-05 | $38.98 | $39.31 | $37.90 | $37.98 | $35.69 | 8,946,306 |
| 2020-05-04 | $38.00 | $38.22 | $37.17 | $38.09 | $35.79 | 13,979,799 |
| 2020-05-01 | $38.35 | $38.72 | $37.91 | $38.40 | $36.09 | 12,804,507 |
| 2020-04-30 | $39.90 | $40.11 | $39.00 | $39.43 | $37.05 | 13,419,260 |
| 2020-04-29 | $41.10 | $41.36 | $40.55 | $40.79 | $38.33 | 15,872,303 |
| 2020-04-28 | $40.57 | $41.38 | $39.84 | $40.13 | $37.39 | 12,770,689 |
| 2020-04-27 | $38.64 | $39.55 | $38.33 | $39.31 | $36.63 | 11,615,997 |
| 2020-04-24 | $37.97 | $38.19 | $37.26 | $37.97 | $35.38 | 8,567,353 |
| 2020-04-23 | $38.10 | $38.39 | $37.28 | $37.47 | $34.91 | 8,692,317 |
| 2020-04-22 | $37.87 | $38.18 | $37.44 | $37.81 | $35.23 | 10,448,857 |
| 2020-04-21 | $37.30 | $38.14 | $36.56 | $36.95 | $34.43 | 14,114,558 |
| 2020-04-20 | $38.19 | $39.54 | $37.82 | $38.36 | $35.74 | 16,570,356 |
| 2020-04-17 | $39.55 | $40.10 | $38.19 | $39.09 | $36.42 | 25,067,809 |
| 2020-04-16 | $37.86 | $38.82 | $37.07 | $38.36 | $35.74 | 27,865,751 |
| 2020-04-15 | $38.21 | $39.41 | $37.59 | $38.40 | $35.78 | 15,561,953 |
| 2020-04-14 | $40.51 | $40.77 | $38.37 | $39.86 | $37.14 | 14,467,935 |
| 2020-04-13 | $40.88 | $41.00 | $39.25 | $39.58 | $36.88 | 13,367,060 |
| 2020-04-09 | $40.26 | $41.85 | $40.18 | $41.08 | $38.28 | 21,902,200 |
| 2020-04-08 | $37.71 | $39.78 | $37.45 | $39.37 | $36.68 | 15,370,043 |
| 2020-04-07 | $39.66 | $39.66 | $36.86 | $36.94 | $34.42 | 19,532,764 |
| 2020-04-06 | $35.93 | $37.50 | $35.75 | $37.01 | $34.48 | 18,778,808 |
| 2020-04-03 | $33.56 | $34.30 | $32.86 | $33.85 | $31.54 | 16,923,674 |
| 2020-04-02 | $31.34 | $34.00 | $31.25 | $33.90 | $31.59 | 21,646,444 |
| 2020-04-01 | $31.68 | $32.41 | $31.16 | $31.62 | $29.46 | 23,748,772 |
| 2020-03-31 | $34.53 | $35.29 | $33.72 | $34.00 | $31.68 | 17,109,949 |
| 2020-03-30 | $33.53 | $35.34 | $32.97 | $34.84 | $32.46 | 18,046,392 |
| 2020-03-27 | $33.64 | $34.73 | $33.12 | $34.01 | $31.69 | 33,369,873 |
| 2020-03-26 | $33.80 | $36.85 | $33.33 | $35.71 | $33.27 | 26,422,065 |
| 2020-03-25 | $33.90 | $35.48 | $32.25 | $33.99 | $31.67 | 27,195,549 |
| 2020-03-24 | $30.09 | $33.38 | $29.40 | $33.22 | $30.95 | 25,897,986 |
| 2020-03-23 | $29.15 | $29.79 | $27.76 | $27.81 | $25.91 | 26,390,280 |
| 2020-03-20 | $31.25 | $31.45 | $29.19 | $29.67 | $27.65 | 27,466,797 |
| 2020-03-19 | $30.35 | $32.90 | $28.74 | $30.92 | $28.81 | 23,927,475 |
| 2020-03-18 | $31.34 | $32.84 | $27.20 | $30.75 | $28.65 | 27,590,923 |
| 2020-03-17 | $32.37 | $35.12 | $30.11 | $33.79 | $31.48 | 27,041,806 |
| 2020-03-16 | $31.07 | $35.27 | $30.36 | $31.65 | $29.49 | 26,782,809 |
| 2020-03-13 | $34.27 | $37.52 | $33.07 | $37.50 | $34.94 | 33,282,658 |
| 2020-03-12 | $33.91 | $34.91 | $31.21 | $31.31 | $29.17 | 27,958,864 |
| 2020-03-11 | $38.23 | $38.86 | $36.44 | $36.87 | $34.35 | 27,123,146 |
| 2020-03-10 | $39.81 | $39.99 | $37.05 | $39.50 | $36.80 | 27,106,077 |
| 2020-03-09 | $36.85 | $39.02 | $36.85 | $37.50 | $34.94 | 28,173,289 |
| 2020-03-06 | $40.51 | $42.24 | $40.34 | $41.84 | $38.98 | 30,889,788 |
| 2020-03-05 | $43.51 | $43.94 | $42.14 | $42.59 | $39.68 | 23,946,760 |
| 2020-03-04 | $45.16 | $45.32 | $44.21 | $45.24 | $42.15 | 21,933,924 |
| 2020-03-03 | $46.37 | $46.92 | $43.86 | $44.40 | $41.37 | 30,204,309 |
| 2020-03-02 | $45.11 | $46.48 | $44.40 | $46.48 | $43.31 | 23,227,775 |
| 2020-02-28 | $43.87 | $45.55 | $43.69 | $45.03 | $41.96 | 36,978,769 |
| 2020-02-27 | $45.74 | $47.21 | $45.16 | $45.41 | $42.31 | 26,813,282 |
| 2020-02-26 | $48.22 | $48.55 | $46.89 | $47.24 | $44.02 | 22,284,955 |
| 2020-02-25 | $49.98 | $50.15 | $47.56 | $48.03 | $44.75 | 25,560,933 |
| 2020-02-24 | $50.31 | $50.49 | $49.21 | $49.68 | $46.29 | 28,659,699 |
| 2020-02-21 | $53.50 | $53.59 | $52.09 | $52.42 | $48.84 | 29,536,195 |
| 2020-02-20 | $54.00 | $55.51 | $53.59 | $53.75 | $50.08 | 58,513,536 |
| 2020-02-19 | $55.86 | $56.43 | $55.49 | $56.31 | $52.47 | 6,072,995 |
| 2020-02-18 | $55.80 | $55.96 | $54.94 | $55.52 | $51.73 | 6,897,794 |
| 2020-02-14 | $55.90 | $56.12 | $55.54 | $55.84 | $52.03 | 4,578,647 |
| 2020-02-13 | $55.80 | $55.99 | $55.50 | $55.93 | $52.11 | 5,717,414 |
| 2020-02-12 | $56.22 | $56.66 | $56.11 | $56.18 | $52.35 | 7,129,071 |
| 2020-02-11 | $55.74 | $56.25 | $55.69 | $55.78 | $51.97 | 7,120,808 |
| 2020-02-10 | $54.68 | $55.36 | $54.62 | $55.35 | $51.57 | 5,115,050 |
| 2020-02-07 | $54.61 | $55.11 | $54.42 | $55.03 | $51.27 | 7,586,746 |
| 2020-02-06 | $55.43 | $55.49 | $54.61 | $55.01 | $51.26 | 6,974,962 |
| 2020-02-05 | $54.86 | $55.15 | $54.38 | $54.99 | $51.24 | 8,231,751 |
| 2020-02-04 | $53.75 | $54.60 | $53.73 | $54.02 | $50.33 | 9,373,374 |
| 2020-02-03 | $52.64 | $53.59 | $52.58 | $52.60 | $49.01 | 8,375,131 |
| 2020-01-31 | $53.20 | $53.28 | $51.89 | $52.26 | $48.69 | 11,285,287 |
| 2020-01-30 | $52.61 | $53.86 | $52.40 | $53.82 | $50.15 | 8,682,279 |
| 2020-01-29 | $54.48 | $54.55 | $53.68 | $53.68 | $49.69 | 9,025,641 |
| 2020-01-28 | $53.80 | $54.44 | $53.38 | $54.02 | $50.01 | 9,231,724 |
| 2020-01-27 | $53.00 | $53.69 | $52.86 | $53.11 | $49.17 | 10,648,869 |
| 2020-01-24 | $55.53 | $55.61 | $54.10 | $54.55 | $50.50 | 9,751,973 |
| 2020-01-23 | $55.22 | $55.65 | $54.80 | $55.53 | $51.41 | 10,064,540 |
| 2020-01-22 | $56.18 | $56.51 | $55.85 | $55.86 | $51.71 | 10,275,930 |
| 2020-01-21 | $55.88 | $56.48 | $55.18 | $55.92 | $51.77 | 20,831,994 |
| 2020-01-17 | $56.26 | $57.57 | $56.18 | $57.51 | $53.24 | 15,401,447 |
| 2020-01-16 | $56.05 | $57.36 | $55.65 | $56.44 | $52.25 | 34,582,366 |
| 2020-01-15 | $52.48 | $52.94 | $52.11 | $52.94 | $49.01 | 11,328,518 |
| 2020-01-14 | $53.06 | $53.25 | $52.68 | $52.86 | $48.93 | 9,601,587 |
| 2020-01-13 | $52.21 | $52.78 | $52.07 | $52.78 | $48.86 | 8,330,237 |
| 2020-01-10 | $52.15 | $52.47 | $51.92 | $52.21 | $48.33 | 7,686,831 |
| 2020-01-09 | $52.17 | $52.25 | $51.82 | $52.06 | $48.19 | 7,307,975 |
| 2020-01-08 | $50.96 | $51.79 | $50.90 | $51.57 | $47.74 | 6,184,738 |
| 2020-01-07 | $51.04 | $51.19 | $50.71 | $50.92 | $47.14 | 4,566,963 |
| 2020-01-06 | $50.67 | $51.04 | $50.46 | $51.02 | $47.23 | 7,476,730 |
| 2020-01-03 | $51.22 | $51.45 | $50.83 | $51.20 | $47.40 | 6,705,977 |
| 2020-01-02 | $51.20 | $52.06 | $51.17 | $52.04 | $48.18 | 7,808,038 |
| 2019-12-31 | $50.96 | $51.13 | $50.74 | $51.12 | $47.32 | 5,131,585 |
| 2019-12-30 | $51.36 | $51.38 | $50.92 | $50.96 | $47.18 | 4,532,760 |
| 2019-12-27 | $51.33 | $51.33 | $50.93 | $51.09 | $47.30 | 4,116,909 |
| 2019-12-26 | $50.97 | $51.29 | $50.86 | $51.11 | $47.31 | 5,517,449 |
| 2019-12-24 | $50.83 | $50.93 | $50.57 | $50.69 | $46.93 | 2,087,767 |
| 2019-12-23 | $50.91 | $51.10 | $50.71 | $50.72 | $46.95 | 6,547,641 |
| 2019-12-20 | $51.44 | $51.44 | $50.66 | $50.69 | $46.93 | 18,742,929 |
| 2019-12-19 | $50.65 | $51.00 | $50.55 | $50.86 | $47.08 | 9,222,000 |
| 2019-12-18 | $51.00 | $51.12 | $50.64 | $50.66 | $46.90 | 9,513,030 |
| 2019-12-17 | $50.82 | $51.22 | $50.77 | $50.90 | $47.12 | 10,445,995 |
| 2019-12-16 | $50.77 | $51.12 | $50.60 | $50.72 | $46.95 | 11,007,502 |
| 2019-12-13 | $50.74 | $51.15 | $50.14 | $50.24 | $46.51 | 10,191,236 |
| 2019-12-12 | $49.65 | $50.87 | $49.47 | $50.69 | $46.93 | 11,552,585 |
| 2019-12-11 | $49.66 | $49.79 | $49.42 | $49.45 | $45.78 | 5,586,974 |
| 2019-12-10 | $49.53 | $49.93 | $49.27 | $49.67 | $45.98 | 10,009,581 |
| 2019-12-09 | $49.53 | $49.90 | $49.43 | $49.60 | $45.92 | 6,381,916 |
| 2019-12-06 | $49.84 | $50.24 | $49.73 | $49.80 | $46.10 | 9,487,295 |
| 2019-12-05 | $49.14 | $49.26 | $48.95 | $49.07 | $45.43 | 6,680,670 |
| 2019-12-04 | $48.36 | $49.09 | $48.17 | $48.84 | $45.21 | 8,608,358 |
| 2019-12-03 | $48.41 | $48.44 | $47.44 | $48.11 | $44.54 | 12,608,583 |
| 2019-12-02 | $49.58 | $49.96 | $49.06 | $49.08 | $45.43 | 8,117,065 |
| 2019-11-29 | $49.70 | $49.72 | $49.37 | $49.48 | $45.81 | 4,138,428 |
| 2019-11-27 | $49.63 | $49.87 | $49.50 | $49.78 | $46.08 | 8,612,269 |
| 2019-11-26 | $49.92 | $49.93 | $49.07 | $49.41 | $45.74 | 10,366,737 |
| 2019-11-25 | $49.35 | $49.98 | $49.32 | $49.96 | $46.25 | 8,460,952 |
| 2019-11-22 | $48.94 | $49.26 | $48.82 | $49.25 | $45.59 | 6,607,621 |
| 2019-11-21 | $49.25 | $49.34 | $48.73 | $48.84 | $45.21 | 8,353,283 |
| 2019-11-20 | $48.96 | $49.11 | $48.39 | $49.10 | $45.45 | 9,138,683 |
| 2019-11-19 | $49.22 | $49.60 | $49.21 | $49.33 | $45.67 | 6,980,097 |
| 2019-11-18 | $48.84 | $49.09 | $48.56 | $49.03 | $45.39 | 6,446,878 |
| 2019-11-15 | $48.87 | $49.16 | $48.72 | $48.99 | $45.35 | 6,439,007 |
| 2019-11-14 | $48.32 | $48.72 | $48.21 | $48.61 | $45.00 | 5,836,612 |
| 2019-11-13 | $48.52 | $48.58 | $48.19 | $48.39 | $44.80 | 7,092,379 |
| 2019-11-12 | $49.07 | $49.21 | $48.77 | $49.01 | $45.37 | 6,400,683 |
| 2019-11-11 | $48.86 | $49.39 | $48.71 | $49.09 | $45.44 | 7,107,518 |
| 2019-11-08 | $48.64 | $49.15 | $48.29 | $49.15 | $45.50 | 7,966,502 |
| 2019-11-07 | $49.12 | $49.58 | $48.57 | $48.66 | $45.05 | 14,499,850 |
| 2019-11-06 | $48.74 | $48.80 | $48.24 | $48.56 | $44.95 | 7,872,319 |
| 2019-11-05 | $48.97 | $49.89 | $48.68 | $48.75 | $45.13 | 13,891,332 |
| 2019-11-04 | $47.99 | $49.00 | $47.88 | $48.83 | $45.20 | 15,960,697 |
| 2019-11-01 | $46.52 | $47.40 | $46.46 | $47.33 | $43.81 | 9,765,859 |
| 2019-10-31 | $45.95 | $46.26 | $45.33 | $46.05 | $42.63 | 9,414,106 |
| 2019-10-30 | $46.26 | $46.29 | $45.83 | $46.26 | $42.82 | 7,101,420 |
| 2019-10-29 | $46.53 | $46.93 | $46.53 | $46.83 | $43.03 | 7,772,857 |
| 2019-10-28 | $46.49 | $47.16 | $46.47 | $46.84 | $43.04 | 10,276,039 |
| 2019-10-25 | $45.70 | $46.46 | $45.61 | $46.37 | $42.60 | 9,575,330 |
| 2019-10-24 | $46.00 | $46.13 | $45.51 | $45.76 | $42.04 | 7,493,630 |
| 2019-10-23 | $45.13 | $45.93 | $45.10 | $45.91 | $42.18 | 8,440,623 |
| 2019-10-22 | $44.85 | $45.62 | $44.57 | $45.38 | $41.69 | 12,488,101 |
| 2019-10-21 | $44.08 | $45.09 | $44.08 | $44.98 | $41.33 | 14,384,447 |
| 2019-10-18 | $43.53 | $43.86 | $43.23 | $43.66 | $40.11 | 10,493,932 |
| 2019-10-17 | $44.37 | $44.50 | $43.44 | $43.44 | $39.91 | 18,018,263 |
| 2019-10-16 | $42.59 | $43.15 | $42.45 | $42.79 | $39.31 | 10,148,014 |
| 2019-10-15 | $42.39 | $42.92 | $41.91 | $42.53 | $39.08 | 10,292,085 |
| 2019-10-14 | $41.77 | $42.31 | $41.68 | $42.25 | $38.82 | 6,715,631 |
| 2019-10-11 | $42.00 | $42.59 | $41.90 | $41.93 | $38.52 | 14,989,589 |
| 2019-10-10 | $40.86 | $41.41 | $40.75 | $41.05 | $37.72 | 8,250,800 |
| 2019-10-09 | $40.19 | $40.65 | $40.03 | $40.44 | $37.16 | 8,973,536 |
| 2019-10-08 | $40.05 | $40.20 | $39.69 | $39.82 | $36.59 | 8,446,318 |
| 2019-10-07 | $40.60 | $41.11 | $40.55 | $40.68 | $37.38 | 6,388,099 |
| 2019-10-04 | $40.34 | $40.82 | $40.18 | $40.78 | $37.47 | 6,080,780 |
| 2019-10-03 | $40.05 | $40.30 | $39.30 | $40.25 | $36.98 | 12,221,504 |
| 2019-10-02 | $41.04 | $41.09 | $40.09 | $40.23 | $36.96 | 12,145,026 |
| 2019-10-01 | $42.51 | $42.65 | $41.25 | $41.38 | $38.02 | 13,583,304 |
| 2019-09-30 | $43.07 | $43.20 | $42.58 | $42.67 | $39.20 | 6,245,121 |
| 2019-09-27 | $42.96 | $43.18 | $42.50 | $42.84 | $39.36 | 8,005,192 |
| 2019-09-26 | $42.96 | $43.01 | $42.58 | $42.62 | $39.16 | 5,381,131 |
| 2019-09-25 | $42.35 | $43.16 | $42.35 | $43.04 | $39.54 | 6,941,260 |
| 2019-09-24 | $43.77 | $43.77 | $42.37 | $42.54 | $39.08 | 11,365,878 |
| 2019-09-23 | $43.27 | $43.78 | $42.94 | $43.56 | $40.02 | 7,357,132 |
| 2019-09-20 | $44.22 | $44.60 | $43.63 | $43.67 | $40.12 | 22,497,323 |
| 2019-09-19 | $44.21 | $44.47 | $43.91 | $44.02 | $40.44 | 6,479,735 |
| 2019-09-18 | $43.91 | $44.49 | $43.65 | $44.36 | $40.76 | 8,325,476 |
| 2019-09-17 | $44.50 | $44.50 | $43.55 | $44.21 | $40.62 | 9,843,332 |
| 2019-09-16 | $44.49 | $45.05 | $44.35 | $44.75 | $41.12 | 6,094,128 |
| 2019-09-13 | $44.95 | $45.45 | $44.73 | $45.16 | $41.49 | 11,364,491 |
| 2019-09-12 | $43.51 | $44.44 | $43.38 | $44.32 | $40.72 | 13,254,284 |
| 2019-09-11 | $43.74 | $43.94 | $43.21 | $43.94 | $40.37 | 9,874,148 |
| 2019-09-10 | $43.28 | $43.81 | $43.06 | $43.58 | $40.04 | 12,292,735 |
| 2019-09-09 | $42.54 | $43.49 | $42.54 | $43.11 | $39.61 | 11,860,162 |
| 2019-09-06 | $42.47 | $42.55 | $42.01 | $42.18 | $38.75 | 7,012,727 |
| 2019-09-05 | $42.30 | $43.11 | $42.30 | $42.47 | $39.02 | 8,101,620 |
| 2019-09-04 | $41.44 | $41.69 | $41.30 | $41.53 | $38.16 | 6,829,910 |
| 2019-09-03 | $41.04 | $41.09 | $40.35 | $40.99 | $37.66 | 8,674,208 |
| 2019-08-30 | $41.68 | $41.87 | $41.30 | $41.49 | $38.12 | 7,426,465 |
| 2019-08-29 | $40.89 | $41.50 | $40.87 | $41.29 | $37.94 | 12,191,901 |
| 2019-08-28 | $39.40 | $40.70 | $39.35 | $40.38 | $37.10 | 9,873,226 |
| 2019-08-27 | $40.25 | $40.34 | $39.45 | $39.79 | $36.56 | 8,745,299 |
| 2019-08-26 | $39.84 | $40.27 | $39.70 | $40.16 | $36.90 | 10,409,414 |
| 2019-08-23 | $40.05 | $40.40 | $39.11 | $39.33 | $36.14 | 12,310,842 |
| 2019-08-22 | $40.36 | $40.42 | $39.92 | $40.27 | $37.00 | 8,126,381 |
| 2019-08-21 | $40.48 | $40.53 | $39.83 | $39.94 | $36.70 | 9,878,357 |
| 2019-08-20 | $40.04 | $40.29 | $39.83 | $39.90 | $36.66 | 11,352,657 |
| 2019-08-19 | $40.74 | $40.83 | $40.23 | $40.37 | $37.09 | 7,803,131 |
| 2019-08-16 | $39.53 | $40.19 | $39.42 | $39.94 | $36.70 | 9,742,767 |
| 2019-08-15 | $39.43 | $39.59 | $38.76 | $39.10 | $35.92 | 10,818,552 |
| 2019-08-14 | $39.57 | $39.57 | $38.84 | $39.33 | $36.14 | 17,133,401 |
| 2019-08-13 | $40.39 | $41.33 | $40.08 | $40.69 | $37.39 | 10,942,303 |
| 2019-08-12 | $40.77 | $40.90 | $40.16 | $40.36 | $37.08 | 11,411,971 |
| 2019-08-09 | $40.99 | $41.82 | $40.65 | $41.50 | $38.13 | 11,011,436 |
| 2019-08-08 | $41.01 | $41.46 | $40.64 | $41.27 | $37.92 | 9,884,353 |
| 2019-08-07 | $40.27 | $40.66 | $39.47 | $40.56 | $37.27 | 14,108,530 |
| 2019-08-06 | $40.95 | $41.33 | $40.47 | $41.22 | $37.87 | 10,481,193 |
| 2019-08-05 | $40.93 | $41.00 | $39.94 | $40.49 | $37.20 | 15,311,134 |
| 2019-08-02 | $42.73 | $42.75 | $41.24 | $42.12 | $38.70 | 16,089,937 |
| 2019-08-01 | $44.42 | $44.74 | $42.69 | $42.93 | $39.44 | 12,963,863 |
| 2019-07-31 | $44.70 | $44.99 | $44.28 | $44.56 | $40.94 | 8,317,093 |
| 2019-07-30 | $44.61 | $44.85 | $44.17 | $44.67 | $41.04 | 7,339,121 |
| 2019-07-29 | $45.64 | $45.73 | $45.07 | $45.23 | $41.23 | 8,666,967 |
| 2019-07-26 | $44.99 | $45.77 | $44.91 | $45.74 | $41.70 | 8,320,981 |
| 2019-07-25 | $45.50 | $45.57 | $44.60 | $44.87 | $40.91 | 8,733,840 |
| 2019-07-24 | $44.89 | $45.71 | $44.86 | $45.50 | $41.48 | 8,092,568 |
| 2019-07-23 | $44.77 | $45.29 | $44.77 | $45.10 | $41.11 | 9,859,575 |
| 2019-07-22 | $44.22 | $44.60 | $43.94 | $44.50 | $40.57 | 7,091,856 |
| 2019-07-19 | $44.35 | $44.71 | $44.33 | $44.39 | $40.47 | 10,083,648 |
| 2019-07-18 | $43.67 | $44.52 | $43.51 | $44.43 | $40.50 | 11,187,450 |
| 2019-07-17 | $44.26 | $44.32 | $43.66 | $43.77 | $39.90 | 9,131,788 |
| 2019-07-16 | $44.80 | $45.06 | $44.27 | $44.43 | $40.50 | 10,171,236 |
| 2019-07-15 | $45.01 | $45.01 | $44.29 | $44.43 | $40.50 | 7,870,655 |
| 2019-07-12 | $44.55 | $44.90 | $44.38 | $44.87 | $40.91 | 9,565,715 |
| 2019-07-11 | $43.49 | $44.33 | $43.38 | $44.18 | $40.28 | 8,799,426 |
| 2019-07-10 | $43.76 | $43.98 | $43.24 | $43.31 | $39.48 | 5,310,978 |
| 2019-07-09 | $43.08 | $43.87 | $43.02 | $43.78 | $39.91 | 5,942,327 |
| 2019-07-08 | $43.59 | $43.96 | $43.29 | $43.49 | $39.65 | 7,060,245 |
| 2019-07-05 | $44.49 | $44.82 | $44.07 | $44.21 | $40.30 | 6,276,024 |
| 2019-07-03 | $43.95 | $44.15 | $43.82 | $43.99 | $40.10 | 4,470,788 |
| 2019-07-02 | $43.70 | $43.93 | $43.40 | $43.83 | $39.96 | 8,234,802 |
| 2019-07-01 | $44.59 | $45.06 | $43.52 | $43.95 | $40.07 | 12,225,118 |
| 2019-06-28 | $44.20 | $44.57 | $43.74 | $43.81 | $39.94 | 15,445,649 |
| 2019-06-27 | $43.30 | $43.65 | $43.08 | $43.49 | $39.65 | 7,459,832 |
| 2019-06-26 | $42.78 | $43.29 | $42.75 | $42.99 | $39.19 | 7,826,369 |
| 2019-06-25 | $42.97 | $43.00 | $42.24 | $42.66 | $38.89 | 10,232,874 |
| 2019-06-24 | $43.50 | $43.90 | $42.99 | $43.07 | $39.26 | 8,141,400 |
| 2019-06-21 | $43.58 | $44.17 | $43.44 | $43.58 | $39.73 | 18,451,155 |
| 2019-06-20 | $43.60 | $43.95 | $42.99 | $43.46 | $39.62 | 9,922,837 |
| 2019-06-19 | $43.70 | $43.91 | $43.11 | $43.14 | $39.33 | 8,034,252 |
| 2019-06-18 | $42.57 | $43.81 | $42.44 | $43.34 | $39.51 | 10,094,493 |
| 2019-06-17 | $42.73 | $43.08 | $42.44 | $42.51 | $38.75 | 5,658,706 |
| 2019-06-14 | $43.19 | $43.22 | $42.51 | $42.82 | $39.04 | 7,102,628 |
| 2019-06-13 | $42.68 | $43.22 | $42.54 | $42.95 | $39.15 | 7,530,917 |
| 2019-06-12 | $43.44 | $43.44 | $42.54 | $42.62 | $38.85 | 8,073,786 |
| 2019-06-11 | $43.77 | $44.18 | $43.41 | $43.67 | $39.81 | 10,654,592 |
| 2019-06-10 | $43.24 | $43.84 | $43.20 | $43.29 | $39.46 | 8,693,295 |
| 2019-06-07 | $42.67 | $43.07 | $42.58 | $42.70 | $38.93 | 7,546,203 |
| 2019-06-06 | $42.25 | $42.99 | $42.15 | $42.81 | $39.03 | 5,741,545 |
| 2019-06-05 | $42.50 | $42.67 | $41.95 | $42.43 | $38.68 | 6,421,315 |
| 2019-06-04 | $41.43 | $42.57 | $41.38 | $42.48 | $38.73 | 11,860,935 |
| 2019-06-03 | $40.71 | $41.09 | $40.43 | $40.73 | $37.13 | 10,133,244 |
| 2019-05-31 | $41.11 | $41.28 | $40.60 | $40.69 | $37.09 | 11,328,629 |
| 2019-05-30 | $42.46 | $42.63 | $41.53 | $41.83 | $38.13 | 7,797,240 |
| 2019-05-29 | $41.74 | $42.24 | $41.57 | $42.19 | $38.46 | 9,808,742 |
| 2019-05-28 | $42.85 | $43.07 | $42.16 | $42.17 | $38.44 | 10,539,520 |
| 2019-05-24 | $43.03 | $43.20 | $42.69 | $42.96 | $39.16 | 6,172,306 |
| 2019-05-23 | $42.75 | $42.82 | $42.15 | $42.71 | $38.94 | 13,128,975 |
| 2019-05-22 | $44.11 | $44.30 | $43.43 | $43.49 | $39.65 | 10,109,593 |
| 2019-05-21 | $44.24 | $44.53 | $44.14 | $44.39 | $40.47 | 5,936,391 |
| 2019-05-20 | $43.49 | $44.16 | $43.33 | $43.87 | $39.99 | 8,951,644 |
| 2019-05-17 | $43.52 | $44.32 | $43.50 | $43.88 | $40.00 | 8,411,718 |
| 2019-05-16 | $44.06 | $44.72 | $43.92 | $44.28 | $40.37 | 9,305,005 |
| 2019-05-15 | $43.28 | $44.28 | $42.86 | $43.90 | $40.02 | 10,703,080 |
| 2019-05-14 | $44.18 | $44.59 | $43.98 | $44.01 | $40.12 | 17,302,187 |
| 2019-05-13 | $45.20 | $45.27 | $43.94 | $44.18 | $40.28 | 16,506,404 |
| 2019-05-10 | $46.25 | $46.42 | $45.71 | $46.34 | $42.25 | 9,749,244 |
| 2019-05-09 | $45.91 | $46.49 | $45.49 | $46.45 | $42.35 | 8,102,264 |
| 2019-05-08 | $46.51 | $47.19 | $46.47 | $46.53 | $42.42 | 7,340,460 |
| 2019-05-07 | $47.14 | $47.20 | $46.25 | $46.71 | $42.58 | 10,365,064 |
| 2019-05-06 | $46.97 | $47.86 | $46.84 | $47.71 | $43.49 | 6,310,038 |
| 2019-05-03 | $48.03 | $48.49 | $47.82 | $48.06 | $43.81 | 5,829,739 |
| 2019-05-02 | $47.67 | $48.03 | $47.40 | $47.81 | $43.59 | 7,680,525 |
| 2019-05-01 | $48.20 | $48.62 | $47.41 | $47.57 | $43.37 | 9,056,312 |
| 2019-04-30 | $48.50 | $48.62 | $47.86 | $48.25 | $43.99 | 8,104,851 |
| 2019-04-29 | $47.85 | $48.67 | $47.75 | $48.46 | $44.18 | 9,702,221 |
| 2019-04-26 | $47.40 | $47.92 | $47.23 | $47.89 | $43.39 | 7,661,270 |
| 2019-04-25 | $47.21 | $47.74 | $47.01 | $47.29 | $42.85 | 5,585,897 |
| 2019-04-24 | $47.13 | $47.61 | $47.05 | $47.38 | $42.93 | 9,042,508 |
| 2019-04-23 | $47.09 | $47.45 | $46.85 | $47.35 | $42.90 | 8,163,655 |
| 2019-04-22 | $47.37 | $47.45 | $46.98 | $47.29 | $42.85 | 7,042,052 |
| 2019-04-18 | $47.79 | $48.14 | $47.29 | $47.55 | $43.08 | 19,906,525 |
| 2019-04-17 | $47.85 | $48.55 | $47.13 | $48.26 | $43.72 | 19,609,975 |
| 2019-04-16 | $46.38 | $47.09 | $46.19 | $47.02 | $42.60 | 13,358,583 |
| 2019-04-15 | $46.47 | $46.79 | $45.92 | $46.08 | $41.75 | 11,668,987 |
| 2019-04-12 | $45.89 | $47.07 | $45.87 | $46.69 | $42.30 | 21,641,901 |
| 2019-04-11 | $44.74 | $45.08 | $44.47 | $44.80 | $40.59 | 7,872,707 |
| 2019-04-10 | $44.32 | $44.62 | $44.10 | $44.45 | $40.27 | 6,703,363 |
| 2019-04-09 | $44.65 | $44.67 | $43.95 | $44.26 | $40.10 | 7,436,163 |
| 2019-04-08 | $44.65 | $44.99 | $44.36 | $44.98 | $40.75 | 10,898,882 |
| 2019-04-05 | $45.13 | $45.38 | $44.73 | $44.90 | $40.68 | 8,633,865 |
| 2019-04-04 | $44.33 | $45.24 | $44.33 | $44.93 | $40.71 | 9,120,028 |
| 2019-04-03 | $44.25 | $44.64 | $44.04 | $44.38 | $40.21 | 11,712,103 |
| 2019-04-02 | $43.43 | $43.89 | $43.21 | $43.70 | $39.59 | 13,101,204 |
| 2019-04-01 | $42.78 | $43.95 | $42.75 | $43.53 | $39.44 | 25,813,282 |
| 2019-03-29 | $42.48 | $42.63 | $41.97 | $42.20 | $38.23 | 11,811,368 |
| 2019-03-28 | $41.49 | $41.97 | $41.38 | $41.93 | $37.99 | 8,397,024 |
| 2019-03-27 | $41.82 | $42.05 | $41.29 | $41.37 | $37.48 | 11,251,640 |
| 2019-03-26 | $41.71 | $42.23 | $41.34 | $41.88 | $37.94 | 9,615,437 |
| 2019-03-25 | $41.71 | $41.93 | $40.91 | $41.25 | $37.37 | 14,504,118 |
| 2019-03-22 | $42.56 | $42.72 | $41.28 | $41.72 | $37.80 | 25,416,776 |
| 2019-03-21 | $42.59 | $43.63 | $42.20 | $43.13 | $39.08 | 14,576,214 |
| 2019-03-20 | $43.74 | $43.80 | $42.93 | $43.03 | $38.99 | 15,078,498 |
| 2019-03-19 | $44.62 | $44.89 | $43.88 | $43.95 | $39.82 | 12,548,514 |
| 2019-03-18 | $43.47 | $44.21 | $43.47 | $44.03 | $39.89 | 10,305,938 |
| 2019-03-15 | $42.68 | $43.47 | $42.54 | $43.33 | $39.26 | 18,992,637 |
| 2019-03-14 | $42.30 | $42.92 | $42.30 | $42.69 | $38.68 | 8,351,177 |
| 2019-03-13 | $42.40 | $42.65 | $42.20 | $42.41 | $38.42 | 9,269,046 |
| 2019-03-12 | $41.95 | $42.19 | $41.82 | $42.03 | $38.08 | 7,204,448 |
| 2019-03-11 | $41.70 | $42.21 | $41.66 | $41.85 | $37.92 | 7,191,561 |
| 2019-03-08 | $40.58 | $41.50 | $40.40 | $41.36 | $37.47 | 11,748,387 |
| 2019-03-07 | $41.32 | $41.35 | $40.63 | $41.17 | $37.30 | 12,502,143 |
| 2019-03-06 | $41.83 | $42.09 | $41.59 | $41.62 | $37.71 | 7,062,738 |
| 2019-03-05 | $41.98 | $42.04 | $41.19 | $41.90 | $37.96 | 10,449,055 |
| 2019-03-04 | $42.55 | $43.10 | $41.80 | $42.00 | $38.05 | 12,115,076 |
| 2019-03-01 | $42.35 | $42.87 | $42.35 | $42.50 | $38.51 | 12,336,072 |
| 2019-02-28 | $42.49 | $42.62 | $41.84 | $41.98 | $38.04 | 12,299,943 |
| 2019-02-27 | $42.47 | $42.71 | $42.25 | $42.56 | $38.56 | 6,916,606 |
| 2019-02-26 | $41.98 | $42.68 | $41.63 | $42.41 | $38.42 | 10,404,423 |
| 2019-02-25 | $42.13 | $42.86 | $42.11 | $42.19 | $38.23 | 10,804,675 |
| 2019-02-22 | $42.05 | $42.24 | $41.60 | $41.79 | $37.86 | 10,132,145 |
| 2019-02-21 | $42.39 | $42.52 | $41.69 | $41.96 | $38.02 | 9,603,574 |
| 2019-02-20 | $42.09 | $42.48 | $42.02 | $42.42 | $38.43 | 10,031,557 |
| 2019-02-19 | $41.58 | $42.28 | $41.43 | $42.16 | $38.20 | 9,401,735 |
| 2019-02-15 | $41.16 | $42.08 | $41.13 | $41.99 | $38.04 | 13,289,736 |
| 2019-02-14 | $40.81 | $41.53 | $40.28 | $40.72 | $36.89 | 10,414,619 |
| 2019-02-13 | $41.50 | $42.03 | $41.16 | $41.19 | $37.32 | 9,528,340 |
| 2019-02-12 | $40.65 | $41.50 | $40.65 | $41.15 | $37.28 | 12,400,817 |
| 2019-02-11 | $41.00 | $41.08 | $40.19 | $40.21 | $36.43 | 17,058,346 |
| 2019-02-08 | $41.03 | $41.34 | $40.12 | $40.81 | $36.98 | 13,993,932 |
| 2019-02-07 | $42.11 | $42.18 | $41.04 | $41.48 | $37.58 | 12,745,444 |
| 2019-02-06 | $42.30 | $42.85 | $42.09 | $42.38 | $38.40 | 9,744,196 |
| 2019-02-05 | $42.38 | $42.56 | $42.22 | $42.45 | $38.46 | 9,971,528 |
| 2019-02-04 | $41.90 | $42.46 | $41.68 | $42.46 | $38.47 | 8,715,318 |
| 2019-02-01 | $42.30 | $42.73 | $41.79 | $41.82 | $37.89 | 13,322,116 |
| 2019-01-31 | $42.30 | $42.67 | $42.18 | $42.30 | $38.33 | 11,163,543 |
| 2019-01-30 | $42.35 | $42.97 | $42.07 | $42.79 | $38.77 | 12,348,090 |
| 2019-01-29 | $42.53 | $42.70 | $42.11 | $42.49 | $38.23 | 9,916,424 |
| 2019-01-28 | $42.44 | $42.73 | $42.06 | $42.65 | $38.37 | 10,396,739 |
| 2019-01-25 | $42.67 | $43.25 | $42.55 | $42.98 | $38.67 | 13,422,970 |
| 2019-01-24 | $41.95 | $42.58 | $41.84 | $42.05 | $37.83 | 13,421,572 |
| 2019-01-23 | $42.52 | $42.62 | $41.66 | $42.15 | $37.92 | 15,583,917 |
| 2019-01-22 | $42.42 | $42.74 | $41.93 | $42.41 | $38.16 | 20,202,401 |
| 2019-01-18 | $43.02 | $43.77 | $42.56 | $43.69 | $39.31 | 20,614,355 |
| 2019-01-17 | $42.45 | $43.18 | $41.61 | $42.53 | $38.27 | 47,037,208 |
| 2019-01-16 | $44.00 | $45.11 | $43.67 | $44.49 | $40.03 | 30,530,372 |
| 2019-01-15 | $42.21 | $42.99 | $42.03 | $42.88 | $38.58 | 11,737,024 |
| 2019-01-14 | $41.31 | $42.79 | $41.12 | $42.48 | $38.22 | 12,336,263 |
| 2019-01-11 | $41.28 | $41.87 | $40.96 | $41.74 | $37.55 | 8,191,878 |
| 2019-01-10 | $41.38 | $41.96 | $41.24 | $41.66 | $37.48 | 7,560,784 |
| 2019-01-09 | $41.91 | $42.21 | $41.25 | $41.74 | $37.55 | 9,223,047 |
| 2019-01-08 | $42.30 | $42.41 | $41.08 | $41.45 | $37.29 | 11,398,177 |
| 2019-01-07 | $41.51 | $42.16 | $40.98 | $41.71 | $37.53 | 11,812,629 |
| 2019-01-04 | $40.50 | $41.58 | $40.28 | $41.30 | $37.16 | 14,371,614 |
| 2019-01-03 | $40.22 | $40.22 | $39.25 | $39.68 | $35.70 | 13,034,509 |
| 2019-01-02 | $39.02 | $40.72 | $38.76 | $40.40 | $36.35 | 10,648,013 |
| 2018-12-31 | $39.67 | $40.08 | $39.07 | $39.65 | $35.67 | 9,518,406 |
| 2018-12-28 | $39.94 | $40.00 | $38.94 | $39.37 | $35.42 | 12,854,257 |
| 2018-12-27 | $38.48 | $39.77 | $38.33 | $39.66 | $35.68 | 13,897,851 |
| 2018-12-26 | $37.28 | $39.40 | $36.78 | $39.30 | $35.36 | 16,814,171 |
| 2018-12-24 | $37.61 | $38.00 | $36.74 | $37.01 | $33.30 | 11,444,426 |
| 2018-12-21 | $38.41 | $39.72 | $37.49 | $37.68 | $33.90 | 21,528,542 |
| 2018-12-20 | $38.89 | $39.66 | $38.56 | $38.91 | $35.01 | 27,520,303 |
| 2018-12-19 | $39.90 | $41.08 | $38.84 | $39.30 | $35.36 | 19,412,265 |
| 2018-12-18 | $39.95 | $40.82 | $39.64 | $39.89 | $35.89 | 14,538,285 |
| 2018-12-17 | $39.29 | $40.66 | $39.02 | $39.60 | $35.63 | 15,786,277 |
| 2018-12-14 | $40.07 | $40.94 | $39.53 | $39.64 | $35.66 | 17,332,199 |
| 2018-12-13 | $40.88 | $41.12 | $40.33 | $40.60 | $36.53 | 15,964,625 |
| 2018-12-12 | $41.11 | $41.76 | $40.80 | $40.81 | $36.72 | 14,207,559 |
| 2018-12-11 | $41.52 | $41.88 | $40.18 | $40.62 | $36.55 | 13,619,401 |
| 2018-12-10 | $41.09 | $41.42 | $39.56 | $40.71 | $36.63 | 16,323,168 |
| 2018-12-07 | $42.43 | $43.06 | $40.95 | $41.32 | $37.18 | 15,499,771 |
| 2018-12-06 | $41.65 | $42.73 | $40.98 | $42.61 | $38.34 | 17,552,418 |
| 2018-12-04 | $45.05 | $45.17 | $42.32 | $43.12 | $38.80 | 18,401,387 |
| 2018-12-03 | $45.07 | $46.14 | $45.00 | $45.41 | $40.86 | 15,436,860 |
| 2018-11-30 | $44.38 | $44.61 | $43.91 | $44.39 | $39.94 | 11,282,504 |
| 2018-11-29 | $44.90 | $45.09 | $44.32 | $44.51 | $40.05 | 9,203,174 |
| 2018-11-28 | $44.29 | $45.53 | $43.67 | $45.31 | $40.77 | 12,380,774 |
| 2018-11-27 | $44.02 | $44.40 | $43.83 | $44.05 | $39.63 | 8,035,949 |
| 2018-11-26 | $43.72 | $44.70 | $43.72 | $44.28 | $39.84 | 8,862,886 |
| 2018-11-23 | $43.28 | $43.61 | $43.05 | $43.08 | $38.76 | 4,822,440 |
| 2018-11-21 | $43.29 | $44.23 | $43.15 | $43.73 | $39.34 | 7,961,914 |
| 2018-11-20 | $43.89 | $44.01 | $42.54 | $43.10 | $38.78 | 16,035,711 |
| 2018-11-19 | $44.17 | $44.79 | $44.04 | $44.41 | $39.96 | 9,856,718 |
| 2018-11-16 | $43.99 | $44.34 | $43.47 | $44.13 | $39.70 | 9,775,079 |
| 2018-11-15 | $43.35 | $44.47 | $43.10 | $44.30 | $39.86 | 14,057,610 |
| 2018-11-14 | $45.09 | $46.75 | $43.05 | $43.85 | $39.45 | 13,265,247 |
| 2018-11-13 | $43.61 | $45.13 | $43.43 | $44.68 | $40.20 | 12,346,067 |
| 2018-11-12 | $45.52 | $45.85 | $43.92 | $44.13 | $39.70 | 14,302,034 |
| 2018-11-09 | $46.36 | $46.44 | $45.65 | $45.73 | $41.14 | 10,017,903 |
| 2018-11-08 | $46.33 | $46.85 | $46.20 | $46.43 | $41.77 | 9,484,122 |
| 2018-11-07 | $46.19 | $46.81 | $45.63 | $46.61 | $41.94 | 9,951,156 |
| 2018-11-06 | $45.78 | $46.07 | $45.29 | $45.72 | $41.14 | 10,737,349 |
| 2018-11-05 | $46.02 | $46.36 | $45.63 | $45.82 | $41.23 | 12,318,900 |
| 2018-11-02 | $46.50 | $46.95 | $45.54 | $45.95 | $41.34 | 10,478,833 |
| 2018-11-01 | $45.82 | $46.20 | $45.45 | $45.89 | $41.29 | 8,679,872 |
| 2018-10-31 | $45.14 | $46.34 | $45.11 | $45.66 | $41.08 | 16,928,328 |
| 2018-10-30 | $44.00 | $44.59 | $43.56 | $44.50 | $40.04 | 14,780,330 |
| 2018-10-29 | $44.59 | $45.08 | $43.29 | $43.95 | $39.28 | 12,869,775 |
| 2018-10-26 | $43.77 | $44.52 | $43.25 | $43.97 | $39.30 | 12,997,093 |
| 2018-10-25 | $43.96 | $44.96 | $43.95 | $44.55 | $39.81 | 13,838,470 |
| 2018-10-24 | $44.79 | $44.80 | $43.33 | $43.49 | $38.87 | 15,067,401 |
| 2018-10-23 | $44.02 | $44.81 | $43.31 | $44.52 | $39.79 | 15,095,320 |
| 2018-10-22 | $46.43 | $46.72 | $45.09 | $45.11 | $40.31 | 11,166,709 |
| 2018-10-19 | $46.07 | $46.73 | $45.64 | $46.42 | $41.49 | 14,931,528 |
| 2018-10-18 | $46.91 | $47.49 | $45.75 | $46.03 | $41.14 | 14,873,921 |
| 2018-10-17 | $45.96 | $47.84 | $45.53 | $47.19 | $42.17 | 22,122,135 |
| 2018-10-16 | $45.74 | $46.20 | $44.48 | $45.94 | $41.06 | 24,174,876 |
| 2018-10-15 | $43.42 | $43.77 | $43.07 | $43.47 | $38.85 | 11,986,809 |
| 2018-10-12 | $44.30 | $44.57 | $42.88 | $43.43 | $38.81 | 16,049,323 |
| 2018-10-11 | $44.18 | $44.78 | $43.17 | $43.49 | $38.87 | 21,746,894 |
| 2018-10-10 | $46.34 | $46.41 | $44.52 | $44.62 | $39.88 | 14,143,842 |
| 2018-10-09 | $46.70 | $46.81 | $45.94 | $46.16 | $41.25 | 9,999,920 |
| 2018-10-08 | $46.51 | $47.22 | $46.30 | $47.02 | $42.02 | 7,054,493 |
| 2018-10-05 | $47.38 | $47.53 | $46.50 | $46.75 | $41.78 | 7,939,075 |
| 2018-10-04 | $47.38 | $47.93 | $46.97 | $47.27 | $42.24 | 7,722,601 |
| 2018-10-03 | $47.17 | $47.73 | $46.98 | $47.11 | $42.10 | 8,985,334 |
| 2018-10-02 | $46.70 | $46.96 | $46.15 | $46.63 | $41.67 | 9,589,150 |
| 2018-10-01 | $46.92 | $47.31 | $46.52 | $46.63 | $41.67 | 9,710,524 |
| 2018-09-28 | $47.42 | $47.55 | $46.40 | $46.57 | $41.62 | 14,187,318 |
| 2018-09-27 | $47.83 | $48.16 | $47.55 | $47.77 | $42.69 | 12,204,923 |
| 2018-09-26 | $48.36 | $48.49 | $47.54 | $47.70 | $42.63 | 8,443,136 |
| 2018-09-25 | $48.70 | $49.19 | $48.25 | $48.28 | $43.15 | 9,007,555 |
| 2018-09-24 | $49.37 | $49.45 | $48.48 | $48.56 | $43.40 | 7,917,636 |
| 2018-09-21 | $49.93 | $49.97 | $49.15 | $49.41 | $44.16 | 21,450,371 |
| 2018-09-20 | $49.75 | $50.37 | $49.71 | $49.88 | $44.58 | 11,810,016 |
| 2018-09-19 | $47.88 | $49.36 | $47.88 | $49.10 | $43.88 | 12,489,109 |
| 2018-09-18 | $47.86 | $48.04 | $47.55 | $47.85 | $42.76 | 7,082,739 |
| 2018-09-17 | $48.50 | $48.54 | $47.56 | $47.68 | $42.61 | 6,726,514 |
| 2018-09-14 | $47.89 | $48.51 | $47.85 | $48.19 | $43.07 | 6,955,800 |
| 2018-09-13 | $47.73 | $48.10 | $47.50 | $47.72 | $42.65 | 8,380,123 |
| 2018-09-12 | $47.79 | $48.10 | $47.26 | $47.48 | $42.43 | 6,231,787 |
| 2018-09-11 | $47.71 | $48.04 | $47.39 | $47.86 | $42.77 | 5,011,708 |
| 2018-09-10 | $48.37 | $48.47 | $47.91 | $47.94 | $42.84 | 4,924,961 |
| 2018-09-07 | $48.02 | $48.40 | $47.88 | $48.22 | $43.09 | 7,285,237 |
| 2018-09-06 | $48.55 | $48.82 | $47.68 | $47.93 | $42.83 | 7,990,648 |
| 2018-09-05 | $48.65 | $49.05 | $48.51 | $48.72 | $43.54 | 5,527,517 |
| 2018-09-04 | $48.86 | $48.91 | $48.18 | $48.71 | $43.53 | 8,548,661 |
| 2018-08-31 | $49.09 | $49.09 | $48.57 | $48.83 | $43.64 | 7,698,386 |
| 2018-08-30 | $49.77 | $49.89 | $49.20 | $49.30 | $44.06 | 11,399,899 |
| 2018-08-29 | $50.00 | $50.19 | $49.58 | $49.95 | $44.64 | 7,856,650 |
| 2018-08-28 | $50.05 | $50.43 | $49.88 | $50.00 | $44.68 | 7,419,103 |
| 2018-08-27 | $48.48 | $50.10 | $48.42 | $49.89 | $44.59 | 13,317,463 |
| 2018-08-24 | $48.34 | $48.61 | $48.10 | $48.14 | $43.02 | 5,620,737 |
| 2018-08-23 | $48.42 | $48.72 | $47.98 | $48.13 | $43.01 | 7,699,280 |
| 2018-08-22 | $48.36 | $48.66 | $48.24 | $48.60 | $43.43 | 4,951,975 |
| 2018-08-21 | $48.12 | $48.94 | $48.01 | $48.54 | $43.38 | 9,632,036 |
| 2018-08-20 | $48.33 | $48.59 | $48.15 | $48.29 | $43.16 | 7,898,209 |
| 2018-08-17 | $48.17 | $48.61 | $48.17 | $48.37 | $43.23 | 5,854,527 |
| 2018-08-16 | $47.83 | $48.59 | $47.80 | $48.30 | $43.17 | 8,264,597 |
| 2018-08-15 | $47.26 | $47.59 | $47.02 | $47.45 | $42.41 | 9,496,125 |
| 2018-08-14 | $47.50 | $48.04 | $47.40 | $47.86 | $42.77 | 8,695,834 |
| 2018-08-13 | $48.34 | $48.48 | $47.28 | $47.35 | $42.32 | 11,447,455 |
| 2018-08-10 | $48.88 | $48.89 | $48.14 | $48.39 | $43.25 | 14,321,552 |
| 2018-08-09 | $50.10 | $50.25 | $49.41 | $49.44 | $44.18 | 7,583,434 |
| 2018-08-08 | $50.13 | $50.38 | $49.96 | $50.12 | $44.79 | 5,884,075 |
| 2018-08-07 | $50.15 | $50.84 | $50.10 | $50.13 | $44.80 | 5,632,265 |
| 2018-08-06 | $49.89 | $50.12 | $49.57 | $49.99 | $44.68 | 5,086,939 |
| 2018-08-03 | $49.97 | $50.16 | $49.73 | $49.91 | $44.60 | 5,426,539 |
| 2018-08-02 | $49.81 | $50.03 | $49.25 | $49.81 | $44.51 | 7,882,660 |
| 2018-08-01 | $50.94 | $51.18 | $50.04 | $50.18 | $44.85 | 9,194,876 |
| 2018-07-31 | $50.96 | $51.02 | $50.22 | $50.56 | $45.19 | 9,714,906 |
| 2018-07-30 | $50.88 | $51.31 | $50.43 | $50.90 | $45.49 | 10,123,712 |
| 2018-07-27 | $51.09 | $51.30 | $50.73 | $51.05 | $45.36 | 7,253,602 |
| 2018-07-26 | $51.22 | $51.36 | $50.92 | $50.99 | $45.30 | 5,525,022 |
| 2018-07-25 | $50.98 | $51.11 | $50.41 | $51.04 | $45.35 | 7,466,198 |
| 2018-07-24 | $50.98 | $51.53 | $50.84 | $50.98 | $45.29 | 7,254,883 |
| 2018-07-23 | $50.27 | $51.00 | $50.25 | $50.74 | $45.08 | 7,728,944 |
| 2018-07-20 | $49.65 | $50.59 | $49.59 | $50.27 | $44.66 | 8,909,994 |
| 2018-07-19 | $50.50 | $50.97 | $49.78 | $49.85 | $44.29 | 11,363,567 |
| 2018-07-18 | $50.75 | $51.50 | $50.05 | $50.56 | $44.92 | 18,407,322 |
| 2018-07-17 | $49.00 | $49.45 | $48.49 | $49.18 | $43.69 | 11,138,345 |
| 2018-07-16 | $48.22 | $49.09 | $48.20 | $48.90 | $43.45 | 8,723,993 |
| 2018-07-13 | $48.08 | $48.40 | $47.48 | $48.08 | $42.72 | 9,772,493 |
| 2018-07-12 | $48.00 | $48.27 | $47.80 | $48.02 | $42.66 | 7,774,660 |
| 2018-07-11 | $47.64 | $48.07 | $47.59 | $47.75 | $42.42 | 6,089,496 |
| 2018-07-10 | $48.43 | $48.65 | $47.99 | $48.10 | $42.73 | 9,238,826 |
| 2018-07-09 | $47.29 | $48.50 | $47.29 | $48.41 | $43.01 | 9,412,496 |
| 2018-07-06 | $46.53 | $47.29 | $46.28 | $47.09 | $41.84 | 7,269,740 |
| 2018-07-05 | $47.29 | $47.49 | $46.40 | $46.70 | $41.49 | 10,577,345 |
| 2018-07-03 | $47.87 | $47.89 | $46.94 | $47.02 | $41.78 | 5,037,768 |
| 2018-07-02 | $46.96 | $47.77 | $46.77 | $47.72 | $42.40 | 8,655,098 |
| 2018-06-29 | $48.98 | $49.27 | $47.38 | $47.40 | $42.11 | 13,592,225 |
| 2018-06-28 | $47.25 | $48.55 | $47.22 | $48.29 | $42.90 | 14,183,344 |
| 2018-06-27 | $47.94 | $48.50 | $47.19 | $47.19 | $41.93 | 11,634,863 |
| 2018-06-26 | $47.94 | $48.05 | $47.11 | $47.79 | $42.46 | 12,097,849 |
| 2018-06-25 | $48.65 | $48.79 | $47.46 | $47.93 | $42.58 | 14,684,249 |
| 2018-06-22 | $49.98 | $50.54 | $48.80 | $48.89 | $43.44 | 18,478,059 |
| 2018-06-21 | $49.66 | $50.12 | $48.98 | $49.79 | $44.24 | 11,018,359 |
| 2018-06-20 | $50.13 | $50.39 | $49.83 | $49.89 | $44.33 | 6,570,767 |
| 2018-06-19 | $50.17 | $50.19 | $49.49 | $49.92 | $44.35 | 12,490,091 |
| 2018-06-18 | $50.71 | $50.94 | $50.45 | $50.77 | $45.11 | 7,493,912 |
| 2018-06-15 | $50.91 | $51.42 | $50.58 | $51.16 | $45.45 | 11,505,664 |
| 2018-06-14 | $51.71 | $51.72 | $51.10 | $51.31 | $45.59 | 8,620,694 |
| 2018-06-13 | $51.48 | $52.36 | $51.27 | $51.60 | $45.84 | 7,981,400 |
| 2018-06-12 | $51.88 | $52.12 | $50.95 | $51.32 | $45.60 | 8,953,288 |
| 2018-06-11 | $52.20 | $52.44 | $51.77 | $51.78 | $46.00 | 6,810,384 |
| 2018-06-08 | $52.11 | $52.18 | $51.57 | $51.91 | $46.12 | 6,412,908 |
| 2018-06-07 | $52.26 | $52.72 | $51.86 | $52.14 | $46.32 | 8,477,617 |
| 2018-06-06 | $50.92 | $52.08 | $50.88 | $51.91 | $46.12 | 7,945,828 |
| 2018-06-05 | $51.27 | $51.50 | $50.67 | $50.78 | $45.12 | 9,135,955 |
| 2018-06-04 | $51.57 | $51.73 | $51.43 | $51.55 | $45.80 | 5,523,757 |
| 2018-06-01 | $50.93 | $51.47 | $50.87 | $51.21 | $45.50 | 10,003,862 |
| 2018-05-31 | $50.70 | $50.78 | $49.90 | $50.14 | $44.55 | 15,150,422 |
| 2018-05-30 | $50.70 | $51.20 | $50.09 | $50.97 | $45.28 | 11,542,623 |
| 2018-05-29 | $52.18 | $52.32 | $49.51 | $49.96 | $44.39 | 26,605,112 |
| 2018-05-25 | $53.66 | $53.83 | $52.72 | $53.01 | $47.10 | 10,152,793 |
| 2018-05-24 | $54.13 | $54.28 | $53.18 | $54.00 | $47.98 | 6,637,304 |
| 2018-05-23 | $54.48 | $54.61 | $53.63 | $54.35 | $48.29 | 6,529,702 |
| 2018-05-22 | $54.46 | $55.40 | $54.45 | $54.88 | $48.76 | 5,930,382 |
| 2018-05-21 | $54.43 | $54.94 | $54.24 | $54.36 | $48.30 | 5,901,704 |
| 2018-05-18 | $54.56 | $54.93 | $53.87 | $53.92 | $47.91 | 6,702,437 |
| 2018-05-17 | $54.89 | $55.15 | $54.34 | $54.87 | $48.75 | 4,576,778 |
| 2018-05-16 | $54.54 | $55.17 | $54.50 | $54.97 | $48.84 | 4,517,653 |
| 2018-05-15 | $55.04 | $55.42 | $54.50 | $54.85 | $48.73 | 7,523,359 |
| 2018-05-14 | $55.35 | $55.64 | $55.11 | $55.22 | $49.06 | 5,815,967 |
| 2018-05-11 | $55.10 | $55.54 | $54.88 | $55.20 | $49.04 | 6,063,094 |
| 2018-05-10 | $54.23 | $55.20 | $53.86 | $55.04 | $48.90 | 8,208,570 |
| 2018-05-09 | $53.62 | $54.25 | $53.16 | $54.14 | $48.10 | 7,114,842 |
| 2018-05-08 | $52.56 | $53.76 | $52.39 | $53.38 | $47.43 | 11,578,140 |
| 2018-05-07 | $51.64 | $52.63 | $51.53 | $52.39 | $46.55 | 6,576,064 |
| 2018-05-04 | $50.72 | $51.77 | $50.53 | $51.40 | $45.67 | 10,368,650 |
| 2018-05-03 | $51.37 | $51.44 | $49.89 | $51.08 | $45.38 | 11,437,990 |
| 2018-05-02 | $51.80 | $52.55 | $51.50 | $51.70 | $45.93 | 8,930,984 |
| 2018-05-01 | $51.39 | $51.87 | $51.03 | $51.81 | $46.03 | 8,498,274 |
| 2018-04-30 | $52.18 | $52.50 | $51.58 | $51.62 | $45.86 | 8,209,733 |
| 2018-04-27 | $51.84 | $52.51 | $51.78 | $51.86 | $46.08 | 7,784,472 |
| 2018-04-26 | $52.01 | $52.60 | $51.67 | $52.20 | $46.16 | 14,668,929 |
| 2018-04-25 | $52.85 | $52.87 | $51.82 | $52.04 | $46.01 | 12,621,285 |
| 2018-04-24 | $53.96 | $54.62 | $52.44 | $53.07 | $46.92 | 10,742,663 |
| 2018-04-23 | $54.55 | $54.59 | $53.33 | $53.64 | $47.43 | 8,523,564 |
| 2018-04-20 | $54.89 | $55.33 | $54.10 | $54.46 | $48.15 | 10,183,582 |
| 2018-04-19 | $53.36 | $54.83 | $53.34 | $54.70 | $48.37 | 13,873,694 |
| 2018-04-18 | $53.91 | $55.00 | $52.93 | $53.26 | $47.09 | 17,524,005 |
| 2018-04-17 | $54.01 | $54.10 | $52.77 | $53.24 | $47.07 | 14,505,328 |
| 2018-04-16 | $53.44 | $53.95 | $53.34 | $53.40 | $47.22 | 7,282,233 |
| 2018-04-13 | $54.74 | $54.88 | $52.75 | $52.98 | $46.84 | 12,364,035 |
| 2018-04-12 | $53.33 | $54.30 | $53.30 | $53.85 | $47.61 | 9,315,161 |
| 2018-04-11 | $52.95 | $53.48 | $52.61 | $52.74 | $46.63 | 12,121,199 |
| 2018-04-10 | $54.12 | $54.54 | $53.56 | $54.14 | $47.87 | 9,286,609 |
| 2018-04-09 | $53.59 | $54.63 | $53.27 | $53.35 | $47.17 | 8,111,578 |
| 2018-04-06 | $54.11 | $54.52 | $52.49 | $53.04 | $46.90 | 9,578,541 |
| 2018-04-05 | $54.21 | $55.39 | $54.15 | $54.86 | $48.51 | 9,968,216 |
| 2018-04-04 | $52.17 | $53.79 | $52.12 | $53.67 | $47.45 | 6,692,109 |
| 2018-04-03 | $53.01 | $53.54 | $52.26 | $53.17 | $47.01 | 10,335,772 |
| 2018-04-02 | $53.83 | $54.02 | $51.94 | $52.72 | $46.61 | 9,311,031 |
| 2018-03-29 | $53.24 | $54.44 | $53.02 | $53.96 | $47.71 | 7,349,163 |
| 2018-03-28 | $53.28 | $53.43 | $51.97 | $52.91 | $46.78 | 11,262,348 |
| 2018-03-27 | $54.53 | $54.90 | $52.63 | $53.15 | $47.00 | 12,209,206 |
| 2018-03-26 | $53.33 | $54.43 | $52.64 | $54.30 | $48.01 | 11,824,606 |
| 2018-03-23 | $54.91 | $54.92 | $51.99 | $52.07 | $46.04 | 16,396,181 |
| 2018-03-22 | $56.31 | $56.67 | $54.51 | $54.64 | $48.31 | 14,593,391 |
| 2018-03-21 | $57.33 | $58.17 | $56.89 | $57.11 | $50.50 | 8,417,244 |
| 2018-03-20 | $57.19 | $57.87 | $56.89 | $57.47 | $50.81 | 8,133,375 |
| 2018-03-19 | $57.40 | $57.67 | $56.19 | $56.95 | $50.35 | 7,647,038 |
| 2018-03-16 | $57.39 | $58.06 | $57.29 | $57.51 | $50.85 | 8,801,529 |
| 2018-03-15 | $57.39 | $57.54 | $56.94 | $57.22 | $50.59 | 5,619,227 |
| 2018-03-14 | $58.42 | $58.42 | $56.80 | $56.99 | $50.39 | 8,246,704 |
| 2018-03-13 | $59.22 | $59.29 | $57.87 | $58.03 | $51.31 | 5,992,661 |
| 2018-03-12 | $58.61 | $59.38 | $58.55 | $58.91 | $52.09 | 8,000,759 |
| 2018-03-09 | $57.34 | $58.79 | $57.25 | $58.67 | $51.88 | 10,439,498 |
| 2018-03-08 | $56.95 | $57.17 | $55.97 | $56.96 | $50.36 | 7,424,765 |
| 2018-03-07 | $55.83 | $57.03 | $55.70 | $56.88 | $50.29 | 8,180,976 |
| 2018-03-06 | $55.89 | $56.71 | $55.41 | $56.56 | $50.01 | 9,762,349 |
| 2018-03-05 | $54.32 | $56.00 | $54.28 | $55.49 | $49.06 | 7,598,455 |
| 2018-03-02 | $54.14 | $54.87 | $53.51 | $54.74 | $48.40 | 12,154,118 |
| 2018-03-01 | $55.89 | $56.29 | $54.41 | $54.49 | $48.18 | 12,093,882 |
| 2018-02-28 | $57.09 | $57.63 | $56.01 | $56.02 | $49.53 | 9,559,499 |
| 2018-02-27 | $57.00 | $57.82 | $56.67 | $56.72 | $50.15 | 11,646,944 |
| 2018-02-26 | $56.31 | $57.01 | $56.20 | $57.01 | $50.41 | 7,793,042 |
| 2018-02-23 | $55.04 | $56.13 | $55.04 | $56.07 | $49.58 | 6,665,922 |
| 2018-02-22 | $55.41 | $55.91 | $54.61 | $54.86 | $48.51 | 6,076,988 |
| 2018-02-21 | $55.11 | $56.33 | $54.96 | $55.10 | $48.72 | 8,353,180 |
| 2018-02-20 | $54.93 | $55.65 | $54.74 | $55.06 | $48.68 | 7,646,938 |
| 2018-02-16 | $55.30 | $55.57 | $54.95 | $55.14 | $48.75 | 7,416,104 |
| 2018-02-15 | $55.48 | $55.60 | $54.58 | $55.40 | $48.98 | 7,761,195 |
| 2018-02-14 | $53.27 | $55.10 | $53.26 | $55.05 | $48.68 | 10,499,463 |
| 2018-02-13 | $53.03 | $53.88 | $52.86 | $53.39 | $47.21 | 8,626,475 |
| 2018-02-12 | $52.80 | $54.14 | $52.62 | $53.43 | $47.24 | 11,623,744 |
| 2018-02-09 | $52.56 | $52.91 | $50.02 | $52.14 | $46.10 | 15,687,448 |
| 2018-02-08 | $54.54 | $54.65 | $51.79 | $51.79 | $45.79 | 14,020,754 |
| 2018-02-07 | $53.92 | $55.71 | $53.89 | $54.55 | $48.23 | 11,501,698 |
| 2018-02-06 | $51.20 | $54.36 | $50.90 | $54.33 | $48.04 | 17,516,504 |
| 2018-02-05 | $54.64 | $55.63 | $51.92 | $52.55 | $46.46 | 13,290,088 |
| 2018-02-02 | $57.03 | $57.29 | $55.39 | $55.48 | $49.06 | 9,726,514 |
| 2018-02-01 | $56.50 | $57.46 | $56.37 | $57.45 | $50.80 | 7,460,758 |
| 2018-01-31 | $56.71 | $57.08 | $56.33 | $56.55 | $50.00 | 7,182,125 |
| 2018-01-30 | $56.67 | $57.29 | $56.55 | $56.60 | $50.05 | 7,217,403 |
| 2018-01-29 | $57.49 | $58.05 | $57.41 | $57.45 | $50.57 | 7,355,750 |
| 2018-01-26 | $57.09 | $57.62 | $56.75 | $57.60 | $50.71 | 7,948,363 |
| 2018-01-25 | $57.36 | $57.37 | $56.61 | $56.81 | $50.01 | 9,153,740 |
| 2018-01-24 | $57.21 | $57.73 | $56.90 | $57.24 | $50.39 | 8,285,106 |
| 2018-01-23 | $57.14 | $57.31 | $56.65 | $56.91 | $50.10 | 9,353,634 |
| 2018-01-22 | $56.47 | $57.48 | $56.13 | $57.36 | $50.49 | 16,782,565 |
| 2018-01-19 | $55.69 | $57.50 | $55.69 | $57.46 | $50.58 | 15,109,885 |
| 2018-01-18 | $55.90 | $55.99 | $55.09 | $55.84 | $49.16 | 13,928,085 |
| 2018-01-17 | $54.78 | $55.41 | $53.86 | $55.35 | $48.73 | 11,827,364 |
| 2018-01-16 | $55.65 | $55.98 | $54.20 | $54.60 | $48.06 | 11,018,644 |
| 2018-01-12 | $54.57 | $55.14 | $54.52 | $55.12 | $48.52 | 8,994,262 |
| 2018-01-11 | $54.14 | $54.34 | $53.82 | $54.20 | $47.71 | 8,306,120 |
| 2018-01-10 | $53.94 | $54.48 | $53.61 | $53.93 | $47.48 | 10,925,386 |
| 2018-01-09 | $53.06 | $53.52 | $53.02 | $53.30 | $46.92 | 6,617,310 |
| 2018-01-08 | $52.93 | $53.17 | $52.69 | $52.89 | $46.56 | 6,678,727 |
| 2018-01-05 | $53.20 | $53.24 | $52.74 | $53.11 | $46.75 | 6,429,066 |
| 2018-01-04 | $52.80 | $53.53 | $52.51 | $53.13 | $46.77 | 8,661,544 |
| 2018-01-03 | $52.30 | $52.55 | $51.92 | $52.33 | $46.07 | 6,939,451 |
| 2018-01-02 | $52.76 | $52.79 | $52.17 | $52.19 | $45.94 | 6,634,117 |
| 2017-12-29 | $52.76 | $52.82 | $52.37 | $52.47 | $46.19 | 5,755,077 |
| 2017-12-28 | $52.76 | $52.77 | $52.43 | $52.65 | $46.35 | 3,004,873 |
| 2017-12-27 | $52.33 | $52.59 | $52.11 | $52.57 | $46.28 | 5,063,939 |
| 2017-12-26 | $52.54 | $52.76 | $52.09 | $52.47 | $46.19 | 3,283,365 |
| 2017-12-22 | $53.03 | $53.11 | $52.25 | $52.72 | $46.41 | 5,751,055 |
| 2017-12-21 | $52.81 | $53.30 | $52.56 | $52.88 | $46.55 | 11,212,232 |
| 2017-12-20 | $53.38 | $53.49 | $52.48 | $52.51 | $46.22 | 6,114,704 |
| 2017-12-19 | $53.54 | $53.59 | $52.90 | $52.93 | $46.59 | 6,067,576 |
| 2017-12-18 | $53.87 | $53.89 | $52.98 | $53.24 | $46.87 | 8,331,613 |
| 2017-12-15 | $53.05 | $53.43 | $52.70 | $53.10 | $46.74 | 12,469,934 |
| 2017-12-14 | $53.40 | $53.80 | $52.63 | $52.64 | $46.34 | 8,120,223 |
| 2017-12-13 | $53.96 | $54.25 | $53.12 | $53.18 | $46.81 | 10,400,675 |
| 2017-12-12 | $53.26 | $54.10 | $52.73 | $53.85 | $47.40 | 8,081,171 |
| 2017-12-11 | $52.57 | $52.89 | $52.53 | $52.77 | $46.45 | 6,282,069 |
| 2017-12-08 | $52.99 | $52.99 | $52.15 | $52.89 | $46.56 | 6,396,506 |
| 2017-12-07 | $51.34 | $52.73 | $51.26 | $52.35 | $46.08 | 8,718,986 |
| 2017-12-06 | $51.66 | $52.36 | $51.44 | $51.69 | $45.50 | 6,867,406 |
| 2017-12-05 | $52.87 | $52.94 | $51.80 | $52.01 | $45.78 | 7,942,614 |
| 2017-12-04 | $53.11 | $53.37 | $52.67 | $52.68 | $46.37 | 10,580,434 |
| 2017-12-01 | $51.88 | $52.24 | $50.72 | $51.95 | $45.73 | 10,014,020 |
| 2017-11-30 | $51.82 | $52.58 | $51.34 | $51.61 | $45.43 | 12,158,198 |
| 2017-11-29 | $50.91 | $51.82 | $50.80 | $51.32 | $45.18 | 9,441,147 |
| 2017-11-28 | $49.15 | $50.53 | $48.93 | $50.40 | $44.37 | 8,799,457 |
| 2017-11-27 | $48.98 | $49.32 | $48.71 | $49.00 | $43.14 | 4,861,840 |
| 2017-11-24 | $49.30 | $49.39 | $49.04 | $49.06 | $43.19 | 2,692,946 |
| 2017-11-22 | $49.34 | $49.62 | $49.07 | $49.09 | $43.21 | 3,784,971 |
| 2017-11-21 | $49.61 | $49.76 | $49.29 | $49.38 | $43.47 | 6,036,970 |
| 2017-11-20 | $48.91 | $49.28 | $48.66 | $49.11 | $43.23 | 4,569,836 |
| 2017-11-17 | $48.29 | $48.90 | $48.16 | $48.70 | $42.87 | 4,983,427 |
| 2017-11-16 | $48.39 | $48.84 | $48.37 | $48.60 | $42.78 | 7,672,268 |
| 2017-11-15 | $47.84 | $48.53 | $47.42 | $48.10 | $42.34 | 9,712,362 |
| 2017-11-14 | $48.37 | $48.55 | $47.96 | $48.38 | $42.59 | 5,966,982 |
| 2017-11-13 | $48.25 | $48.76 | $48.24 | $48.63 | $42.81 | 5,694,215 |
| 2017-11-10 | $49.01 | $49.20 | $48.72 | $48.76 | $42.92 | 4,875,629 |
| 2017-11-09 | $48.78 | $49.28 | $48.26 | $48.82 | $42.98 | 6,170,430 |
| 2017-11-08 | $49.21 | $49.38 | $48.73 | $49.04 | $43.17 | 8,380,241 |
| 2017-11-07 | $50.26 | $50.59 | $49.26 | $49.39 | $43.48 | 8,790,891 |
| 2017-11-06 | $49.88 | $50.30 | $49.75 | $50.14 | $44.14 | 4,840,853 |
| 2017-11-03 | $50.15 | $50.42 | $49.66 | $50.02 | $44.03 | 5,903,620 |
| 2017-11-02 | $49.53 | $50.44 | $49.51 | $50.42 | $44.39 | 7,838,815 |
| 2017-11-01 | $50.22 | $50.55 | $49.50 | $49.63 | $43.69 | 7,829,002 |
| 2017-10-31 | $50.47 | $50.72 | $49.95 | $50.00 | $44.02 | 9,217,915 |
| 2017-10-30 | $50.57 | $50.78 | $49.97 | $50.46 | $44.42 | 9,018,748 |
| 2017-10-27 | $50.65 | $51.35 | $50.51 | $51.16 | $44.81 | 8,841,525 |
| 2017-10-26 | $50.75 | $51.20 | $50.58 | $50.77 | $44.47 | 9,719,770 |
| 2017-10-25 | $51.51 | $51.52 | $49.92 | $50.52 | $44.25 | 8,902,757 |
| 2017-10-24 | $50.81 | $51.39 | $50.79 | $51.07 | $44.74 | 7,849,657 |
| 2017-10-23 | $50.88 | $51.10 | $50.39 | $50.61 | $44.33 | 6,261,959 |
| 2017-10-20 | $50.45 | $50.91 | $50.22 | $50.68 | $44.39 | 7,753,744 |
| 2017-10-19 | $49.79 | $49.95 | $49.19 | $49.79 | $43.61 | 9,658,782 |
| 2017-10-18 | $49.42 | $50.45 | $49.37 | $50.15 | $43.93 | 11,963,582 |
| 2017-10-17 | $49.69 | $50.33 | $48.97 | $49.12 | $43.03 | 15,411,829 |
| 2017-10-16 | $48.24 | $48.99 | $48.24 | $48.94 | $42.87 | 8,089,794 |
| 2017-10-13 | $48.15 | $48.54 | $47.70 | $48.30 | $42.31 | 6,934,444 |
| 2017-10-12 | $49.30 | $49.42 | $48.38 | $48.59 | $42.56 | 6,642,701 |
| 2017-10-11 | $49.43 | $49.43 | $49.13 | $49.18 | $43.08 | 5,038,544 |
| 2017-10-10 | $49.38 | $49.54 | $49.13 | $49.49 | $43.35 | 5,900,839 |
| 2017-10-09 | $49.92 | $50.00 | $49.31 | $49.38 | $43.26 | 6,270,998 |
| 2017-10-06 | $49.96 | $50.14 | $49.38 | $49.76 | $43.59 | 5,107,537 |
| 2017-10-05 | $49.11 | $49.96 | $48.78 | $49.63 | $43.47 | 10,552,060 |
| 2017-10-04 | $49.23 | $49.33 | $48.76 | $49.01 | $42.93 | 5,344,682 |
| 2017-10-03 | $48.94 | $49.35 | $48.76 | $49.28 | $43.17 | 6,328,503 |
| 2017-10-02 | $48.11 | $48.96 | $48.11 | $48.92 | $42.85 | 5,921,521 |
| 2017-09-29 | $48.10 | $48.30 | $47.91 | $48.17 | $42.20 | 5,132,864 |
| 2017-09-28 | $48.37 | $48.37 | $47.89 | $48.15 | $42.18 | 5,928,762 |
| 2017-09-27 | $48.27 | $48.38 | $47.78 | $48.07 | $42.11 | 10,135,138 |
| 2017-09-26 | $47.70 | $47.74 | $47.12 | $47.46 | $41.57 | 7,114,161 |
| 2017-09-25 | $48.10 | $48.31 | $47.53 | $47.74 | $41.82 | 7,082,287 |
| 2017-09-22 | $48.03 | $48.28 | $47.73 | $48.22 | $42.24 | 6,025,627 |
| 2017-09-21 | $47.80 | $48.49 | $47.46 | $48.26 | $42.27 | 8,286,804 |
| 2017-09-20 | $47.71 | $48.27 | $47.32 | $47.89 | $41.95 | 8,398,138 |
| 2017-09-19 | $47.32 | $47.97 | $47.16 | $47.67 | $41.76 | 7,910,948 |
| 2017-09-18 | $46.82 | $47.67 | $46.75 | $47.32 | $41.45 | 7,926,541 |
| 2017-09-15 | $46.26 | $46.66 | $46.14 | $46.60 | $40.82 | 9,041,859 |
| 2017-09-14 | $46.40 | $46.76 | $46.31 | $46.42 | $40.66 | 7,371,800 |
| 2017-09-13 | $45.73 | $46.26 | $45.56 | $46.22 | $40.49 | 6,593,064 |
| 2017-09-12 | $45.36 | $46.08 | $45.34 | $45.75 | $40.08 | 8,010,211 |
| 2017-09-11 | $44.71 | $45.33 | $44.42 | $45.16 | $39.56 | 7,983,727 |
| 2017-09-08 | $44.19 | $44.81 | $43.95 | $44.01 | $38.55 | 8,525,482 |
| 2017-09-07 | $45.13 | $45.13 | $43.84 | $44.07 | $38.60 | 11,270,648 |
| 2017-09-06 | $45.04 | $45.34 | $44.75 | $45.07 | $39.48 | 6,158,214 |
| 2017-09-05 | $45.66 | $45.72 | $44.72 | $44.91 | $39.34 | 9,746,186 |
| 2017-09-01 | $45.59 | $46.52 | $45.30 | $46.19 | $40.46 | 6,859,022 |
| 2017-08-31 | $46.00 | $46.04 | $45.39 | $45.50 | $39.86 | 7,761,313 |
| 2017-08-30 | $45.44 | $45.96 | $45.43 | $45.66 | $40.00 | 5,281,758 |
| 2017-08-29 | $44.72 | $45.57 | $44.34 | $45.35 | $39.73 | 8,669,203 |
| 2017-08-28 | $46.16 | $46.16 | $45.12 | $45.48 | $39.84 | 6,359,566 |
| 2017-08-25 | $46.17 | $46.42 | $45.73 | $45.94 | $40.24 | 5,656,427 |
| 2017-08-24 | $45.97 | $46.18 | $45.73 | $46.00 | $40.29 | 6,623,177 |
| 2017-08-23 | $45.20 | $45.95 | $45.11 | $45.80 | $40.12 | 5,428,564 |
| 2017-08-22 | $45.00 | $45.71 | $44.93 | $45.57 | $39.92 | 7,078,481 |
| 2017-08-21 | $45.40 | $45.40 | $44.53 | $44.68 | $39.14 | 8,487,371 |
| 2017-08-18 | $44.94 | $45.82 | $44.87 | $45.39 | $39.76 | 7,262,794 |
| 2017-08-17 | $45.83 | $45.98 | $45.03 | $45.09 | $39.50 | 9,408,377 |
| 2017-08-16 | $46.61 | $46.82 | $45.92 | $46.01 | $40.30 | 8,327,601 |
| 2017-08-15 | $47.01 | $47.30 | $46.43 | $46.43 | $40.67 | 7,590,916 |
| 2017-08-14 | $46.21 | $46.94 | $46.18 | $46.51 | $40.74 | 7,032,917 |
| 2017-08-11 | $46.38 | $46.53 | $45.47 | $45.65 | $39.99 | 13,480,705 |
| 2017-08-10 | $47.29 | $47.47 | $46.23 | $46.30 | $40.56 | 9,489,444 |
| 2017-08-09 | $47.22 | $47.69 | $46.94 | $47.65 | $41.74 | 7,871,615 |
| 2017-08-08 | $48.24 | $48.90 | $47.81 | $47.93 | $41.99 | 7,684,591 |
| 2017-08-07 | $48.20 | $48.40 | $47.95 | $48.31 | $42.32 | 7,254,303 |
| 2017-08-04 | $47.79 | $48.45 | $47.52 | $48.08 | $42.12 | 8,893,555 |
| 2017-08-03 | $47.24 | $47.55 | $47.11 | $47.26 | $41.40 | 6,460,260 |
| 2017-08-02 | $47.14 | $47.46 | $46.83 | $47.33 | $41.46 | 6,010,356 |
| 2017-08-01 | $47.25 | $47.53 | $47.06 | $47.21 | $41.35 | 6,321,633 |
| 2017-07-31 | $46.94 | $47.15 | $46.60 | $46.90 | $41.08 | 6,750,375 |
| 2017-07-28 | $46.98 | $47.20 | $46.46 | $46.66 | $40.87 | 7,809,529 |
| 2017-07-27 | $47.14 | $47.60 | $46.63 | $47.09 | $41.25 | 9,421,860 |
| 2017-07-26 | $47.72 | $47.85 | $47.12 | $47.21 | $41.14 | 8,932,061 |
| 2017-07-25 | $47.23 | $48.04 | $47.23 | $47.61 | $41.48 | 11,543,664 |
| 2017-07-24 | $46.50 | $46.97 | $46.46 | $46.71 | $40.70 | 7,427,727 |
| 2017-07-21 | $46.12 | $46.79 | $46.10 | $46.59 | $40.60 | 8,653,971 |
| 2017-07-20 | $46.35 | $47.19 | $46.35 | $46.51 | $40.53 | 10,592,858 |
| 2017-07-19 | $46.95 | $47.00 | $45.98 | $46.62 | $40.62 | 17,496,747 |
| 2017-07-18 | $44.93 | $45.25 | $44.69 | $45.14 | $39.33 | 9,554,772 |
| 2017-07-17 | $45.15 | $45.53 | $44.93 | $45.33 | $39.50 | 4,967,324 |
| 2017-07-14 | $44.88 | $45.40 | $44.32 | $45.20 | $39.38 | 8,204,904 |
| 2017-07-13 | $45.17 | $45.73 | $44.99 | $45.52 | $39.66 | 5,998,243 |
| 2017-07-12 | $45.33 | $45.33 | $44.73 | $44.96 | $39.18 | 10,202,545 |
| 2017-07-11 | $45.83 | $45.93 | $45.38 | $45.48 | $39.63 | 8,172,791 |
| 2017-07-10 | $45.95 | $46.24 | $45.80 | $45.99 | $40.07 | 5,320,443 |
| 2017-07-07 | $46.32 | $46.40 | $45.96 | $46.05 | $40.13 | 6,368,156 |
| 2017-07-06 | $46.10 | $46.64 | $45.77 | $46.13 | $40.20 | 10,361,708 |
| 2017-07-05 | $45.89 | $46.25 | $45.54 | $46.16 | $40.22 | 9,619,085 |
| 2017-07-03 | $45.00 | $46.02 | $44.98 | $45.61 | $39.74 | 7,486,408 |
| 2017-06-30 | $45.33 | $45.43 | $44.44 | $44.56 | $38.83 | 8,300,829 |
| 2017-06-29 | $45.44 | $45.61 | $44.27 | $44.75 | $38.99 | 15,547,781 |
| 2017-06-28 | $44.46 | $44.80 | $44.20 | $44.32 | $38.62 | 14,545,986 |
| 2017-06-27 | $44.34 | $44.76 | $44.16 | $44.22 | $38.53 | 8,270,464 |
| 2017-06-26 | $43.96 | $44.33 | $43.48 | $44.00 | $38.34 | 5,774,344 |
| 2017-06-23 | $44.70 | $44.73 | $43.51 | $43.69 | $38.07 | 15,356,964 |
| 2017-06-22 | $44.70 | $44.87 | $44.38 | $44.61 | $38.87 | 7,474,973 |
| 2017-06-21 | $45.45 | $45.53 | $44.81 | $44.91 | $39.13 | 7,249,049 |
| 2017-06-20 | $45.48 | $45.72 | $45.28 | $45.50 | $39.65 | 5,671,308 |
| 2017-06-19 | $44.88 | $45.91 | $44.83 | $45.72 | $39.84 | 9,088,709 |
| 2017-06-16 | $44.77 | $44.84 | $44.24 | $44.48 | $38.76 | 9,347,706 |
| 2017-06-15 | $44.48 | $45.08 | $44.42 | $44.69 | $38.94 | 6,904,860 |
| 2017-06-14 | $44.57 | $45.12 | $44.22 | $44.91 | $39.13 | 11,742,163 |
| 2017-06-13 | $45.07 | $45.98 | $45.05 | $45.15 | $39.34 | 9,804,279 |
| 2017-06-12 | $45.04 | $45.50 | $44.38 | $44.85 | $39.08 | 10,167,223 |
| 2017-06-09 | $44.36 | $45.35 | $44.36 | $44.91 | $39.13 | 13,383,013 |
| 2017-06-08 | $43.26 | $44.72 | $43.15 | $44.10 | $38.43 | 10,939,899 |
| 2017-06-07 | $43.14 | $43.45 | $42.92 | $43.28 | $37.71 | 6,376,269 |
| 2017-06-06 | $42.45 | $43.07 | $42.21 | $42.94 | $37.42 | 7,849,584 |
| 2017-06-05 | $42.55 | $43.40 | $42.45 | $42.89 | $37.37 | 6,877,899 |
| 2017-06-02 | $42.15 | $42.94 | $41.90 | $42.52 | $37.05 | 9,905,497 |
| 2017-06-01 | $41.98 | $42.73 | $41.75 | $42.61 | $37.13 | 9,643,991 |
| 2017-05-31 | $42.19 | $42.19 | $41.07 | $41.74 | $36.37 | 13,465,318 |
| 2017-05-30 | $42.58 | $42.72 | $42.05 | $42.28 | $36.84 | 6,356,661 |
| 2017-05-26 | $42.45 | $42.97 | $42.44 | $42.84 | $37.33 | 5,229,284 |
| 2017-05-25 | $42.83 | $42.97 | $42.49 | $42.63 | $37.15 | 5,033,519 |
| 2017-05-24 | $42.36 | $42.74 | $42.30 | $42.63 | $37.15 | 6,583,365 |
| 2017-05-23 | $41.51 | $42.65 | $41.33 | $42.42 | $36.96 | 10,685,820 |
| 2017-05-22 | $42.05 | $42.17 | $41.50 | $41.66 | $36.30 | 6,428,275 |
| 2017-05-19 | $41.59 | $42.22 | $41.36 | $41.80 | $36.42 | 10,450,679 |
| 2017-05-18 | $41.00 | $41.88 | $40.92 | $41.31 | $36.00 | 14,472,947 |
| 2017-05-17 | $42.40 | $42.50 | $40.43 | $40.97 | $35.70 | 22,693,242 |
| 2017-05-16 | $43.54 | $43.64 | $43.29 | $43.38 | $37.80 | 6,877,831 |
| 2017-05-15 | $42.82 | $43.62 | $42.80 | $43.43 | $37.84 | 9,912,783 |
| 2017-05-12 | $42.61 | $42.76 | $42.36 | $42.73 | $37.23 | 5,828,168 |
| 2017-05-11 | $42.98 | $43.20 | $42.44 | $42.87 | $37.35 | 6,321,525 |
| 2017-05-10 | $42.80 | $43.20 | $42.67 | $43.10 | $37.55 | 7,367,796 |
| 2017-05-09 | $43.05 | $43.34 | $42.67 | $42.83 | $37.32 | 6,002,175 |
| 2017-05-08 | $43.15 | $43.31 | $42.93 | $43.02 | $37.49 | 7,171,742 |
| 2017-05-05 | $43.36 | $43.56 | $42.87 | $43.08 | $37.54 | 6,840,076 |
| 2017-05-04 | $43.85 | $43.97 | $43.22 | $43.28 | $37.71 | 7,358,221 |
| 2017-05-03 | $43.15 | $43.77 | $43.12 | $43.48 | $37.89 | 5,553,821 |
| 2017-05-02 | $43.67 | $43.78 | $43.00 | $43.35 | $37.77 | 7,680,349 |
| 2017-05-01 | $43.76 | $44.06 | $43.49 | $43.74 | $38.11 | 7,533,585 |
| 2017-04-28 | $43.60 | $43.81 | $43.34 | $43.37 | $37.79 | 9,043,458 |
| 2017-04-27 | $44.16 | $44.21 | $43.39 | $43.54 | $37.94 | 9,001,793 |
| 2017-04-26 | $44.17 | $44.86 | $44.14 | $44.37 | $38.48 | 12,820,533 |
| 2017-04-25 | $43.98 | $44.45 | $43.92 | $44.27 | $38.40 | 13,737,510 |
| 2017-04-24 | $43.39 | $43.73 | $43.19 | $43.56 | $37.78 | 16,188,120 |
| 2017-04-21 | $42.21 | $42.61 | $41.71 | $41.80 | $36.26 | 12,951,314 |
| 2017-04-20 | $42.61 | $42.76 | $42.10 | $42.50 | $36.86 | 13,813,420 |
| 2017-04-19 | $42.31 | $42.94 | $41.96 | $42.04 | $36.46 | 19,850,262 |
| 2017-04-18 | $40.99 | $41.55 | $40.75 | $41.21 | $35.74 | 13,872,360 |
| 2017-04-17 | $40.78 | $41.55 | $40.58 | $41.49 | $35.99 | 7,959,724 |
| 2017-04-13 | $40.83 | $41.68 | $40.50 | $40.69 | $35.29 | 10,516,537 |
| 2017-04-12 | $41.50 | $41.52 | $41.01 | $41.07 | $35.62 | 10,440,641 |
| 2017-04-11 | $41.56 | $41.78 | $40.99 | $41.58 | $36.06 | 10,318,445 |
| 2017-04-10 | $41.90 | $42.15 | $41.39 | $41.91 | $36.35 | 8,677,226 |
| 2017-04-07 | $41.62 | $42.25 | $41.42 | $41.95 | $36.39 | 9,319,543 |
| 2017-04-06 | $41.63 | $42.37 | $41.43 | $42.09 | $36.51 | 9,520,900 |
| 2017-04-05 | $43.01 | $43.10 | $41.61 | $41.74 | $36.20 | 12,455,149 |
| 2017-04-04 | $42.54 | $42.84 | $42.35 | $42.51 | $36.87 | 7,836,906 |
| 2017-04-03 | $42.81 | $42.99 | $42.08 | $42.71 | $37.04 | 12,531,806 |
| 2017-03-31 | $43.25 | $43.25 | $42.67 | $42.84 | $37.16 | 11,203,334 |
| 2017-03-30 | $42.85 | $43.71 | $42.80 | $43.43 | $37.67 | 11,264,835 |
| 2017-03-29 | $43.09 | $43.25 | $42.54 | $42.80 | $37.12 | 14,543,860 |
| 2017-03-28 | $41.58 | $42.77 | $41.57 | $42.49 | $36.85 | 12,924,653 |
| 2017-03-27 | $40.66 | $41.72 | $40.06 | $41.58 | $36.06 | 21,631,062 |
| 2017-03-24 | $42.78 | $43.00 | $42.15 | $42.46 | $36.83 | 10,815,346 |
| 2017-03-23 | $41.98 | $42.98 | $41.78 | $42.59 | $36.94 | 14,888,825 |
| 2017-03-22 | $42.16 | $42.75 | $41.64 | $42.21 | $36.61 | 19,046,586 |
| 2017-03-21 | $44.77 | $44.93 | $42.42 | $42.66 | $37.00 | 20,018,395 |
| 2017-03-20 | $44.74 | $44.96 | $44.33 | $44.59 | $38.68 | 9,734,236 |
| 2017-03-17 | $46.26 | $46.36 | $44.93 | $45.02 | $39.05 | 13,474,517 |
| 2017-03-16 | $46.17 | $46.59 | $46.02 | $46.33 | $40.18 | 9,284,106 |
| 2017-03-15 | $46.26 | $46.63 | $45.68 | $45.85 | $39.77 | 10,796,050 |
| 2017-03-14 | $46.26 | $46.26 | $45.73 | $46.19 | $40.06 | 6,916,173 |
| 2017-03-13 | $46.68 | $46.75 | $46.23 | $46.26 | $40.12 | 7,160,442 |
| 2017-03-10 | $47.04 | $47.09 | $46.21 | $46.49 | $40.32 | 8,578,366 |
| 2017-03-09 | $46.60 | $47.12 | $46.54 | $46.68 | $40.49 | 11,135,441 |
| 2017-03-08 | $46.97 | $47.33 | $46.34 | $46.39 | $40.24 | 11,464,727 |
| 2017-03-07 | $46.65 | $46.79 | $46.21 | $46.33 | $40.18 | 9,411,016 |
| 2017-03-06 | $46.53 | $46.64 | $45.98 | $46.57 | $40.39 | 9,332,616 |
| 2017-03-03 | $46.27 | $47.06 | $46.22 | $46.83 | $40.62 | 11,405,159 |
| 2017-03-02 | $47.08 | $47.09 | $46.04 | $46.28 | $40.14 | 8,476,119 |
| 2017-03-01 | $46.95 | $47.17 | $46.61 | $46.81 | $40.60 | 14,373,722 |
| 2017-02-28 | $45.60 | $45.83 | $45.13 | $45.67 | $39.61 | 13,789,386 |
| 2017-02-27 | $45.52 | $46.03 | $45.46 | $45.84 | $39.76 | 7,886,739 |
| 2017-02-24 | $45.89 | $45.95 | $45.24 | $45.53 | $39.49 | 11,837,043 |
| 2017-02-23 | $46.58 | $46.59 | $46.20 | $46.58 | $40.40 | 11,877,616 |
| 2017-02-22 | $46.21 | $46.82 | $46.14 | $46.52 | $40.35 | 7,612,788 |
| 2017-02-21 | $46.27 | $46.70 | $46.27 | $46.56 | $40.38 | 7,628,247 |
| 2017-02-17 | $45.55 | $46.17 | $45.40 | $46.15 | $40.03 | 8,310,108 |
| 2017-02-16 | $46.42 | $46.50 | $45.80 | $46.11 | $39.99 | 10,752,458 |
| 2017-02-15 | $46.38 | $46.75 | $46.00 | $46.49 | $40.32 | 10,115,099 |
| 2017-02-14 | $45.19 | $46.26 | $45.10 | $46.04 | $39.93 | 12,957,006 |
| 2017-02-13 | $45.00 | $45.60 | $44.94 | $45.26 | $39.26 | 13,256,300 |
| 2017-02-10 | $45.13 | $45.15 | $44.34 | $44.70 | $38.77 | 8,909,448 |
| 2017-02-09 | $44.35 | $45.03 | $43.89 | $44.85 | $38.90 | 13,166,699 |
| 2017-02-08 | $44.58 | $44.59 | $43.62 | $43.91 | $38.09 | 10,585,018 |
| 2017-02-07 | $44.88 | $45.03 | $44.62 | $44.87 | $38.92 | 10,055,282 |
| 2017-02-06 | $44.26 | $45.03 | $44.14 | $44.63 | $38.71 | 12,577,130 |
| 2017-02-03 | $43.10 | $44.60 | $42.92 | $44.43 | $38.54 | 16,690,131 |
| 2017-02-02 | $42.19 | $42.51 | $41.83 | $42.13 | $36.54 | 11,480,959 |
| 2017-02-01 | $43.30 | $43.40 | $42.55 | $42.70 | $37.04 | 9,731,087 |
| 2017-01-31 | $43.08 | $43.37 | $42.32 | $42.49 | $36.85 | 10,799,285 |
| 2017-01-30 | $43.24 | $43.29 | $42.47 | $43.12 | $37.40 | 7,216,178 |
| 2017-01-27 | $43.75 | $43.95 | $43.56 | $43.65 | $37.86 | 7,635,587 |
| 2017-01-26 | $43.94 | $44.42 | $43.75 | $44.02 | $38.01 | 10,613,950 |
| 2017-01-25 | $43.20 | $43.90 | $42.96 | $43.86 | $37.87 | 13,961,040 |
| 2017-01-24 | $42.08 | $43.13 | $42.03 | $42.73 | $36.89 | 12,164,231 |
| 2017-01-23 | $42.20 | $42.58 | $41.78 | $41.96 | $36.23 | 12,344,651 |
| 2017-01-20 | $42.48 | $42.87 | $42.35 | $42.59 | $36.77 | 10,779,071 |
| 2017-01-19 | $42.57 | $43.00 | $41.95 | $42.45 | $36.65 | 15,040,127 |
| 2017-01-18 | $42.29 | $43.15 | $41.98 | $42.86 | $37.01 | 15,905,638 |
| 2017-01-17 | $43.78 | $43.84 | $41.77 | $42.15 | $36.39 | 21,840,380 |
| 2017-01-13 | $44.02 | $44.60 | $43.50 | $43.81 | $37.83 | 12,902,820 |
| 2017-01-12 | $43.60 | $43.71 | $42.84 | $43.63 | $37.67 | 8,590,657 |
| 2017-01-11 | $43.13 | $43.67 | $42.78 | $43.67 | $37.70 | 8,777,107 |
| 2017-01-10 | $42.98 | $43.52 | $42.75 | $43.06 | $37.18 | 9,074,252 |
| 2017-01-09 | $43.49 | $43.54 | $42.68 | $42.71 | $36.88 | 11,102,402 |
| 2017-01-06 | $43.56 | $44.13 | $43.18 | $43.85 | $37.86 | 9,152,750 |
| 2017-01-05 | $43.53 | $43.63 | $42.19 | $43.22 | $37.32 | 9,883,202 |
| 2017-01-04 | $43.30 | $43.82 | $43.04 | $43.62 | $37.66 | 7,747,375 |
| 2017-01-03 | $43.09 | $43.63 | $42.45 | $43.05 | $37.17 | 8,316,914 |
| 2016-12-30 | $42.17 | $42.55 | $41.88 | $42.25 | $36.48 | 6,943,349 |
| 2016-12-29 | $42.65 | $42.77 | $41.73 | $42.15 | $36.39 | 7,180,187 |
| 2016-12-28 | $43.25 | $43.29 | $42.57 | $42.62 | $36.80 | 4,854,540 |
| 2016-12-27 | $43.27 | $43.27 | $42.95 | $43.12 | $37.23 | 5,926,856 |
| 2016-12-23 | $42.86 | $43.07 | $42.75 | $43.06 | $37.18 | 6,732,960 |
| 2016-12-22 | $43.30 | $43.39 | $42.76 | $42.79 | $36.94 | 8,200,299 |
| 2016-12-21 | $43.64 | $43.66 | $43.28 | $43.37 | $37.45 | 6,859,264 |
| 2016-12-20 | $43.13 | $43.58 | $43.13 | $43.50 | $37.56 | 8,647,434 |
| 2016-12-19 | $42.66 | $42.86 | $42.14 | $42.83 | $36.98 | 12,663,474 |
| 2016-12-16 | $43.12 | $43.55 | $42.61 | $42.71 | $36.88 | 19,076,896 |
| 2016-12-15 | $43.37 | $43.51 | $42.89 | $43.01 | $37.13 | 15,725,728 |
| 2016-12-14 | $42.27 | $43.65 | $42.12 | $42.86 | $37.01 | 15,136,469 |
| 2016-12-13 | $43.12 | $43.30 | $42.16 | $42.56 | $36.75 | 16,674,850 |
| 2016-12-12 | $43.50 | $43.91 | $42.66 | $42.98 | $37.11 | 12,048,574 |
| 2016-12-09 | $43.49 | $44.04 | $43.23 | $43.73 | $37.76 | 12,115,063 |
| 2016-12-08 | $42.90 | $43.72 | $42.70 | $43.58 | $37.63 | 14,958,014 |
| 2016-12-07 | $42.50 | $42.79 | $42.29 | $42.64 | $36.82 | 16,213,352 |
| 2016-12-06 | $42.49 | $42.74 | $41.97 | $42.51 | $36.70 | 11,769,504 |
| 2016-12-05 | $42.30 | $42.85 | $41.81 | $42.09 | $36.34 | 12,264,184 |
| 2016-12-02 | $42.09 | $42.09 | $41.14 | $41.83 | $36.12 | 11,288,363 |
| 2016-12-01 | $41.76 | $42.54 | $41.58 | $42.16 | $36.40 | 14,052,337 |
| 2016-11-30 | $41.02 | $41.64 | $41.01 | $41.36 | $35.71 | 14,725,766 |
| 2016-11-29 | $40.44 | $40.92 | $40.29 | $40.60 | $35.05 | 8,602,834 |
| 2016-11-28 | $40.63 | $41.00 | $40.35 | $40.44 | $34.92 | 10,123,600 |
| 2016-11-25 | $41.10 | $41.20 | $40.79 | $41.10 | $35.49 | 4,027,471 |
| 2016-11-23 | $40.50 | $41.18 | $40.22 | $41.04 | $35.43 | 9,853,631 |
| 2016-11-22 | $40.56 | $40.77 | $39.97 | $40.54 | $35.00 | 12,341,104 |
| 2016-11-21 | $40.44 | $40.80 | $40.11 | $40.56 | $35.02 | 10,122,257 |
| 2016-11-18 | $40.00 | $40.67 | $39.89 | $40.43 | $34.91 | 16,413,329 |
| 2016-11-17 | $39.02 | $39.97 | $38.72 | $39.97 | $34.51 | 12,675,300 |
| 2016-11-16 | $39.01 | $39.48 | $38.96 | $39.19 | $33.84 | 18,231,173 |
| 2016-11-15 | $38.81 | $40.04 | $38.41 | $40.00 | $34.54 | 18,608,046 |
| 2016-11-14 | $38.88 | $39.88 | $38.78 | $39.35 | $33.97 | 25,618,994 |
| 2016-11-11 | $37.37 | $38.75 | $37.34 | $38.49 | $33.23 | 22,845,455 |
| 2016-11-10 | $36.72 | $38.94 | $36.72 | $38.02 | $32.83 | 38,586,824 |
| 2016-11-09 | $34.70 | $36.91 | $34.47 | $36.52 | $31.53 | 28,311,033 |
| 2016-11-08 | $33.81 | $34.28 | $33.54 | $34.10 | $29.44 | 7,369,044 |
| 2016-11-07 | $33.57 | $34.00 | $33.57 | $34.00 | $29.36 | 11,328,047 |
| 2016-11-04 | $32.82 | $33.21 | $32.56 | $32.78 | $28.30 | 7,897,846 |
| 2016-11-03 | $33.07 | $33.23 | $32.77 | $32.81 | $28.33 | 8,172,454 |
| 2016-11-02 | $33.12 | $33.17 | $32.73 | $32.92 | $28.42 | 8,899,198 |
| 2016-11-01 | $33.68 | $33.83 | $32.91 | $33.36 | $28.80 | 8,988,743 |
| 2016-10-31 | $33.71 | $33.88 | $33.49 | $33.57 | $28.98 | 8,687,190 |
| 2016-10-28 | $33.69 | $34.03 | $33.17 | $33.52 | $28.94 | 10,183,535 |
| 2016-10-27 | $33.82 | $34.01 | $33.58 | $33.82 | $29.20 | 12,608,435 |
| 2016-10-26 | $33.15 | $33.65 | $33.06 | $33.59 | $28.83 | 9,112,952 |
| 2016-10-25 | $33.39 | $33.59 | $33.20 | $33.35 | $28.63 | 7,912,666 |
| 2016-10-24 | $33.57 | $33.68 | $33.34 | $33.38 | $28.65 | 9,220,301 |
| 2016-10-21 | $32.60 | $33.52 | $32.54 | $33.44 | $28.70 | 13,910,338 |
| 2016-10-20 | $32.84 | $33.19 | $32.58 | $32.90 | $28.24 | 10,650,671 |
| 2016-10-19 | $32.84 | $33.00 | $32.18 | $32.93 | $28.26 | 18,522,741 |
| 2016-10-18 | $32.25 | $32.51 | $32.04 | $32.32 | $27.74 | 13,091,636 |
| 2016-10-17 | $32.05 | $32.17 | $31.61 | $31.79 | $27.29 | 10,114,266 |
| 2016-10-14 | $32.24 | $32.79 | $31.89 | $32.07 | $27.53 | 13,733,816 |
| 2016-10-13 | $31.49 | $33.00 | $30.96 | $31.73 | $27.23 | 13,893,520 |
| 2016-10-12 | $32.18 | $32.38 | $31.88 | $31.91 | $27.39 | 6,743,261 |
| 2016-10-11 | $32.49 | $32.76 | $31.95 | $32.18 | $27.62 | 6,827,502 |
| 2016-10-10 | $32.62 | $32.71 | $32.41 | $32.56 | $27.95 | 6,609,180 |
| 2016-10-07 | $32.34 | $32.52 | $31.95 | $32.31 | $27.73 | 11,406,104 |
| 2016-10-06 | $32.48 | $32.65 | $32.20 | $32.39 | $27.80 | 11,347,166 |
| 2016-10-05 | $32.17 | $32.73 | $32.10 | $32.56 | $27.95 | 11,157,666 |
| 2016-10-04 | $32.07 | $32.40 | $31.81 | $32.04 | $27.50 | 9,525,387 |
| 2016-10-03 | $32.02 | $32.15 | $31.47 | $31.95 | $27.42 | 10,324,254 |
| 2016-09-30 | $31.27 | $32.32 | $31.00 | $32.06 | $27.52 | 16,187,124 |
| 2016-09-29 | $31.77 | $32.11 | $30.74 | $31.04 | $26.64 | 12,529,741 |
| 2016-09-28 | $31.44 | $31.80 | $31.32 | $31.77 | $27.27 | 7,386,401 |
| 2016-09-27 | $30.82 | $31.49 | $30.62 | $31.35 | $26.91 | 9,753,462 |
| 2016-09-26 | $31.53 | $31.57 | $30.96 | $31.03 | $26.63 | 10,217,474 |
| 2016-09-23 | $32.12 | $32.25 | $31.67 | $31.91 | $27.39 | 9,400,557 |
| 2016-09-22 | $32.13 | $32.44 | $31.98 | $32.24 | $27.67 | 8,184,305 |
| 2016-09-21 | $31.84 | $32.06 | $31.50 | $31.92 | $27.40 | 10,073,632 |
| 2016-09-20 | $31.84 | $32.00 | $31.65 | $31.70 | $27.21 | 8,848,978 |
| 2016-09-19 | $31.72 | $32.10 | $31.52 | $31.60 | $27.12 | 7,806,455 |
| 2016-09-16 | $31.67 | $31.80 | $31.38 | $31.59 | $27.11 | 14,740,564 |
| 2016-09-15 | $31.55 | $32.14 | $31.50 | $31.95 | $27.42 | 10,056,469 |
| 2016-09-14 | $31.49 | $31.81 | $31.31 | $31.56 | $27.09 | 11,687,598 |
| 2016-09-13 | $31.69 | $32.00 | $31.27 | $31.46 | $27.00 | 13,954,085 |
| 2016-09-12 | $31.32 | $32.32 | $31.14 | $32.24 | $27.67 | 13,888,148 |
| 2016-09-09 | $31.98 | $32.27 | $31.59 | $31.59 | $27.11 | 16,493,884 |
| 2016-09-08 | $31.70 | $32.21 | $31.61 | $32.04 | $27.50 | 12,696,066 |
| 2016-09-07 | $31.68 | $31.94 | $31.58 | $31.69 | $27.20 | 10,845,008 |
| 2016-09-06 | $31.96 | $32.22 | $31.55 | $31.75 | $27.25 | 14,191,289 |
| 2016-09-02 | $31.96 | $32.21 | $31.67 | $31.89 | $27.37 | 12,288,199 |
| 2016-09-01 | $32.14 | $32.37 | $31.44 | $31.91 | $27.39 | 11,986,456 |
| 2016-08-31 | $32.13 | $32.31 | $31.72 | $32.06 | $27.52 | 15,561,210 |
| 2016-08-30 | $31.45 | $32.19 | $31.45 | $32.19 | $27.63 | 13,744,702 |
| 2016-08-29 | $31.21 | $31.60 | $31.15 | $31.41 | $26.96 | 9,167,771 |
| 2016-08-26 | $31.12 | $31.58 | $30.93 | $31.16 | $26.75 | 10,693,437 |
| 2016-08-25 | $30.91 | $31.06 | $30.77 | $30.97 | $26.58 | 7,838,420 |
| 2016-08-24 | $30.82 | $31.16 | $30.72 | $30.91 | $26.53 | 12,453,478 |
| 2016-08-23 | $30.80 | $30.97 | $30.67 | $30.72 | $26.37 | 7,907,179 |
| 2016-08-22 | $30.44 | $30.70 | $30.39 | $30.60 | $26.26 | 6,613,882 |
| 2016-08-19 | $30.40 | $30.72 | $30.26 | $30.55 | $26.22 | 8,832,109 |
| 2016-08-18 | $30.27 | $30.74 | $30.20 | $30.55 | $26.22 | 13,369,434 |
| 2016-08-17 | $30.27 | $30.47 | $30.12 | $30.37 | $26.07 | 12,326,266 |
| 2016-08-16 | $29.99 | $30.37 | $29.87 | $30.25 | $25.96 | 22,161,925 |
| 2016-08-15 | $29.37 | $29.80 | $29.31 | $29.66 | $25.46 | 9,410,977 |
| 2016-08-12 | $29.15 | $29.20 | $28.86 | $29.17 | $25.04 | 9,749,038 |
| 2016-08-11 | $29.19 | $29.45 | $29.03 | $29.38 | $25.22 | 8,741,090 |
| 2016-08-10 | $29.39 | $29.47 | $29.05 | $29.11 | $24.99 | 8,186,668 |
| 2016-08-09 | $29.15 | $29.49 | $29.15 | $29.34 | $25.18 | 11,012,614 |
| 2016-08-08 | $29.02 | $29.42 | $29.00 | $29.12 | $24.99 | 9,018,550 |
| 2016-08-05 | $28.60 | $29.18 | $28.59 | $29.01 | $24.90 | 11,881,867 |
| 2016-08-04 | $28.27 | $28.40 | $27.99 | $28.28 | $24.27 | 12,162,934 |
| 2016-08-03 | $27.97 | $28.51 | $27.95 | $28.42 | $24.39 | 10,561,990 |
| 2016-08-02 | $28.39 | $28.56 | $27.79 | $28.00 | $24.03 | 16,915,456 |
| 2016-08-01 | $28.84 | $28.92 | $28.37 | $28.50 | $24.46 | 10,395,672 |
| 2016-07-29 | $28.77 | $29.01 | $28.59 | $28.73 | $24.66 | 10,498,503 |
| 2016-07-28 | $28.90 | $29.03 | $28.66 | $28.86 | $24.77 | 11,528,356 |
| 2016-07-27 | $29.03 | $29.37 | $28.93 | $29.02 | $24.91 | 13,638,930 |
| 2016-07-26 | $29.02 | $29.28 | $28.87 | $29.23 | $24.92 | 15,017,390 |
| 2016-07-25 | $28.82 | $29.14 | $28.79 | $29.13 | $24.83 | 10,602,756 |
| 2016-07-22 | $28.77 | $29.07 | $28.73 | $28.92 | $24.65 | 12,996,662 |
| 2016-07-21 | $28.72 | $29.08 | $28.63 | $28.87 | $24.61 | 20,352,298 |
| 2016-07-20 | $29.14 | $29.14 | $28.19 | $28.78 | $24.53 | 28,591,392 |
| 2016-07-19 | $27.95 | $28.40 | $27.77 | $28.19 | $24.03 | 21,492,381 |
| 2016-07-18 | $28.06 | $28.23 | $27.86 | $28.21 | $24.05 | 13,947,734 |
| 2016-07-15 | $28.25 | $28.28 | $27.69 | $28.01 | $23.88 | 18,356,095 |
| 2016-07-14 | $27.80 | $28.08 | $27.66 | $28.00 | $23.87 | 15,435,085 |
| 2016-07-13 | $27.45 | $27.48 | $26.94 | $27.16 | $23.15 | 12,898,436 |
| 2016-07-12 | $26.82 | $27.44 | $26.79 | $27.37 | $23.33 | 15,516,670 |
| 2016-07-11 | $26.69 | $26.92 | $26.39 | $26.46 | $22.56 | 13,212,971 |
| 2016-07-08 | $26.17 | $26.43 | $26.03 | $26.37 | $22.48 | 14,141,631 |
| 2016-07-07 | $25.27 | $25.92 | $25.26 | $25.69 | $21.90 | 13,428,720 |
| 2016-07-06 | $24.73 | $25.23 | $24.57 | $25.15 | $21.44 | 14,164,987 |
| 2016-07-05 | $25.50 | $25.57 | $24.83 | $25.00 | $21.31 | 13,316,622 |
| 2016-07-01 | $25.77 | $26.40 | $25.76 | $25.92 | $22.10 | 8,863,243 |
| 2016-06-30 | $25.34 | $26.00 | $25.18 | $25.98 | $22.15 | 19,736,330 |
| 2016-06-29 | $24.94 | $25.25 | $24.64 | $25.23 | $21.51 | 13,760,846 |
| 2016-06-28 | $24.26 | $24.63 | $23.88 | $24.61 | $20.98 | 19,791,311 |
| 2016-06-27 | $24.05 | $24.11 | $23.11 | $23.61 | $20.13 | 25,786,301 |
| 2016-06-24 | $25.07 | $25.53 | $24.51 | $24.52 | $20.90 | 49,307,589 |
| 2016-06-23 | $26.93 | $27.29 | $26.80 | $27.29 | $23.26 | 18,021,029 |
| 2016-06-22 | $26.23 | $26.68 | $26.14 | $26.39 | $22.50 | 14,539,936 |
| 2016-06-21 | $26.06 | $26.30 | $25.80 | $26.20 | $22.33 | 12,355,182 |
| 2016-06-20 | $25.88 | $26.30 | $25.85 | $25.90 | $22.08 | 17,426,373 |
| 2016-06-17 | $25.10 | $25.49 | $25.05 | $25.31 | $21.58 | 19,295,853 |
| 2016-06-16 | $24.45 | $25.11 | $24.23 | $25.07 | $21.37 | 16,309,381 |
| 2016-06-15 | $24.84 | $25.17 | $24.57 | $24.72 | $21.07 | 17,386,654 |
| 2016-06-14 | $25.09 | $25.42 | $24.42 | $24.60 | $20.97 | 15,812,914 |
| 2016-06-13 | $25.31 | $25.73 | $25.24 | $25.26 | $21.53 | 12,824,231 |
| 2016-06-10 | $25.64 | $25.85 | $25.44 | $25.54 | $21.77 | 13,449,838 |
| 2016-06-09 | $26.27 | $26.31 | $25.95 | $26.08 | $22.23 | 9,892,474 |
| 2016-06-08 | $26.46 | $26.82 | $26.40 | $26.54 | $22.62 | 10,311,474 |
| 2016-06-07 | $26.91 | $26.94 | $26.50 | $26.52 | $22.61 | 9,949,074 |
| 2016-06-06 | $26.62 | $27.01 | $26.55 | $26.85 | $22.89 | 10,174,192 |
| 2016-06-03 | $26.60 | $26.65 | $26.01 | $26.54 | $22.62 | 14,562,067 |
| 2016-06-02 | $27.46 | $27.55 | $27.22 | $27.28 | $23.25 | 8,077,673 |
| 2016-06-01 | $27.11 | $27.57 | $26.67 | $27.49 | $23.43 | 11,175,080 |
| 2016-05-31 | $27.64 | $27.87 | $27.24 | $27.37 | $23.33 | 12,722,872 |
| 2016-05-27 | $27.45 | $27.64 | $27.31 | $27.53 | $23.47 | 10,156,095 |
| 2016-05-26 | $27.91 | $27.91 | $27.35 | $27.42 | $23.37 | 10,073,156 |
| 2016-05-25 | $27.61 | $28.29 | $27.60 | $27.78 | $23.68 | 15,858,145 |
| 2016-05-24 | $27.04 | $27.66 | $26.96 | $27.41 | $23.37 | 18,025,812 |
| 2016-05-23 | $26.72 | $26.94 | $26.60 | $26.83 | $22.87 | 8,909,517 |
| 2016-05-20 | $26.85 | $27.17 | $26.67 | $26.77 | $22.82 | 14,312,953 |
| 2016-05-19 | $27.07 | $27.35 | $26.44 | $26.61 | $22.68 | 11,487,084 |
| 2016-05-18 | $26.19 | $27.29 | $26.18 | $27.24 | $23.22 | 20,335,547 |
| 2016-05-17 | $26.08 | $26.56 | $25.95 | $26.16 | $22.30 | 14,473,652 |
| 2016-05-16 | $25.86 | $26.42 | $25.85 | $26.21 | $22.34 | 9,883,850 |
| 2016-05-13 | $26.19 | $26.65 | $25.89 | $25.89 | $22.07 | 13,378,807 |
| 2016-05-12 | $26.56 | $26.73 | $25.97 | $26.23 | $22.36 | 9,838,260 |
| 2016-05-11 | $26.59 | $26.99 | $26.35 | $26.36 | $22.47 | 9,589,938 |
| 2016-05-10 | $26.41 | $26.79 | $26.28 | $26.63 | $22.70 | 11,200,019 |
| 2016-05-09 | $26.24 | $26.50 | $26.04 | $26.10 | $22.25 | 10,734,419 |
| 2016-05-06 | $25.99 | $26.35 | $25.90 | $26.25 | $22.38 | 12,002,160 |
| 2016-05-05 | $26.26 | $26.50 | $26.00 | $26.17 | $22.31 | 11,909,090 |
| 2016-05-04 | $26.50 | $26.62 | $26.05 | $26.28 | $22.40 | 15,144,469 |
| 2016-05-03 | $26.88 | $26.91 | $26.34 | $26.89 | $22.92 | 16,716,284 |
| 2016-05-02 | $27.10 | $27.52 | $26.84 | $27.26 | $23.24 | 14,987,458 |
| 2016-04-29 | $27.01 | $27.24 | $26.86 | $27.06 | $23.07 | 15,477,364 |
| 2016-04-28 | $27.23 | $27.82 | $27.08 | $27.23 | $23.21 | 11,096,600 |
| 2016-04-27 | $27.33 | $27.83 | $27.19 | $27.53 | $23.47 | 12,480,705 |
| 2016-04-26 | $27.51 | $27.67 | $27.33 | $27.55 | $23.36 | 13,779,310 |
| 2016-04-25 | $27.53 | $27.71 | $27.23 | $27.53 | $23.34 | 11,748,841 |
| 2016-04-22 | $27.32 | $27.82 | $27.29 | $27.70 | $23.48 | 19,081,548 |
| 2016-04-21 | $27.35 | $27.88 | $27.15 | $27.26 | $23.11 | 16,578,605 |
| 2016-04-20 | $26.48 | $27.48 | $26.42 | $27.41 | $23.24 | 24,833,614 |
| 2016-04-19 | $25.86 | $26.49 | $25.80 | $26.46 | $22.43 | 23,006,276 |
| 2016-04-18 | $26.18 | $26.20 | $25.53 | $25.73 | $21.81 | 29,604,765 |
| 2016-04-15 | $26.31 | $26.37 | $25.71 | $25.76 | $21.84 | 14,898,507 |
| 2016-04-14 | $25.74 | $26.26 | $25.66 | $26.17 | $22.19 | 18,677,950 |
| 2016-04-13 | $25.03 | $25.88 | $24.98 | $25.88 | $21.94 | 18,250,750 |
| 2016-04-12 | $24.22 | $24.85 | $24.18 | $24.58 | $20.84 | 14,947,293 |
| 2016-04-11 | $23.90 | $24.44 | $23.87 | $24.11 | $20.44 | 12,107,610 |
| 2016-04-08 | $24.01 | $24.18 | $23.66 | $23.75 | $20.14 | 10,000,499 |
| 2016-04-07 | $24.23 | $24.31 | $23.51 | $23.72 | $20.11 | 17,144,204 |
| 2016-04-06 | $24.34 | $24.73 | $24.27 | $24.42 | $20.70 | 14,981,348 |
| 2016-04-05 | $24.63 | $24.70 | $24.24 | $24.38 | $20.67 | 12,859,048 |
| 2016-04-04 | $25.49 | $25.51 | $24.91 | $25.04 | $21.23 | 11,408,549 |
| 2016-04-01 | $24.89 | $25.68 | $24.62 | $25.53 | $21.65 | 15,484,813 |
| 2016-03-31 | $24.91 | $25.54 | $24.89 | $25.01 | $21.20 | 15,491,958 |
| 2016-03-30 | $24.96 | $25.43 | $24.76 | $25.07 | $21.26 | 11,502,429 |
| 2016-03-29 | $24.56 | $24.81 | $24.12 | $24.78 | $21.01 | 13,927,214 |
| 2016-03-28 | $24.98 | $25.07 | $24.68 | $24.72 | $20.96 | 9,540,020 |
| 2016-03-24 | $24.94 | $24.94 | $24.29 | $24.93 | $21.14 | 15,777,694 |
| 2016-03-23 | $25.83 | $25.87 | $25.20 | $25.27 | $21.42 | 10,430,500 |
| 2016-03-22 | $25.61 | $26.02 | $25.45 | $25.84 | $21.91 | 13,622,895 |
| 2016-03-21 | $26.17 | $26.61 | $25.86 | $25.94 | $21.99 | 10,053,766 |
| 2016-03-18 | $26.05 | $26.55 | $25.98 | $26.28 | $22.28 | 24,031,501 |
| 2016-03-17 | $25.01 | $26.03 | $24.58 | $25.85 | $21.92 | 20,718,863 |
| 2016-03-16 | $25.30 | $25.79 | $24.71 | $25.16 | $21.33 | 17,841,118 |
| 2016-03-15 | $25.63 | $25.69 | $25.12 | $25.43 | $21.56 | 15,900,486 |
| 2016-03-14 | $25.83 | $26.07 | $25.66 | $25.91 | $21.97 | 17,600,309 |
| 2016-03-11 | $25.15 | $26.09 | $25.11 | $26.00 | $22.04 | 24,456,129 |
| 2016-03-10 | $24.91 | $25.15 | $24.45 | $24.65 | $20.90 | 20,117,252 |
| 2016-03-09 | $25.20 | $25.26 | $24.44 | $24.61 | $20.87 | 23,541,331 |
| 2016-03-08 | $25.70 | $25.86 | $24.94 | $25.01 | $21.20 | 21,568,182 |
| 2016-03-07 | $25.84 | $26.33 | $25.70 | $26.09 | $22.12 | 9,835,327 |
| 2016-03-04 | $26.26 | $26.50 | $25.91 | $26.13 | $22.15 | 13,628,359 |
| 2016-03-03 | $26.10 | $26.19 | $25.81 | $26.14 | $22.16 | 11,515,381 |
| 2016-03-02 | $26.00 | $26.29 | $25.83 | $26.11 | $22.14 | 16,119,336 |
| 2016-03-01 | $25.09 | $26.12 | $25.06 | $26.09 | $22.12 | 17,196,797 |
| 2016-02-29 | $25.01 | $25.15 | $24.67 | $24.70 | $20.94 | 13,300,803 |
| 2016-02-26 | $25.00 | $25.67 | $24.78 | $25.16 | $21.33 | 19,257,994 |
| 2016-02-25 | $23.80 | $24.68 | $23.77 | $24.63 | $20.88 | 17,568,580 |
| 2016-02-24 | $23.16 | $23.71 | $22.68 | $23.71 | $20.10 | 20,269,822 |
| 2016-02-23 | $24.45 | $24.49 | $23.68 | $23.71 | $20.10 | 14,726,816 |
| 2016-02-22 | $24.40 | $24.74 | $24.33 | $24.54 | $20.81 | 12,182,034 |
| 2016-02-19 | $23.78 | $24.19 | $23.64 | $24.00 | $20.35 | 12,986,180 |
| 2016-02-18 | $24.36 | $24.54 | $23.78 | $23.96 | $20.31 | 17,521,215 |
| 2016-02-17 | $24.22 | $24.67 | $24.12 | $24.23 | $20.54 | 19,226,548 |
| 2016-02-16 | $24.07 | $24.14 | $23.21 | $23.72 | $20.11 | 20,564,376 |
| 2016-02-12 | $21.91 | $23.20 | $21.86 | $23.09 | $19.58 | 22,802,122 |
| 2016-02-11 | $21.67 | $22.13 | $21.16 | $21.69 | $18.39 | 29,159,093 |
| 2016-02-10 | $23.38 | $23.78 | $22.64 | $22.70 | $19.25 | 21,562,413 |
| 2016-02-09 | $21.89 | $23.29 | $21.76 | $22.93 | $19.44 | 25,640,574 |
| 2016-02-08 | $23.76 | $23.84 | $22.32 | $22.67 | $19.22 | 24,257,816 |
| 2016-02-05 | $25.09 | $25.42 | $24.18 | $24.35 | $20.64 | 16,106,052 |
| 2016-02-04 | $24.15 | $25.20 | $24.12 | $25.01 | $21.20 | 17,496,536 |
| 2016-02-03 | $24.43 | $24.52 | $23.29 | $24.32 | $20.62 | 25,132,938 |
| 2016-02-02 | $25.36 | $25.36 | $24.39 | $24.50 | $20.77 | 18,320,892 |
| 2016-02-01 | $25.78 | $25.93 | $25.42 | $25.71 | $21.80 | 11,177,862 |
| 2016-01-29 | $25.35 | $25.89 | $25.12 | $25.88 | $21.94 | 18,764,062 |
| 2016-01-28 | $25.67 | $25.84 | $24.94 | $25.17 | $21.34 | 16,015,570 |
| 2016-01-27 | $25.25 | $26.16 | $25.05 | $25.37 | $21.51 | 19,795,297 |
| 2016-01-26 | $25.04 | $25.66 | $25.03 | $25.49 | $21.48 | 13,362,434 |
| 2016-01-25 | $25.46 | $25.51 | $24.94 | $24.98 | $21.05 | 20,144,627 |
| 2016-01-22 | $25.26 | $25.98 | $25.18 | $25.61 | $21.59 | 22,495,841 |
| 2016-01-21 | $25.29 | $25.59 | $24.69 | $24.78 | $20.89 | 22,130,058 |
| 2016-01-20 | $25.70 | $25.77 | $24.67 | $25.24 | $21.27 | 25,939,490 |
| 2016-01-19 | $26.83 | $27.13 | $25.76 | $26.26 | $22.13 | 28,787,923 |
| 2016-01-15 | $26.03 | $26.41 | $25.51 | $25.97 | $21.89 | 29,459,430 |
| 2016-01-14 | $26.99 | $27.32 | $26.23 | $27.15 | $22.88 | 23,812,074 |
| 2016-01-13 | $28.73 | $28.80 | $26.50 | $26.89 | $22.66 | 29,721,896 |
| 2016-01-12 | $28.74 | $28.88 | $28.00 | $28.46 | $23.99 | 16,040,784 |
| 2016-01-11 | $28.45 | $28.60 | $27.81 | $28.46 | $23.99 | 19,414,757 |
| 2016-01-08 | $29.41 | $29.49 | $28.30 | $28.38 | $23.92 | 15,292,193 |
| 2016-01-07 | $29.88 | $30.07 | $28.78 | $28.98 | $24.43 | 18,126,438 |
| 2016-01-06 | $30.63 | $30.78 | $30.25 | $30.50 | $25.71 | 13,056,709 |
| 2016-01-05 | $31.48 | $31.70 | $30.93 | $31.28 | $26.36 | 9,850,456 |
| 2016-01-04 | $30.70 | $31.52 | $30.56 | $31.48 | $26.53 | 15,749,202 |
| 2015-12-31 | $31.91 | $32.30 | $31.77 | $31.81 | $26.81 | 8,149,307 |
| 2015-12-30 | $32.50 | $32.65 | $32.20 | $32.23 | $27.17 | 5,057,162 |
| 2015-12-29 | $32.44 | $32.70 | $32.33 | $32.55 | $27.43 | 6,388,244 |
| 2015-12-28 | $32.36 | $32.36 | $31.95 | $32.17 | $27.11 | 5,420,280 |
| 2015-12-24 | $32.57 | $32.71 | $32.44 | $32.48 | $27.38 | 2,798,163 |
| 2015-12-23 | $32.47 | $32.73 | $32.28 | $32.60 | $27.48 | 6,807,062 |
| 2015-12-22 | $31.96 | $32.38 | $31.61 | $32.22 | $27.16 | 11,468,401 |
| 2015-12-21 | $31.62 | $31.80 | $31.19 | $31.68 | $26.70 | 10,920,073 |
| 2015-12-18 | $32.13 | $32.25 | $31.25 | $31.29 | $26.37 | 19,297,638 |
| 2015-12-17 | $33.83 | $33.85 | $32.36 | $32.38 | $27.29 | 15,959,804 |
| 2015-12-16 | $33.17 | $33.77 | $32.68 | $33.61 | $28.33 | 13,682,181 |
| 2015-12-15 | $32.64 | $33.08 | $32.56 | $32.84 | $27.68 | 13,708,783 |
| 2015-12-14 | $32.13 | $32.52 | $31.39 | $31.88 | $26.87 | 14,985,746 |
| 2015-12-11 | $32.81 | $33.05 | $31.93 | $32.08 | $27.04 | 16,132,919 |
| 2015-12-10 | $33.50 | $33.90 | $33.28 | $33.42 | $28.17 | 10,674,482 |
| 2015-12-09 | $33.80 | $34.31 | $33.09 | $33.37 | $28.13 | 13,211,217 |
| 2015-12-08 | $34.23 | $34.35 | $33.84 | $34.06 | $28.71 | 10,610,971 |
| 2015-12-07 | $35.28 | $35.31 | $34.42 | $34.68 | $29.23 | 8,389,228 |
| 2015-12-04 | $34.66 | $35.58 | $34.41 | $35.32 | $29.77 | 13,205,304 |
| 2015-12-03 | $35.05 | $35.22 | $34.29 | $34.45 | $29.04 | 15,021,202 |
| 2015-12-02 | $35.36 | $35.40 | $34.72 | $34.89 | $29.41 | 10,996,526 |
| 2015-12-01 | $34.60 | $35.35 | $34.60 | $35.27 | $29.73 | 18,593,443 |
| 2015-11-30 | $33.81 | $34.53 | $33.70 | $34.30 | $28.91 | 17,414,337 |
| 2015-11-27 | $33.63 | $33.92 | $33.48 | $33.78 | $28.47 | 3,014,557 |
| 2015-11-25 | $33.62 | $33.75 | $33.44 | $33.61 | $28.33 | 6,209,990 |
| 2015-11-24 | $33.27 | $33.78 | $33.18 | $33.59 | $28.31 | 7,950,798 |
| 2015-11-23 | $33.92 | $34.14 | $33.57 | $33.64 | $28.35 | 7,962,822 |
| 2015-11-20 | $34.33 | $34.53 | $33.79 | $33.91 | $28.58 | 8,624,129 |
| 2015-11-19 | $34.28 | $34.44 | $33.95 | $34.17 | $28.80 | 8,947,465 |
| 2015-11-18 | $33.69 | $34.31 | $33.61 | $34.25 | $28.87 | 10,396,151 |
| 2015-11-17 | $34.44 | $34.44 | $33.47 | $33.59 | $28.31 | 10,853,281 |
| 2015-11-16 | $33.74 | $34.14 | $33.22 | $34.05 | $28.70 | 11,227,415 |
| 2015-11-13 | $34.04 | $34.37 | $33.78 | $33.93 | $28.60 | 8,725,104 |
| 2015-11-12 | $34.74 | $34.77 | $34.18 | $34.23 | $28.85 | 10,403,434 |
| 2015-11-11 | $35.38 | $35.54 | $34.95 | $35.02 | $29.52 | 7,511,346 |
| 2015-11-10 | $35.00 | $35.32 | $34.73 | $35.24 | $29.70 | 7,335,612 |
| 2015-11-09 | $35.52 | $35.74 | $34.84 | $35.11 | $29.59 | 10,976,791 |
| 2015-11-06 | $34.94 | $35.61 | $34.85 | $35.41 | $29.85 | 19,353,157 |
| 2015-11-05 | $33.53 | $34.05 | $33.41 | $33.88 | $28.56 | 12,192,011 |
| 2015-11-04 | $33.40 | $33.60 | $33.24 | $33.40 | $28.15 | 9,125,368 |
| 2015-11-03 | $33.27 | $33.54 | $33.08 | $33.29 | $28.06 | 11,389,795 |
| 2015-11-02 | $33.10 | $33.72 | $33.02 | $33.48 | $28.22 | 9,887,911 |
| 2015-10-30 | $33.44 | $33.57 | $32.93 | $32.97 | $27.79 | 13,581,073 |
| 2015-10-29 | $33.44 | $33.88 | $33.35 | $33.54 | $28.27 | 12,758,405 |
| 2015-10-28 | $32.15 | $33.63 | $32.11 | $33.44 | $28.18 | 17,259,922 |
| 2015-10-27 | $32.35 | $32.37 | $31.80 | $32.23 | $27.04 | 13,301,257 |
| 2015-10-26 | $32.63 | $32.82 | $32.32 | $32.55 | $27.31 | 10,952,312 |
| 2015-10-23 | $32.58 | $33.00 | $32.34 | $32.62 | $27.37 | 14,730,705 |
| 2015-10-22 | $31.70 | $32.43 | $31.63 | $32.35 | $27.14 | 18,753,228 |
| 2015-10-21 | $32.40 | $32.41 | $31.36 | $31.48 | $26.41 | 22,317,016 |
| 2015-10-20 | $32.21 | $32.40 | $31.67 | $32.25 | $27.06 | 23,590,412 |
| 2015-10-19 | $31.92 | $32.33 | $31.60 | $32.32 | $27.12 | 39,255,633 |
| 2015-10-16 | $33.84 | $34.08 | $33.50 | $33.95 | $28.49 | 13,803,747 |
| 2015-10-15 | $32.71 | $33.68 | $32.36 | $33.61 | $28.20 | 12,920,484 |
| 2015-10-14 | $32.58 | $33.11 | $32.38 | $32.54 | $27.30 | 9,877,200 |
| 2015-10-13 | $32.52 | $33.17 | $32.51 | $32.61 | $27.36 | 10,943,718 |
| 2015-10-12 | $32.75 | $32.85 | $32.53 | $32.80 | $27.52 | 7,034,510 |
| 2015-10-09 | $32.95 | $33.26 | $32.41 | $32.72 | $27.45 | 11,710,992 |
| 2015-10-08 | $33.08 | $33.21 | $32.50 | $32.99 | $27.68 | 11,407,643 |
| 2015-10-07 | $33.14 | $33.33 | $32.62 | $32.93 | $27.63 | 13,599,501 |
| 2015-10-06 | $32.07 | $32.43 | $31.94 | $32.36 | $27.15 | 8,875,105 |
| 2015-10-05 | $31.74 | $32.48 | $31.71 | $32.29 | $27.09 | 11,635,718 |
| 2015-10-02 | $30.40 | $31.47 | $30.15 | $31.43 | $26.37 | 22,821,501 |
| 2015-10-01 | $31.42 | $31.81 | $31.02 | $31.50 | $26.43 | 13,357,532 |
| 2015-09-30 | $31.54 | $31.79 | $31.28 | $31.50 | $26.43 | 14,887,125 |
| 2015-09-29 | $31.09 | $31.27 | $30.47 | $31.01 | $26.02 | 13,715,774 |
| 2015-09-28 | $31.88 | $31.92 | $30.81 | $31.09 | $26.09 | 15,142,635 |
| 2015-09-25 | $32.55 | $32.79 | $32.06 | $32.19 | $27.01 | 13,797,727 |
| 2015-09-24 | $31.95 | $32.06 | $31.38 | $31.97 | $26.83 | 16,766,096 |
| 2015-09-23 | $32.39 | $32.78 | $32.11 | $32.32 | $27.12 | 12,264,653 |
| 2015-09-22 | $32.77 | $32.87 | $32.10 | $32.44 | $27.22 | 13,383,546 |
| 2015-09-21 | $33.35 | $33.60 | $33.03 | $33.34 | $27.98 | 8,950,862 |
| 2015-09-18 | $33.56 | $33.60 | $32.84 | $33.03 | $27.71 | 19,591,325 |
| 2015-09-17 | $34.59 | $34.90 | $33.89 | $34.05 | $28.57 | 13,617,157 |
| 2015-09-16 | $34.61 | $34.78 | $34.30 | $34.62 | $29.05 | 10,538,042 |
| 2015-09-15 | $33.94 | $34.76 | $33.79 | $34.58 | $29.02 | 8,776,696 |
| 2015-09-14 | $33.92 | $34.11 | $33.63 | $33.81 | $28.37 | 9,102,211 |
| 2015-09-11 | $33.77 | $34.01 | $33.48 | $33.99 | $28.52 | 7,800,417 |
| 2015-09-10 | $33.63 | $34.14 | $33.47 | $33.87 | $28.42 | 9,692,524 |
| 2015-09-09 | $34.85 | $35.05 | $33.65 | $33.75 | $28.32 | 10,657,174 |
| 2015-09-08 | $33.90 | $34.42 | $33.84 | $34.27 | $28.76 | 13,448,471 |
Morgan Stanley (MS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Morgan Stanley (MS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Morgan Stanley (MS) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |