Nasdaq Inc - 144A (NDAQ) Exchange: NASDAQ
Data as of April 19, 2024
$62.04 ($0.98) 1.60%
Nasdaq Inc - 144A - Daily Information
Click for more stock information on Nasdaq Inc - 144A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $61.05 |
| Previous Close | $62.04 |
| High | $62.06 |
| Low | $60.92 |
| Adjusted Open | $61.05 |
| Previous Adjusted Close | $62.04 |
| Adjusted High | $62.06 |
| Adjusted Low | $60.92 |
About Nasdaq Inc - 144A (NDAQ)
Nasdaq is an American-based multinational financial services corporation that operates multiple divisions, including stock exchanges, market information and trading services, public and private proxy services, and an investment management division. Founded in 1971, Nasdaq is one of the oldest stock exchanges in the world. Over the years, it has rapidly grown and become one of the largest exchanges in the world. Nasdaq is one of the main stock exchanges in the world, and is one of the three major stock exchanges that make up the global markets. Nasdaq offers a multitude of services, including listing, trading and clearing of securities, as well as providing market data, new listing products and services, and more recently, initial public offering processing services. Nasdaq is also the second-largest stock exchange in the world in terms of traded capitalization and volume.
Invest in Nasdaq Inc - 144A (NDAQ)
Historical Stock Data for Nasdaq Inc - 144A (NDAQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $61.05 | $62.06 | $60.92 | $62.04 | $62.04 | 1,928,885 |
| 2024-04-04 | $62.00 | $62.40 | $60.84 | $61.06 | $61.06 | 2,076,159 |
| 2024-04-03 | $61.40 | $61.99 | $61.30 | $61.58 | $61.58 | 2,250,746 |
| 2024-04-02 | $61.75 | $61.81 | $60.87 | $61.33 | $61.33 | 3,135,949 |
| 2024-04-01 | $62.97 | $63.04 | $62.21 | $62.29 | $62.29 | 2,287,324 |
| 2024-03-28 | $63.51 | $63.52 | $62.82 | $63.10 | $63.10 | 2,791,766 |
| 2024-03-27 | $62.59 | $63.08 | $62.14 | $63.00 | $63.00 | 3,036,998 |
| 2024-03-26 | $62.16 | $62.85 | $61.95 | $62.23 | $62.23 | 4,480,998 |
| 2024-03-25 | $61.51 | $61.82 | $61.01 | $61.06 | $61.06 | 2,202,962 |
| 2024-03-22 | $61.84 | $62.28 | $61.47 | $61.63 | $61.63 | 5,194,954 |
| 2024-03-21 | $61.16 | $63.05 | $60.96 | $61.84 | $61.84 | 15,175,205 |
| 2024-03-20 | $59.93 | $61.52 | $59.61 | $60.88 | $60.88 | 18,274,314 |
| 2024-03-19 | $60.48 | $62.56 | $60.22 | $62.46 | $62.46 | 5,250,142 |
| 2024-03-18 | $59.94 | $60.71 | $59.74 | $60.29 | $60.29 | 3,320,673 |
| 2024-03-15 | $57.96 | $59.86 | $57.96 | $59.68 | $59.68 | 3,527,425 |
| 2024-03-14 | $59.44 | $59.55 | $58.24 | $58.69 | $58.69 | 2,075,601 |
| 2024-03-13 | $59.71 | $59.83 | $59.14 | $59.54 | $59.54 | 2,169,150 |
| 2024-03-12 | $59.94 | $60.53 | $59.73 | $59.74 | $59.52 | 3,480,937 |
| 2024-03-11 | $60.09 | $60.41 | $59.51 | $60.03 | $59.81 | 2,324,158 |
| 2024-03-08 | $59.30 | $60.55 | $58.83 | $60.01 | $59.79 | 4,228,727 |
| 2024-03-07 | $58.30 | $59.21 | $58.15 | $59.13 | $58.91 | 3,979,658 |
| 2024-03-06 | $57.13 | $57.93 | $56.75 | $57.89 | $57.68 | 3,833,017 |
| 2024-03-05 | $57.00 | $58.46 | $56.90 | $56.93 | $56.72 | 3,504,660 |
| 2024-03-04 | $56.52 | $57.13 | $56.30 | $56.97 | $56.76 | 3,621,752 |
| 2024-03-01 | $56.29 | $56.68 | $55.52 | $56.53 | $56.53 | 3,170,635 |
| 2024-02-29 | $56.67 | $56.68 | $56.08 | $56.20 | $56.20 | 4,017,418 |
| 2024-02-28 | $56.31 | $56.64 | $56.20 | $56.32 | $56.32 | 1,920,153 |
| 2024-02-27 | $56.28 | $56.48 | $56.09 | $56.37 | $56.37 | 1,767,179 |
| 2024-02-26 | $56.47 | $56.63 | $55.82 | $56.19 | $56.19 | 1,905,314 |
| 2024-02-23 | $56.85 | $56.87 | $56.36 | $56.65 | $56.65 | 1,346,114 |
| 2024-02-22 | $56.26 | $56.81 | $56.24 | $56.56 | $56.56 | 2,040,197 |
| 2024-02-21 | $55.39 | $56.06 | $55.11 | $56.04 | $56.04 | 2,207,258 |
| 2024-02-20 | $55.00 | $55.60 | $54.90 | $55.54 | $55.54 | 2,745,399 |
| 2024-02-16 | $55.45 | $55.81 | $55.20 | $55.42 | $55.42 | 2,042,738 |
| 2024-02-15 | $55.93 | $56.31 | $55.02 | $55.49 | $55.49 | 4,038,966 |
| 2024-02-14 | $56.06 | $56.19 | $55.36 | $55.81 | $55.81 | 2,661,252 |
| 2024-02-13 | $56.22 | $56.24 | $55.18 | $55.70 | $55.70 | 3,184,525 |
| 2024-02-12 | $57.32 | $57.38 | $56.73 | $56.83 | $56.83 | 2,152,749 |
| 2024-02-09 | $56.88 | $57.35 | $56.65 | $57.25 | $57.25 | 1,296,684 |
| 2024-02-08 | $56.70 | $57.18 | $56.67 | $56.76 | $56.76 | 1,358,326 |
| 2024-02-07 | $56.74 | $57.06 | $56.32 | $56.91 | $56.91 | 1,881,466 |
| 2024-02-06 | $55.83 | $56.46 | $55.76 | $56.32 | $56.32 | 4,260,506 |
| 2024-02-05 | $56.24 | $56.39 | $55.73 | $55.98 | $55.98 | 2,244,335 |
| 2024-02-02 | $56.92 | $57.41 | $56.32 | $56.65 | $56.65 | 2,556,831 |
| 2024-02-01 | $57.54 | $57.74 | $56.28 | $57.09 | $57.09 | 2,879,247 |
| 2024-01-31 | $58.60 | $60.72 | $57.51 | $57.77 | $57.77 | 4,305,777 |
| 2024-01-30 | $58.11 | $58.61 | $58.08 | $58.45 | $58.45 | 2,504,028 |
| 2024-01-29 | $58.32 | $58.50 | $57.55 | $58.25 | $58.25 | 2,378,110 |
| 2024-01-26 | $58.40 | $58.71 | $58.10 | $58.62 | $58.62 | 1,675,698 |
| 2024-01-25 | $58.46 | $58.59 | $57.44 | $58.37 | $58.37 | 1,665,038 |
| 2024-01-24 | $58.73 | $58.86 | $58.16 | $58.20 | $58.20 | 1,918,370 |
| 2024-01-23 | $58.27 | $58.82 | $58.04 | $58.38 | $58.38 | 1,796,097 |
| 2024-01-22 | $58.13 | $58.45 | $57.69 | $58.16 | $58.16 | 2,020,968 |
| 2024-01-19 | $57.03 | $57.98 | $56.90 | $57.85 | $57.85 | 2,179,099 |
| 2024-01-18 | $56.24 | $56.89 | $55.90 | $56.83 | $56.83 | 1,863,664 |
| 2024-01-17 | $55.98 | $56.45 | $55.83 | $56.11 | $56.11 | 2,943,106 |
| 2024-01-16 | $56.50 | $57.34 | $56.33 | $56.46 | $56.46 | 3,534,483 |
| 2024-01-12 | $56.95 | $57.01 | $56.39 | $56.93 | $56.93 | 1,835,095 |
| 2024-01-11 | $56.97 | $57.10 | $56.28 | $56.54 | $56.54 | 2,185,253 |
| 2024-01-10 | $56.48 | $56.94 | $56.19 | $56.89 | $56.89 | 2,956,483 |
| 2024-01-09 | $56.56 | $56.67 | $56.26 | $56.37 | $56.37 | 2,457,554 |
| 2024-01-08 | $55.77 | $56.75 | $55.76 | $56.71 | $56.71 | 3,022,450 |
| 2024-01-05 | $56.01 | $56.20 | $55.44 | $55.67 | $55.67 | 1,978,964 |
| 2024-01-04 | $56.01 | $56.53 | $56.01 | $56.03 | $56.03 | 2,143,057 |
| 2024-01-03 | $56.51 | $56.78 | $55.85 | $55.99 | $55.99 | 2,493,493 |
| 2024-01-02 | $58.00 | $58.00 | $56.62 | $56.90 | $56.90 | 1,948,028 |
| 2023-12-29 | $58.20 | $58.35 | $57.79 | $58.14 | $58.14 | 1,524,056 |
| 2023-12-28 | $57.99 | $58.37 | $57.99 | $58.24 | $58.24 | 1,192,281 |
| 2023-12-27 | $57.59 | $58.02 | $57.42 | $57.99 | $57.99 | 1,339,758 |
| 2023-12-26 | $57.04 | $57.70 | $56.95 | $57.63 | $57.63 | 1,344,179 |
| 2023-12-22 | $56.36 | $57.15 | $56.17 | $57.04 | $57.04 | 2,330,528 |
| 2023-12-21 | $55.31 | $56.12 | $55.13 | $56.09 | $56.09 | 1,827,984 |
| 2023-12-20 | $55.75 | $56.18 | $55.12 | $55.15 | $55.15 | 2,051,866 |
| 2023-12-19 | $55.53 | $55.78 | $55.18 | $55.76 | $55.76 | 2,056,393 |
| 2023-12-18 | $55.00 | $55.56 | $54.62 | $55.38 | $55.38 | 2,616,293 |
| 2023-12-15 | $55.31 | $55.64 | $54.54 | $54.74 | $54.74 | 5,718,587 |
| 2023-12-14 | $56.93 | $57.72 | $55.95 | $56.11 | $56.11 | 4,171,463 |
| 2023-12-13 | $54.23 | $56.44 | $54.03 | $56.39 | $56.39 | 4,220,725 |
| 2023-12-12 | $54.39 | $54.45 | $53.87 | $54.17 | $54.17 | 2,717,843 |
| 2023-12-11 | $54.16 | $54.36 | $53.92 | $54.22 | $54.22 | 2,780,104 |
| 2023-12-08 | $54.06 | $54.39 | $53.62 | $53.97 | $53.97 | 2,065,533 |
| 2023-12-07 | $55.05 | $55.19 | $54.04 | $54.13 | $54.13 | 2,877,829 |
| 2023-12-06 | $55.90 | $56.32 | $55.72 | $55.84 | $55.61 | 2,434,794 |
| 2023-12-05 | $56.10 | $56.18 | $55.32 | $55.72 | $55.49 | 2,673,306 |
| 2023-12-04 | $55.71 | $56.61 | $55.71 | $56.23 | $56.23 | 4,004,996 |
| 2023-12-01 | $55.75 | $56.25 | $55.61 | $55.90 | $55.90 | 2,166,117 |
| 2023-11-30 | $55.81 | $55.93 | $55.15 | $55.84 | $55.84 | 4,267,590 |
| 2023-11-29 | $55.70 | $56.15 | $55.57 | $55.70 | $55.70 | 2,905,932 |
| 2023-11-28 | $55.07 | $55.87 | $55.04 | $55.58 | $55.58 | 2,414,664 |
| 2023-11-27 | $55.26 | $55.30 | $54.97 | $55.14 | $55.14 | 1,789,862 |
| 2023-11-24 | $55.16 | $55.40 | $55.01 | $55.30 | $55.30 | 879,409 |
| 2023-11-22 | $54.80 | $55.23 | $54.80 | $55.13 | $55.13 | 1,937,942 |
| 2023-11-21 | $54.06 | $54.76 | $53.92 | $54.62 | $54.62 | 1,759,139 |
| 2023-11-20 | $53.50 | $54.39 | $53.36 | $54.14 | $54.14 | 2,414,871 |
| 2023-11-17 | $53.61 | $53.78 | $53.36 | $53.48 | $53.48 | 1,816,534 |
| 2023-11-16 | $53.41 | $53.84 | $53.37 | $53.54 | $53.54 | 1,879,849 |
| 2023-11-15 | $53.40 | $53.75 | $53.18 | $53.32 | $53.32 | 2,503,802 |
| 2023-11-14 | $52.44 | $53.43 | $52.32 | $53.11 | $53.11 | 2,436,487 |
| 2023-11-13 | $51.88 | $52.19 | $51.72 | $52.09 | $52.09 | 1,645,327 |
| 2023-11-10 | $51.58 | $52.25 | $51.42 | $52.11 | $52.11 | 1,846,382 |
| 2023-11-09 | $52.00 | $52.03 | $51.30 | $51.42 | $51.42 | 2,089,336 |
| 2023-11-08 | $51.31 | $52.08 | $51.20 | $51.74 | $51.74 | 2,525,144 |
| 2023-11-07 | $50.92 | $51.58 | $50.60 | $51.19 | $51.19 | 2,258,695 |
| 2023-11-06 | $50.10 | $51.22 | $50.05 | $50.73 | $50.73 | 2,650,592 |
| 2023-11-03 | $50.15 | $50.51 | $49.83 | $50.22 | $50.22 | 2,019,422 |
| 2023-11-02 | $49.02 | $49.87 | $48.82 | $49.86 | $49.86 | 2,644,456 |
| 2023-11-01 | $49.79 | $49.86 | $48.47 | $48.71 | $48.71 | 2,389,118 |
| 2023-10-31 | $49.06 | $49.65 | $48.88 | $49.60 | $49.60 | 1,748,759 |
| 2023-10-30 | $47.78 | $49.05 | $47.72 | $48.91 | $48.91 | 2,393,078 |
| 2023-10-27 | $49.32 | $49.41 | $47.56 | $47.59 | $47.59 | 2,966,472 |
| 2023-10-26 | $49.62 | $50.53 | $49.62 | $49.70 | $49.70 | 1,916,621 |
| 2023-10-25 | $49.40 | $49.87 | $48.92 | $49.49 | $49.49 | 1,972,179 |
| 2023-10-24 | $50.07 | $50.38 | $49.12 | $49.46 | $49.46 | 2,033,864 |
| 2023-10-23 | $50.30 | $50.54 | $49.77 | $49.82 | $49.82 | 2,021,739 |
| 2023-10-20 | $51.30 | $51.54 | $50.39 | $50.60 | $50.60 | 2,797,362 |
| 2023-10-19 | $52.02 | $52.04 | $51.28 | $51.29 | $51.29 | 2,924,114 |
| 2023-10-18 | $51.29 | $53.30 | $50.87 | $51.92 | $51.92 | 6,677,410 |
| 2023-10-17 | $50.30 | $50.71 | $49.87 | $49.93 | $49.93 | 3,687,189 |
| 2023-10-16 | $49.75 | $50.38 | $49.66 | $50.30 | $50.30 | 2,295,937 |
| 2023-10-13 | $49.53 | $49.58 | $49.06 | $49.37 | $49.37 | 1,542,665 |
| 2023-10-12 | $49.72 | $49.95 | $49.13 | $49.32 | $49.32 | 2,161,320 |
| 2023-10-11 | $49.87 | $50.04 | $49.41 | $49.66 | $49.66 | 2,146,358 |
| 2023-10-10 | $49.85 | $50.10 | $49.23 | $49.87 | $49.87 | 2,302,468 |
| 2023-10-09 | $49.41 | $49.92 | $49.36 | $49.73 | $49.73 | 1,577,427 |
| 2023-10-06 | $48.90 | $49.81 | $48.86 | $49.61 | $49.61 | 1,960,034 |
| 2023-10-05 | $48.78 | $49.19 | $48.58 | $49.02 | $49.02 | 2,085,259 |
| 2023-10-04 | $47.38 | $48.87 | $47.38 | $48.78 | $48.78 | 3,324,268 |
| 2023-10-03 | $47.92 | $48.00 | $46.88 | $47.25 | $47.25 | 3,525,552 |
| 2023-10-02 | $48.53 | $48.54 | $48.07 | $48.42 | $48.42 | 3,121,775 |
| 2023-09-29 | $49.25 | $49.27 | $48.34 | $48.59 | $48.59 | 1,708,238 |
| 2023-09-28 | $48.39 | $49.30 | $48.39 | $48.92 | $48.92 | 2,035,055 |
| 2023-09-27 | $48.23 | $48.55 | $47.89 | $48.33 | $48.33 | 2,015,321 |
| 2023-09-26 | $48.16 | $48.51 | $47.88 | $47.98 | $47.98 | 1,882,471 |
| 2023-09-25 | $48.48 | $48.68 | $48.19 | $48.64 | $48.64 | 1,662,697 |
| 2023-09-22 | $48.88 | $49.18 | $48.62 | $48.67 | $48.67 | 1,644,199 |
| 2023-09-21 | $50.33 | $50.36 | $48.83 | $48.84 | $48.84 | 2,294,547 |
| 2023-09-20 | $51.14 | $51.33 | $50.53 | $50.57 | $50.57 | 1,623,930 |
| 2023-09-19 | $51.00 | $51.38 | $50.76 | $50.93 | $50.93 | 2,446,577 |
| 2023-09-18 | $50.66 | $51.15 | $50.53 | $51.02 | $51.02 | 1,493,771 |
| 2023-09-15 | $51.47 | $51.68 | $50.76 | $50.77 | $50.77 | 2,698,553 |
| 2023-09-14 | $51.09 | $51.50 | $50.88 | $51.47 | $51.47 | 1,830,030 |
| 2023-09-13 | $51.47 | $51.57 | $50.92 | $51.10 | $50.88 | 1,981,125 |
| 2023-09-12 | $51.24 | $51.59 | $51.21 | $51.47 | $51.25 | 1,527,175 |
| 2023-09-11 | $51.69 | $51.78 | $51.08 | $51.37 | $51.15 | 1,660,114 |
| 2023-09-08 | $51.66 | $51.76 | $51.27 | $51.43 | $51.43 | 3,024,040 |
| 2023-09-07 | $51.51 | $51.70 | $51.21 | $51.66 | $51.66 | 2,109,201 |
| 2023-09-06 | $50.86 | $52.03 | $50.68 | $51.58 | $51.58 | 2,493,961 |
| 2023-09-05 | $51.80 | $51.86 | $50.65 | $50.71 | $50.71 | 3,210,549 |
| 2023-09-01 | $52.65 | $52.72 | $51.81 | $51.94 | $51.94 | 2,937,053 |
| 2023-08-31 | $52.76 | $53.06 | $52.35 | $52.48 | $52.48 | 2,856,282 |
| 2023-08-30 | $53.28 | $53.48 | $52.48 | $52.66 | $52.66 | 2,146,679 |
| 2023-08-29 | $53.35 | $54.15 | $52.95 | $53.34 | $53.34 | 1,684,347 |
| 2023-08-28 | $52.82 | $53.49 | $52.75 | $53.17 | $53.17 | 1,633,427 |
| 2023-08-25 | $52.39 | $52.95 | $52.19 | $52.73 | $52.73 | 1,866,400 |
| 2023-08-24 | $52.70 | $53.44 | $52.30 | $52.33 | $52.33 | 2,141,518 |
| 2023-08-23 | $52.00 | $52.72 | $51.67 | $52.65 | $52.65 | 2,318,720 |
| 2023-08-22 | $51.95 | $52.10 | $51.63 | $51.96 | $51.96 | 2,594,524 |
| 2023-08-21 | $51.80 | $51.95 | $51.27 | $51.79 | $51.79 | 2,298,961 |
| 2023-08-18 | $51.32 | $51.90 | $51.19 | $51.80 | $51.80 | 3,380,454 |
| 2023-08-17 | $50.95 | $52.28 | $50.90 | $51.67 | $51.67 | 5,204,302 |
| 2023-08-16 | $50.30 | $51.14 | $50.18 | $50.85 | $50.85 | 2,464,044 |
| 2023-08-15 | $50.92 | $51.11 | $50.44 | $50.57 | $50.57 | 1,946,736 |
| 2023-08-14 | $50.96 | $51.33 | $50.91 | $51.08 | $51.08 | 2,683,181 |
| 2023-08-11 | $51.40 | $51.89 | $50.91 | $50.96 | $50.96 | 2,663,529 |
| 2023-08-10 | $50.63 | $51.80 | $50.54 | $51.51 | $51.51 | 3,537,398 |
| 2023-08-09 | $49.88 | $50.67 | $49.82 | $50.46 | $50.46 | 2,646,998 |
| 2023-08-08 | $49.67 | $50.28 | $49.40 | $50.04 | $50.04 | 2,250,884 |
| 2023-08-07 | $49.66 | $50.10 | $49.63 | $50.00 | $50.00 | 1,726,113 |
| 2023-08-04 | $49.53 | $50.31 | $49.38 | $49.45 | $49.45 | 2,013,760 |
| 2023-08-03 | $49.56 | $49.64 | $49.10 | $49.38 | $49.38 | 2,663,432 |
| 2023-08-02 | $49.83 | $50.07 | $49.50 | $49.67 | $49.67 | 2,191,587 |
| 2023-08-01 | $50.31 | $50.46 | $50.08 | $50.24 | $50.24 | 2,065,727 |
| 2023-07-31 | $50.69 | $50.71 | $50.28 | $50.49 | $50.49 | 2,751,950 |
| 2023-07-28 | $50.31 | $50.66 | $50.01 | $50.49 | $50.49 | 1,827,962 |
| 2023-07-27 | $50.88 | $51.55 | $50.13 | $50.27 | $50.27 | 2,079,562 |
| 2023-07-26 | $50.94 | $51.33 | $50.72 | $50.92 | $50.92 | 2,496,954 |
| 2023-07-25 | $51.03 | $51.36 | $50.90 | $51.07 | $51.07 | 2,821,898 |
| 2023-07-24 | $50.90 | $51.25 | $50.59 | $51.05 | $51.05 | 3,487,193 |
| 2023-07-21 | $50.05 | $50.90 | $49.61 | $50.71 | $50.71 | 11,488,437 |
| 2023-07-20 | $50.66 | $50.66 | $49.15 | $49.61 | $49.61 | 4,723,891 |
| 2023-07-19 | $51.65 | $52.55 | $50.32 | $50.43 | $50.43 | 5,672,519 |
| 2023-07-18 | $51.04 | $51.50 | $50.84 | $51.38 | $51.38 | 5,437,755 |
| 2023-07-17 | $50.55 | $50.97 | $50.12 | $50.90 | $50.90 | 3,629,561 |
| 2023-07-14 | $51.37 | $51.61 | $50.54 | $50.61 | $50.61 | 3,225,848 |
| 2023-07-13 | $50.16 | $51.28 | $50.09 | $51.17 | $51.17 | 3,141,834 |
| 2023-07-12 | $50.07 | $50.28 | $49.83 | $50.00 | $50.00 | 2,991,518 |
| 2023-07-11 | $49.06 | $49.75 | $48.98 | $49.71 | $49.71 | 3,792,835 |
| 2023-07-10 | $49.00 | $49.42 | $48.84 | $49.10 | $49.10 | 5,553,720 |
| 2023-07-07 | $48.88 | $49.27 | $48.65 | $48.97 | $48.97 | 3,138,045 |
| 2023-07-06 | $49.42 | $49.56 | $48.90 | $48.99 | $48.99 | 3,619,013 |
| 2023-07-05 | $49.69 | $50.00 | $49.34 | $49.92 | $49.92 | 3,628,411 |
| 2023-07-03 | $49.68 | $50.09 | $49.32 | $49.70 | $49.70 | 2,000,640 |
| 2023-06-30 | $50.13 | $50.43 | $49.81 | $49.85 | $49.85 | 3,749,250 |
| 2023-06-29 | $49.49 | $49.85 | $49.33 | $49.85 | $49.85 | 2,877,349 |
| 2023-06-28 | $49.85 | $50.04 | $49.40 | $49.58 | $49.58 | 4,809,039 |
| 2023-06-27 | $49.53 | $50.16 | $49.32 | $49.82 | $49.82 | 4,141,584 |
| 2023-06-26 | $49.67 | $49.75 | $49.33 | $49.61 | $49.61 | 3,202,503 |
| 2023-06-23 | $49.35 | $49.74 | $48.95 | $49.64 | $49.64 | 5,617,431 |
| 2023-06-22 | $50.33 | $50.41 | $49.48 | $49.55 | $49.55 | 4,617,193 |
| 2023-06-21 | $51.59 | $51.59 | $50.22 | $50.56 | $50.56 | 4,011,032 |
| 2023-06-20 | $50.85 | $51.66 | $50.46 | $51.62 | $51.62 | 4,601,327 |
| 2023-06-16 | $52.64 | $52.64 | $51.10 | $51.22 | $51.22 | 7,422,391 |
| 2023-06-15 | $50.90 | $52.52 | $50.83 | $52.27 | $52.27 | 4,262,841 |
| 2023-06-14 | $51.05 | $51.94 | $50.63 | $51.16 | $50.95 | 7,437,252 |
| 2023-06-13 | $51.47 | $51.80 | $50.84 | $51.06 | $50.85 | 6,385,628 |
| 2023-06-12 | $52.10 | $53.45 | $50.03 | $51.00 | $50.79 | 16,727,746 |
| 2023-06-09 | $57.82 | $57.89 | $57.45 | $57.83 | $57.83 | 1,573,944 |
| 2023-06-08 | $56.79 | $57.76 | $56.56 | $57.67 | $57.67 | 2,844,521 |
| 2023-06-07 | $57.40 | $58.03 | $57.02 | $57.05 | $57.05 | 3,568,213 |
| 2023-06-06 | $56.02 | $57.22 | $55.90 | $57.13 | $57.13 | 2,745,247 |
| 2023-06-05 | $56.25 | $56.36 | $55.73 | $56.02 | $56.02 | 2,420,767 |
| 2023-06-02 | $55.25 | $56.47 | $55.25 | $56.33 | $56.33 | 2,584,218 |
| 2023-06-01 | $55.20 | $55.49 | $54.90 | $55.03 | $55.03 | 2,643,632 |
| 2023-05-31 | $54.92 | $55.62 | $54.36 | $55.35 | $55.35 | 7,539,716 |
| 2023-05-30 | $54.42 | $55.02 | $54.27 | $54.95 | $54.95 | 3,824,352 |
| 2023-05-26 | $53.04 | $54.45 | $52.99 | $54.22 | $54.22 | 3,542,935 |
| 2023-05-25 | $53.68 | $53.79 | $53.08 | $53.18 | $53.18 | 2,228,743 |
| 2023-05-24 | $54.01 | $54.18 | $53.66 | $53.86 | $53.86 | 1,664,202 |
| 2023-05-23 | $55.32 | $55.38 | $54.21 | $54.40 | $54.40 | 1,939,918 |
| 2023-05-22 | $55.32 | $55.71 | $55.03 | $55.46 | $55.46 | 1,438,941 |
| 2023-05-19 | $55.35 | $55.67 | $54.94 | $55.32 | $55.32 | 1,660,938 |
| 2023-05-18 | $54.98 | $55.30 | $54.47 | $55.22 | $55.22 | 1,620,347 |
| 2023-05-17 | $54.68 | $55.01 | $53.94 | $54.93 | $54.93 | 1,858,846 |
| 2023-05-16 | $54.87 | $55.01 | $54.54 | $54.54 | $54.54 | 1,213,588 |
| 2023-05-15 | $55.30 | $55.53 | $55.00 | $55.17 | $55.17 | 1,224,104 |
| 2023-05-12 | $55.40 | $55.66 | $54.99 | $55.14 | $55.14 | 2,225,080 |
| 2023-05-11 | $55.07 | $55.26 | $54.50 | $55.22 | $55.22 | 1,387,888 |
| 2023-05-10 | $55.14 | $55.27 | $54.47 | $55.20 | $55.20 | 1,778,311 |
| 2023-05-09 | $54.67 | $55.07 | $54.55 | $54.56 | $54.56 | 1,040,357 |
| 2023-05-08 | $55.00 | $55.14 | $54.64 | $54.92 | $54.92 | 1,906,173 |
| 2023-05-05 | $54.29 | $55.00 | $54.23 | $54.92 | $54.92 | 1,978,610 |
| 2023-05-04 | $53.53 | $53.98 | $53.38 | $53.79 | $53.79 | 1,615,774 |
| 2023-05-03 | $54.46 | $54.85 | $53.51 | $53.56 | $53.56 | 1,609,295 |
| 2023-05-02 | $54.69 | $54.81 | $53.41 | $54.27 | $54.27 | 1,745,784 |
| 2023-05-01 | $55.24 | $55.41 | $54.91 | $55.05 | $55.05 | 1,237,795 |
| 2023-04-28 | $54.63 | $55.41 | $54.54 | $55.37 | $55.37 | 2,268,201 |
| 2023-04-27 | $54.24 | $54.93 | $54.02 | $54.82 | $54.82 | 1,591,589 |
| 2023-04-26 | $54.94 | $55.28 | $53.85 | $54.13 | $54.13 | 2,013,236 |
| 2023-04-25 | $56.30 | $56.43 | $55.21 | $55.27 | $55.27 | 2,103,926 |
| 2023-04-24 | $57.09 | $57.21 | $56.19 | $56.58 | $56.58 | 1,775,548 |
| 2023-04-21 | $56.34 | $57.00 | $56.12 | $56.97 | $56.97 | 3,163,896 |
| 2023-04-20 | $57.38 | $57.40 | $56.06 | $56.49 | $56.49 | 3,453,881 |
| 2023-04-19 | $57.00 | $57.99 | $56.83 | $57.36 | $57.36 | 5,782,961 |
| 2023-04-18 | $55.73 | $56.21 | $55.51 | $55.61 | $55.61 | 3,625,299 |
| 2023-04-17 | $54.87 | $55.90 | $54.86 | $55.77 | $55.77 | 3,195,566 |
| 2023-04-14 | $55.50 | $55.60 | $54.88 | $55.16 | $55.16 | 6,008,235 |
| 2023-04-13 | $54.89 | $55.65 | $54.67 | $55.56 | $55.56 | 3,513,787 |
| 2023-04-12 | $54.77 | $55.38 | $54.68 | $54.89 | $54.89 | 2,942,424 |
| 2023-04-11 | $54.38 | $54.70 | $54.10 | $54.35 | $54.35 | 2,542,729 |
| 2023-04-10 | $54.44 | $54.72 | $53.98 | $54.38 | $54.38 | 1,641,222 |
| 2023-04-06 | $54.63 | $55.04 | $54.37 | $54.90 | $54.90 | 2,440,168 |
| 2023-04-05 | $54.66 | $55.09 | $54.30 | $54.56 | $54.56 | 2,933,346 |
| 2023-04-04 | $54.43 | $54.94 | $54.24 | $54.70 | $54.70 | 2,515,985 |
| 2023-04-03 | $54.37 | $54.60 | $54.03 | $54.40 | $54.40 | 2,997,824 |
| 2023-03-31 | $54.37 | $54.70 | $54.03 | $54.67 | $54.67 | 2,895,920 |
| 2023-03-30 | $54.32 | $54.79 | $53.95 | $54.03 | $54.03 | 2,599,682 |
| 2023-03-29 | $53.47 | $54.28 | $53.35 | $54.09 | $54.09 | 2,123,498 |
| 2023-03-28 | $53.00 | $53.24 | $52.63 | $52.94 | $52.94 | 2,570,350 |
| 2023-03-27 | $53.61 | $53.70 | $53.12 | $53.25 | $53.25 | 1,330,006 |
| 2023-03-24 | $52.05 | $53.07 | $52.00 | $53.07 | $53.07 | 2,892,697 |
| 2023-03-23 | $52.82 | $53.10 | $52.12 | $52.49 | $52.49 | 2,829,299 |
| 2023-03-22 | $54.01 | $54.43 | $52.93 | $52.94 | $52.94 | 2,309,270 |
| 2023-03-21 | $53.69 | $54.28 | $53.35 | $54.01 | $54.01 | 2,606,882 |
| 2023-03-20 | $52.67 | $53.22 | $52.54 | $52.92 | $52.92 | 2,829,153 |
| 2023-03-17 | $53.19 | $53.85 | $52.15 | $52.75 | $52.75 | 5,554,933 |
| 2023-03-16 | $51.47 | $53.55 | $51.10 | $53.11 | $53.11 | 2,856,753 |
| 2023-03-15 | $51.69 | $52.46 | $51.46 | $51.91 | $51.72 | 2,629,874 |
| 2023-03-14 | $53.22 | $53.64 | $52.44 | $52.76 | $52.56 | 2,754,660 |
| 2023-03-13 | $52.46 | $53.03 | $51.93 | $51.97 | $51.97 | 3,683,742 |
| 2023-03-10 | $53.90 | $53.90 | $52.20 | $52.60 | $52.60 | 3,462,165 |
| 2023-03-09 | $55.25 | $55.39 | $54.09 | $54.32 | $54.32 | 2,462,775 |
| 2023-03-08 | $55.00 | $55.40 | $54.82 | $55.13 | $55.13 | 1,859,031 |
| 2023-03-07 | $55.96 | $56.22 | $54.95 | $55.01 | $55.01 | 1,883,053 |
| 2023-03-06 | $56.34 | $56.71 | $55.96 | $56.07 | $56.07 | 2,277,433 |
| 2023-03-03 | $56.25 | $56.33 | $55.80 | $56.22 | $56.22 | 2,373,689 |
| 2023-03-02 | $55.09 | $56.11 | $55.06 | $56.00 | $56.00 | 2,043,052 |
| 2023-03-01 | $55.79 | $56.25 | $55.41 | $55.55 | $55.55 | 2,272,471 |
| 2023-02-28 | $56.39 | $56.48 | $55.98 | $56.06 | $56.06 | 3,278,178 |
| 2023-02-27 | $57.61 | $57.75 | $56.34 | $56.35 | $56.35 | 1,328,898 |
| 2023-02-24 | $56.84 | $57.12 | $56.58 | $57.05 | $57.05 | 1,160,561 |
| 2023-02-23 | $57.24 | $57.53 | $56.57 | $57.20 | $57.20 | 1,909,423 |
| 2023-02-22 | $56.96 | $57.23 | $56.54 | $57.10 | $57.10 | 2,229,887 |
| 2023-02-21 | $57.93 | $58.02 | $56.51 | $56.78 | $56.78 | 3,089,069 |
| 2023-02-17 | $58.25 | $58.64 | $58.08 | $58.56 | $58.56 | 1,148,329 |
| 2023-02-16 | $58.87 | $59.10 | $58.38 | $58.44 | $58.44 | 1,167,362 |
| 2023-02-15 | $58.31 | $59.22 | $58.27 | $59.16 | $59.16 | 1,732,788 |
| 2023-02-14 | $59.54 | $59.97 | $58.43 | $58.62 | $58.62 | 1,870,295 |
| 2023-02-13 | $59.89 | $60.14 | $59.16 | $59.59 | $59.59 | 1,974,541 |
| 2023-02-10 | $58.60 | $59.65 | $58.51 | $59.62 | $59.62 | 2,040,998 |
| 2023-02-09 | $59.84 | $59.99 | $58.78 | $58.98 | $58.98 | 1,590,365 |
| 2023-02-08 | $59.80 | $60.09 | $59.44 | $59.64 | $59.64 | 1,851,880 |
| 2023-02-07 | $59.30 | $60.19 | $58.70 | $59.95 | $59.95 | 2,477,961 |
| 2023-02-06 | $60.03 | $60.28 | $59.21 | $59.30 | $59.30 | 1,490,882 |
| 2023-02-03 | $59.90 | $60.99 | $59.83 | $60.55 | $60.55 | 1,639,128 |
| 2023-02-02 | $59.74 | $60.65 | $59.64 | $60.57 | $60.57 | 2,331,008 |
| 2023-02-01 | $60.19 | $60.35 | $58.97 | $59.50 | $59.50 | 2,492,863 |
| 2023-01-31 | $59.85 | $60.19 | $59.37 | $60.19 | $60.19 | 2,587,110 |
| 2023-01-30 | $60.48 | $60.62 | $59.32 | $59.65 | $59.65 | 2,268,309 |
| 2023-01-27 | $59.81 | $60.67 | $59.62 | $60.50 | $60.50 | 3,123,656 |
| 2023-01-26 | $57.88 | $60.17 | $57.49 | $60.11 | $60.11 | 4,697,675 |
| 2023-01-25 | $58.95 | $58.95 | $55.90 | $58.30 | $58.30 | 8,213,349 |
| 2023-01-24 | $62.42 | $62.51 | $61.76 | $61.92 | $61.92 | 3,403,219 |
| 2023-01-23 | $61.91 | $62.79 | $61.53 | $62.32 | $62.32 | 2,227,100 |
| 2023-01-20 | $61.00 | $62.12 | $60.64 | $62.06 | $62.06 | 2,766,489 |
| 2023-01-19 | $62.17 | $62.52 | $60.95 | $61.00 | $61.00 | 1,617,112 |
| 2023-01-18 | $63.45 | $63.90 | $62.71 | $62.80 | $62.80 | 3,289,459 |
| 2023-01-17 | $63.15 | $63.72 | $62.84 | $63.37 | $63.37 | 2,909,386 |
| 2023-01-13 | $62.42 | $63.67 | $62.32 | $63.35 | $63.35 | 2,881,994 |
| 2023-01-12 | $63.16 | $63.25 | $62.18 | $62.99 | $62.99 | 2,557,981 |
| 2023-01-11 | $62.73 | $63.34 | $62.73 | $63.02 | $63.02 | 2,482,470 |
| 2023-01-10 | $62.48 | $63.08 | $62.23 | $62.54 | $62.54 | 1,291,174 |
| 2023-01-09 | $61.93 | $63.21 | $61.76 | $62.61 | $62.61 | 2,466,483 |
| 2023-01-06 | $60.90 | $61.81 | $60.51 | $61.65 | $61.65 | 1,536,014 |
| 2023-01-05 | $61.22 | $61.37 | $60.12 | $60.24 | $60.24 | 1,724,365 |
| 2023-01-04 | $62.23 | $62.66 | $61.37 | $61.65 | $61.65 | 2,093,299 |
| 2023-01-03 | $61.53 | $61.86 | $61.05 | $61.76 | $61.76 | 1,595,989 |
| 2022-12-30 | $61.40 | $61.56 | $60.74 | $61.35 | $61.35 | 1,187,950 |
| 2022-12-29 | $61.27 | $62.12 | $61.22 | $61.87 | $61.87 | 920,187 |
| 2022-12-28 | $61.22 | $61.64 | $60.63 | $60.70 | $60.70 | 1,015,080 |
| 2022-12-27 | $61.33 | $61.47 | $60.70 | $60.98 | $60.98 | 1,119,630 |
| 2022-12-23 | $60.90 | $61.56 | $60.62 | $61.28 | $61.28 | 735,812 |
| 2022-12-22 | $61.14 | $61.14 | $60.07 | $61.06 | $61.06 | 1,373,148 |
| 2022-12-21 | $60.45 | $61.86 | $60.29 | $61.51 | $61.51 | 1,511,393 |
| 2022-12-20 | $60.46 | $60.70 | $60.06 | $60.12 | $60.12 | 1,936,645 |
| 2022-12-19 | $60.42 | $60.90 | $60.09 | $60.46 | $60.46 | 2,357,186 |
| 2022-12-16 | $61.03 | $61.48 | $60.54 | $60.62 | $60.62 | 4,148,866 |
| 2022-12-15 | $62.87 | $63.34 | $61.54 | $61.74 | $61.74 | 2,987,962 |
| 2022-12-14 | $65.12 | $65.36 | $63.10 | $63.59 | $63.59 | 4,219,930 |
| 2022-12-13 | $66.14 | $66.69 | $64.54 | $64.99 | $64.99 | 2,250,130 |
| 2022-12-12 | $63.08 | $64.70 | $63.00 | $64.68 | $64.68 | 2,198,581 |
| 2022-12-09 | $63.85 | $64.21 | $63.14 | $63.20 | $63.20 | 2,713,760 |
| 2022-12-08 | $65.00 | $65.47 | $63.94 | $64.19 | $64.19 | 2,666,058 |
| 2022-12-07 | $66.90 | $67.47 | $64.70 | $64.84 | $64.84 | 3,261,863 |
| 2022-12-06 | $67.84 | $68.10 | $66.57 | $67.01 | $67.01 | 2,158,136 |
| 2022-12-05 | $68.75 | $68.82 | $67.57 | $67.86 | $67.86 | 1,796,596 |
| 2022-12-02 | $67.74 | $69.22 | $67.72 | $68.98 | $68.98 | 1,130,015 |
| 2022-12-01 | $68.57 | $69.12 | $68.13 | $68.49 | $68.49 | 1,089,720 |
| 2022-11-30 | $66.28 | $68.91 | $66.13 | $68.46 | $68.26 | 4,030,937 |
| 2022-11-29 | $66.15 | $66.73 | $65.93 | $66.10 | $65.91 | 1,721,654 |
| 2022-11-28 | $66.81 | $67.18 | $66.20 | $66.27 | $66.08 | 1,452,809 |
| 2022-11-25 | $67.13 | $67.61 | $66.74 | $67.15 | $67.15 | 605,040 |
| 2022-11-23 | $66.45 | $67.73 | $66.45 | $67.13 | $67.13 | 1,170,139 |
| 2022-11-22 | $66.16 | $66.63 | $65.87 | $66.52 | $66.52 | 1,876,888 |
| 2022-11-21 | $65.56 | $66.25 | $65.19 | $65.96 | $65.96 | 1,348,680 |
| 2022-11-18 | $65.49 | $65.64 | $64.64 | $65.52 | $65.52 | 3,453,472 |
| 2022-11-17 | $64.85 | $65.08 | $64.06 | $64.86 | $64.86 | 1,414,165 |
| 2022-11-16 | $64.86 | $65.69 | $64.86 | $65.36 | $65.36 | 1,303,891 |
| 2022-11-15 | $66.71 | $66.99 | $64.46 | $64.79 | $64.79 | 2,372,248 |
| 2022-11-14 | $66.06 | $67.12 | $65.68 | $66.04 | $66.04 | 1,824,304 |
| 2022-11-11 | $66.53 | $66.90 | $65.94 | $66.40 | $66.40 | 1,797,364 |
| 2022-11-10 | $65.25 | $66.34 | $64.54 | $66.21 | $66.21 | 2,351,861 |
| 2022-11-09 | $64.51 | $65.25 | $63.47 | $63.61 | $63.61 | 3,020,151 |
| 2022-11-08 | $62.86 | $65.66 | $62.53 | $64.57 | $64.57 | 3,369,730 |
| 2022-11-07 | $62.09 | $62.45 | $61.50 | $62.41 | $62.41 | 2,047,453 |
| 2022-11-04 | $61.96 | $62.12 | $60.60 | $61.90 | $61.90 | 1,665,735 |
| 2022-11-03 | $60.26 | $62.21 | $60.21 | $61.57 | $61.57 | 1,805,674 |
| 2022-11-02 | $61.81 | $62.75 | $60.70 | $60.72 | $60.72 | 1,857,424 |
| 2022-11-01 | $62.57 | $62.97 | $61.80 | $62.35 | $62.35 | 1,724,565 |
| 2022-10-31 | $62.00 | $62.52 | $61.85 | $62.24 | $62.24 | 2,623,872 |
| 2022-10-28 | $60.82 | $62.33 | $60.42 | $62.28 | $62.28 | 1,583,029 |
| 2022-10-27 | $60.39 | $61.45 | $60.38 | $60.65 | $60.65 | 1,643,591 |
| 2022-10-26 | $60.68 | $61.16 | $59.94 | $60.03 | $60.03 | 2,428,577 |
| 2022-10-25 | $59.15 | $60.68 | $59.13 | $60.55 | $60.55 | 2,134,366 |
| 2022-10-24 | $58.04 | $59.48 | $57.93 | $58.77 | $58.77 | 1,507,000 |
| 2022-10-21 | $56.86 | $57.85 | $56.02 | $57.74 | $57.74 | 2,378,108 |
| 2022-10-20 | $56.19 | $57.12 | $55.94 | $56.84 | $56.84 | 2,137,171 |
| 2022-10-19 | $56.97 | $57.47 | $55.50 | $56.00 | $56.00 | 2,630,607 |
| 2022-10-18 | $57.84 | $58.13 | $56.77 | $57.21 | $57.21 | 2,806,952 |
| 2022-10-17 | $55.47 | $57.40 | $55.47 | $56.75 | $56.75 | 2,744,621 |
| 2022-10-14 | $57.97 | $58.21 | $54.66 | $54.75 | $54.75 | 3,426,535 |
| 2022-10-13 | $56.44 | $58.68 | $55.82 | $58.55 | $58.55 | 2,262,880 |
| 2022-10-12 | $58.14 | $58.25 | $57.56 | $57.58 | $57.58 | 1,241,826 |
| 2022-10-11 | $57.59 | $58.71 | $57.32 | $58.10 | $58.10 | 1,905,997 |
| 2022-10-10 | $57.93 | $58.00 | $57.12 | $57.70 | $57.70 | 1,154,831 |
| 2022-10-07 | $58.98 | $59.10 | $57.31 | $57.66 | $57.66 | 1,523,199 |
| 2022-10-06 | $59.70 | $60.40 | $59.42 | $59.51 | $59.51 | 1,510,342 |
| 2022-10-05 | $59.45 | $60.30 | $58.96 | $59.72 | $59.72 | 1,911,304 |
| 2022-10-04 | $59.22 | $59.97 | $59.01 | $59.90 | $59.90 | 1,811,017 |
| 2022-10-03 | $56.97 | $58.40 | $56.60 | $58.33 | $58.33 | 1,863,274 |
| 2022-09-30 | $57.29 | $58.04 | $56.51 | $56.68 | $56.68 | 2,019,264 |
| 2022-09-29 | $57.96 | $58.03 | $56.79 | $57.11 | $57.11 | 2,177,041 |
| 2022-09-28 | $57.25 | $58.59 | $56.91 | $58.32 | $58.32 | 2,006,350 |
| 2022-09-27 | $57.01 | $57.31 | $56.37 | $56.96 | $56.96 | 1,697,593 |
| 2022-09-26 | $56.90 | $57.14 | $56.29 | $56.57 | $56.57 | 1,762,538 |
| 2022-09-23 | $57.10 | $57.28 | $56.20 | $56.93 | $56.93 | 1,920,982 |
| 2022-09-22 | $58.28 | $58.37 | $56.89 | $57.40 | $57.40 | 1,791,419 |
| 2022-09-21 | $59.71 | $60.42 | $58.57 | $58.57 | $58.57 | 1,812,984 |
| 2022-09-20 | $60.37 | $60.57 | $58.80 | $59.20 | $59.20 | 1,964,659 |
| 2022-09-19 | $60.51 | $60.83 | $60.21 | $60.73 | $60.73 | 1,473,041 |
| 2022-09-16 | $61.04 | $61.15 | $60.14 | $61.01 | $61.01 | 3,536,940 |
| 2022-09-15 | $61.80 | $62.21 | $61.03 | $61.11 | $61.11 | 1,477,032 |
| 2022-09-14 | $62.31 | $62.86 | $61.46 | $62.03 | $61.83 | 1,677,785 |
| 2022-09-13 | $62.87 | $63.03 | $61.55 | $61.85 | $61.65 | 1,615,374 |
| 2022-09-12 | $63.49 | $64.13 | $63.21 | $64.11 | $63.90 | 1,693,900 |
| 2022-09-09 | $63.10 | $63.58 | $63.00 | $63.26 | $63.26 | 1,276,793 |
| 2022-09-08 | $62.02 | $63.14 | $61.98 | $63.09 | $63.09 | 2,154,688 |
| 2022-09-07 | $60.66 | $62.46 | $60.66 | $62.42 | $62.42 | 1,724,760 |
| 2022-09-06 | $59.75 | $60.66 | $59.54 | $60.62 | $60.62 | 1,972,422 |
| 2022-09-02 | $60.41 | $61.25 | $59.50 | $59.68 | $59.68 | 1,570,630 |
| 2022-09-01 | $59.03 | $60.06 | $58.80 | $59.99 | $59.99 | 1,881,880 |
| 2022-08-31 | $59.90 | $60.26 | $59.34 | $59.53 | $59.53 | 3,367,434 |
| 2022-08-30 | $60.16 | $60.45 | $59.37 | $59.60 | $59.60 | 2,037,786 |
| 2022-08-29 | $60.32 | $60.82 | $59.64 | $59.70 | $59.70 | 1,742,694 |
| 2022-08-26 | $187.23 | $187.70 | $182.01 | $182.07 | $60.69 | 1,778,451 |
| 2022-08-25 | $186.36 | $187.64 | $185.60 | $187.19 | $62.40 | 992,838 |
| 2022-08-24 | $184.45 | $186.65 | $184.32 | $186.22 | $62.07 | 2,077,506 |
| 2022-08-23 | $184.18 | $185.39 | $183.13 | $184.32 | $61.44 | 1,870,344 |
| 2022-08-22 | $186.13 | $187.78 | $185.06 | $185.83 | $61.94 | 1,828,548 |
| 2022-08-19 | $190.35 | $190.35 | $186.36 | $187.11 | $62.37 | 2,968,314 |
| 2022-08-18 | $193.40 | $193.99 | $190.61 | $192.12 | $64.04 | 1,774,290 |
| 2022-08-17 | $191.36 | $194.37 | $190.92 | $193.78 | $64.59 | 1,908,285 |
| 2022-08-16 | $191.69 | $191.95 | $189.47 | $191.59 | $63.86 | 1,927,788 |
| 2022-08-15 | $189.74 | $194.35 | $189.00 | $191.95 | $63.98 | 2,126,109 |
| 2022-08-12 | $188.36 | $190.54 | $187.23 | $190.42 | $63.47 | 1,431,867 |
| 2022-08-11 | $187.26 | $187.98 | $185.94 | $186.57 | $62.19 | 1,325,577 |
| 2022-08-10 | $185.28 | $187.27 | $185.04 | $186.60 | $62.20 | 2,002,407 |
| 2022-08-09 | $182.39 | $183.50 | $182.01 | $183.17 | $61.06 | 1,349,787 |
| 2022-08-08 | $182.09 | $183.96 | $181.75 | $182.85 | $60.95 | 1,031,343 |
| 2022-08-05 | $181.51 | $182.81 | $180.42 | $182.07 | $60.69 | 1,461,291 |
| 2022-08-04 | $180.73 | $183.12 | $180.65 | $182.79 | $60.93 | 1,961,307 |
| 2022-08-03 | $179.08 | $180.72 | $178.38 | $180.17 | $60.06 | 1,860,444 |
| 2022-08-02 | $178.17 | $179.71 | $177.19 | $178.69 | $59.56 | 2,003,433 |
| 2022-08-01 | $179.28 | $180.80 | $178.29 | $178.86 | $59.62 | 1,902,600 |
| 2022-07-29 | $179.17 | $181.34 | $178.68 | $180.90 | $60.30 | 2,257,728 |
| 2022-07-28 | $174.41 | $180.26 | $173.92 | $179.42 | $59.81 | 3,229,290 |
| 2022-07-27 | $173.98 | $175.00 | $172.82 | $173.99 | $58.00 | 2,544,108 |
| 2022-07-26 | $170.88 | $173.27 | $170.00 | $173.01 | $57.67 | 3,321,243 |
| 2022-07-25 | $172.74 | $173.99 | $170.78 | $172.00 | $57.33 | 2,984,532 |
| 2022-07-22 | $174.07 | $174.90 | $171.48 | $172.60 | $57.53 | 4,148,859 |
| 2022-07-21 | $169.60 | $174.05 | $168.43 | $174.00 | $58.00 | 3,719,946 |
| 2022-07-20 | $162.53 | $169.99 | $162.50 | $169.04 | $56.35 | 4,931,868 |
| 2022-07-19 | $156.47 | $159.85 | $155.95 | $159.32 | $53.11 | 2,207,040 |
| 2022-07-18 | $157.76 | $158.46 | $154.29 | $154.78 | $51.59 | 2,061,363 |
| 2022-07-15 | $154.30 | $157.09 | $154.30 | $157.07 | $52.36 | 1,929,066 |
| 2022-07-14 | $152.32 | $154.01 | $151.54 | $153.52 | $51.17 | 1,887,519 |
| 2022-07-13 | $152.37 | $155.26 | $152.32 | $154.34 | $51.45 | 1,594,239 |
| 2022-07-12 | $157.78 | $159.97 | $154.32 | $154.77 | $51.59 | 3,583,479 |
| 2022-07-11 | $156.03 | $158.30 | $155.42 | $157.63 | $52.54 | 1,981,818 |
| 2022-07-08 | $156.46 | $157.48 | $155.38 | $156.56 | $52.19 | 2,105,715 |
| 2022-07-07 | $156.52 | $157.90 | $155.79 | $156.70 | $52.23 | 2,158,812 |
| 2022-07-06 | $158.21 | $159.92 | $156.49 | $156.79 | $52.26 | 2,733,723 |
| 2022-07-05 | $155.01 | $157.74 | $153.60 | $157.49 | $52.50 | 2,409,129 |
| 2022-07-01 | $152.31 | $156.13 | $151.99 | $155.59 | $51.86 | 2,646,843 |
| 2022-06-30 | $151.55 | $154.04 | $150.99 | $152.54 | $50.85 | 2,357,898 |
| 2022-06-29 | $154.55 | $155.02 | $151.89 | $153.06 | $51.02 | 2,322,282 |
| 2022-06-28 | $157.93 | $159.34 | $154.56 | $154.66 | $51.55 | 1,933,113 |
| 2022-06-27 | $159.81 | $159.97 | $157.51 | $157.93 | $52.64 | 2,247,177 |
| 2022-06-24 | $159.12 | $160.00 | $157.83 | $159.28 | $53.09 | 4,764,159 |
| 2022-06-23 | $154.73 | $158.63 | $154.24 | $158.26 | $52.75 | 4,616,751 |
| 2022-06-22 | $151.40 | $154.97 | $150.00 | $153.61 | $51.20 | 2,798,409 |
| 2022-06-21 | $150.00 | $153.56 | $150.00 | $152.63 | $50.88 | 3,176,145 |
| 2022-06-17 | $148.42 | $150.57 | $147.60 | $148.85 | $49.62 | 7,043,154 |
| 2022-06-16 | $147.93 | $149.34 | $146.26 | $148.55 | $49.52 | 3,531,294 |
| 2022-06-15 | $146.33 | $151.61 | $146.24 | $149.92 | $49.97 | 3,161,508 |
| 2022-06-14 | $147.15 | $147.22 | $144.18 | $145.87 | $48.62 | 4,787,589 |
| 2022-06-13 | $146.76 | $148.44 | $144.87 | $146.86 | $48.95 | 3,696,774 |
| 2022-06-10 | $151.31 | $151.91 | $148.75 | $150.19 | $50.06 | 3,722,382 |
| 2022-06-09 | $153.24 | $154.72 | $152.51 | $152.75 | $50.92 | 2,419,815 |
| 2022-06-08 | $154.19 | $156.32 | $153.31 | $153.91 | $51.10 | 2,175,207 |
| 2022-06-07 | $152.86 | $154.80 | $152.39 | $154.76 | $51.38 | 1,668,402 |
| 2022-06-06 | $155.23 | $156.74 | $153.56 | $154.11 | $51.17 | 2,028,270 |
| 2022-06-03 | $154.10 | $154.48 | $152.73 | $154.07 | $51.16 | 1,748,097 |
| 2022-06-02 | $152.61 | $154.82 | $151.41 | $154.81 | $51.40 | 2,674,404 |
| 2022-06-01 | $155.44 | $156.39 | $152.18 | $152.27 | $50.56 | 1,746,084 |
| 2022-05-31 | $154.29 | $156.37 | $153.98 | $155.26 | $51.55 | 4,908,768 |
| 2022-05-27 | $152.52 | $155.69 | $151.18 | $155.64 | $51.68 | 2,790,150 |
| 2022-05-26 | $148.21 | $151.55 | $147.51 | $150.93 | $50.11 | 2,370,729 |
| 2022-05-25 | $146.22 | $148.39 | $145.70 | $147.50 | $48.97 | 2,639,613 |
| 2022-05-24 | $146.43 | $147.27 | $144.10 | $146.63 | $48.69 | 2,338,827 |
| 2022-05-23 | $147.45 | $148.44 | $145.72 | $147.71 | $49.04 | 2,484,624 |
| 2022-05-20 | $144.26 | $146.34 | $143.54 | $146.13 | $48.52 | 5,956,782 |
| 2022-05-19 | $140.90 | $143.77 | $140.31 | $143.08 | $47.51 | 3,315,324 |
| 2022-05-18 | $147.86 | $147.86 | $141.63 | $142.09 | $47.18 | 2,166,570 |
| 2022-05-17 | $148.64 | $149.26 | $147.33 | $148.79 | $49.40 | 2,902,536 |
| 2022-05-16 | $147.30 | $147.68 | $145.51 | $146.13 | $48.52 | 1,954,785 |
| 2022-05-13 | $145.27 | $148.52 | $145.27 | $147.49 | $48.97 | 2,565,792 |
| 2022-05-12 | $142.60 | $145.27 | $141.22 | $144.33 | $47.92 | 2,364,438 |
| 2022-05-11 | $145.04 | $147.34 | $143.13 | $143.23 | $47.56 | 2,998,188 |
| 2022-05-10 | $148.58 | $149.87 | $144.21 | $145.78 | $48.40 | 3,365,523 |
| 2022-05-09 | $150.59 | $150.65 | $145.70 | $146.18 | $48.54 | 2,209,311 |
| 2022-05-06 | $153.92 | $154.22 | $150.57 | $152.29 | $50.56 | 2,025,366 |
| 2022-05-05 | $158.84 | $159.78 | $153.54 | $154.90 | $51.43 | 2,554,617 |
| 2022-05-04 | $157.80 | $160.40 | $156.35 | $160.10 | $53.16 | 4,362,195 |
| 2022-05-03 | $156.16 | $158.83 | $156.10 | $157.84 | $52.41 | 2,318,706 |
| 2022-05-02 | $157.25 | $158.78 | $153.34 | $156.69 | $52.03 | 2,764,815 |
| 2022-04-29 | $161.73 | $162.08 | $157.06 | $157.37 | $52.25 | 2,778,105 |
| 2022-04-28 | $160.61 | $163.24 | $159.43 | $162.55 | $53.97 | 4,021,632 |
| 2022-04-27 | $161.33 | $163.44 | $159.85 | $160.05 | $53.14 | 6,241,491 |
| 2022-04-26 | $166.60 | $167.08 | $161.60 | $161.67 | $53.68 | 2,698,821 |
| 2022-04-25 | $166.01 | $167.39 | $164.70 | $166.64 | $55.33 | 3,533,544 |
| 2022-04-22 | $169.19 | $170.18 | $166.76 | $166.85 | $55.40 | 2,491,230 |
| 2022-04-21 | $173.11 | $173.62 | $168.70 | $169.44 | $56.26 | 3,123,936 |
| 2022-04-20 | $179.50 | $179.50 | $171.73 | $172.81 | $57.38 | 3,774,852 |
| 2022-04-19 | $177.79 | $181.20 | $177.79 | $181.04 | $60.11 | 1,891,707 |
| 2022-04-18 | $177.53 | $178.84 | $176.65 | $178.34 | $59.21 | 1,360,347 |
| 2022-04-14 | $181.71 | $182.37 | $178.43 | $178.55 | $59.28 | 1,279,653 |
| 2022-04-13 | $180.48 | $181.80 | $179.00 | $181.39 | $60.23 | 1,190,307 |
| 2022-04-12 | $183.10 | $184.29 | $179.20 | $180.06 | $59.79 | 2,004,759 |
| 2022-04-11 | $182.38 | $183.23 | $179.19 | $182.33 | $60.54 | 2,455,182 |
| 2022-04-08 | $183.94 | $184.47 | $182.31 | $183.42 | $60.90 | 1,729,845 |
| 2022-04-07 | $182.85 | $183.86 | $181.63 | $183.00 | $60.76 | 1,977,642 |
| 2022-04-06 | $180.40 | $184.17 | $179.57 | $183.58 | $60.95 | 2,650,536 |
| 2022-04-05 | $181.92 | $184.69 | $181.72 | $182.04 | $60.44 | 2,514,540 |
| 2022-04-04 | $182.23 | $183.35 | $181.00 | $182.36 | $60.55 | 2,622,408 |
| 2022-04-01 | $179.82 | $182.08 | $178.16 | $181.92 | $60.40 | 1,910,442 |
| 2022-03-31 | $182.60 | $183.88 | $177.88 | $178.20 | $59.17 | 3,237,483 |
| 2022-03-30 | $180.96 | $182.80 | $180.20 | $181.88 | $60.39 | 2,478,192 |
| 2022-03-29 | $178.74 | $182.10 | $178.72 | $181.32 | $60.20 | 2,312,151 |
| 2022-03-28 | $175.03 | $177.64 | $175.02 | $177.54 | $58.95 | 1,322,616 |
| 2022-03-25 | $175.31 | $176.02 | $174.20 | $175.28 | $58.20 | 1,387,509 |
| 2022-03-24 | $174.67 | $175.29 | $173.35 | $174.63 | $57.98 | 1,007,676 |
| 2022-03-23 | $177.15 | $177.15 | $174.03 | $174.14 | $57.82 | 1,488,402 |
| 2022-03-22 | $178.00 | $178.43 | $175.94 | $177.51 | $58.94 | 2,063,250 |
| 2022-03-21 | $179.23 | $179.46 | $176.65 | $177.64 | $58.98 | 1,571,247 |
| 2022-03-18 | $176.64 | $179.92 | $176.19 | $179.23 | $59.51 | 2,831,082 |
| 2022-03-17 | $173.30 | $176.15 | $172.90 | $176.10 | $58.47 | 1,538,646 |
| 2022-03-16 | $170.78 | $174.10 | $169.42 | $173.32 | $57.55 | 1,757,535 |
| 2022-03-15 | $167.88 | $170.04 | $166.97 | $169.58 | $56.31 | 2,120,406 |
| 2022-03-14 | $166.09 | $167.77 | $165.22 | $166.58 | $55.31 | 3,188,856 |
| 2022-03-11 | $168.06 | $168.46 | $164.82 | $164.87 | $54.74 | 2,118,603 |
| 2022-03-10 | $166.36 | $167.30 | $162.58 | $166.48 | $55.28 | 2,637,534 |
| 2022-03-09 | $168.41 | $169.71 | $166.55 | $168.67 | $55.82 | 2,674,512 |
| 2022-03-08 | $167.26 | $168.93 | $162.44 | $165.00 | $54.61 | 4,746,615 |
| 2022-03-07 | $171.32 | $172.00 | $168.07 | $168.37 | $55.72 | 3,663,114 |
| 2022-03-04 | $171.48 | $171.68 | $169.12 | $171.53 | $56.77 | 3,417,978 |
| 2022-03-03 | $173.29 | $173.71 | $171.09 | $172.48 | $57.08 | 1,733,343 |
| 2022-03-02 | $171.37 | $173.73 | $170.48 | $172.07 | $56.95 | 2,322,096 |
| 2022-03-01 | $170.99 | $172.13 | $168.96 | $169.99 | $56.26 | 2,320,806 |
| 2022-02-28 | $170.62 | $172.76 | $169.59 | $171.15 | $56.64 | 3,267,300 |
| 2022-02-25 | $170.86 | $173.21 | $170.45 | $172.72 | $57.16 | 2,863,716 |
| 2022-02-24 | $161.31 | $170.96 | $161.00 | $170.19 | $56.33 | 3,605,415 |
| 2022-02-23 | $170.17 | $171.61 | $167.62 | $168.19 | $55.66 | 2,626,422 |
| 2022-02-22 | $168.52 | $171.76 | $168.33 | $168.97 | $55.92 | 3,178,725 |
| 2022-02-18 | $171.82 | $173.22 | $170.18 | $171.54 | $56.77 | 4,691,460 |
| 2022-02-17 | $173.87 | $174.13 | $171.62 | $171.88 | $56.88 | 2,166,702 |
| 2022-02-16 | $174.47 | $175.53 | $173.23 | $174.66 | $57.80 | 2,034,312 |
| 2022-02-15 | $174.98 | $176.34 | $174.25 | $175.04 | $57.93 | 2,357,358 |
| 2022-02-14 | $172.64 | $173.59 | $170.75 | $171.93 | $56.90 | 2,858,223 |
| 2022-02-11 | $177.19 | $177.59 | $171.88 | $172.37 | $57.05 | 3,304,734 |
| 2022-02-10 | $176.49 | $180.61 | $175.68 | $177.18 | $58.64 | 2,574,138 |
| 2022-02-09 | $180.09 | $182.71 | $178.20 | $179.65 | $59.46 | 2,967,252 |
| 2022-02-08 | $177.77 | $178.52 | $174.68 | $177.86 | $58.86 | 2,182,089 |
| 2022-02-07 | $180.66 | $181.00 | $178.00 | $178.59 | $59.11 | 2,674,686 |
| 2022-02-04 | $177.74 | $180.86 | $177.26 | $178.62 | $59.12 | 2,460,093 |
| 2022-02-03 | $180.22 | $181.00 | $177.86 | $178.03 | $58.92 | 1,924,698 |
| 2022-02-02 | $180.78 | $182.76 | $180.57 | $182.38 | $60.36 | 2,466,021 |
| 2022-02-01 | $179.77 | $180.75 | $177.94 | $180.13 | $59.62 | 2,695,962 |
| 2022-01-31 | $175.34 | $179.68 | $175.00 | $179.21 | $59.31 | 3,019,938 |
| 2022-01-28 | $172.31 | $174.78 | $169.73 | $174.66 | $57.80 | 3,065,586 |
| 2022-01-27 | $174.78 | $176.23 | $170.56 | $172.31 | $57.03 | 4,951,701 |
| 2022-01-26 | $176.54 | $177.18 | $166.81 | $169.50 | $56.10 | 5,050,023 |
| 2022-01-25 | $173.22 | $176.57 | $171.65 | $174.98 | $57.91 | 4,204,158 |
| 2022-01-24 | $174.38 | $176.59 | $167.50 | $176.33 | $58.36 | 5,160,456 |
| 2022-01-21 | $179.03 | $180.65 | $176.35 | $176.92 | $58.55 | 4,222,308 |
| 2022-01-20 | $181.58 | $185.00 | $179.64 | $179.97 | $59.56 | 3,063,579 |
| 2022-01-19 | $184.21 | $185.00 | $180.89 | $181.11 | $59.94 | 4,564,020 |
| 2022-01-18 | $183.47 | $185.08 | $182.21 | $183.78 | $60.82 | 4,254,888 |
| 2022-01-14 | $185.67 | $186.69 | $183.33 | $186.14 | $61.60 | 4,946,829 |
| 2022-01-13 | $193.35 | $194.17 | $186.75 | $187.22 | $61.96 | 4,106,226 |
| 2022-01-12 | $193.44 | $194.79 | $192.62 | $193.24 | $63.95 | 1,648,773 |
| 2022-01-11 | $189.46 | $192.73 | $186.85 | $192.56 | $63.73 | 2,296,776 |
| 2022-01-10 | $191.84 | $192.95 | $185.86 | $189.12 | $62.59 | 5,330,547 |
| 2022-01-07 | $194.31 | $195.00 | $191.04 | $193.51 | $64.04 | 2,290,539 |
| 2022-01-06 | $194.57 | $195.80 | $191.23 | $195.46 | $64.69 | 3,145,944 |
| 2022-01-05 | $198.01 | $198.63 | $194.91 | $195.02 | $64.54 | 3,563,121 |
| 2022-01-04 | $200.11 | $201.84 | $195.51 | $197.39 | $65.33 | 4,026,702 |
| 2022-01-03 | $210.87 | $210.87 | $200.72 | $202.46 | $67.01 | 3,191,394 |
| 2021-12-31 | $209.00 | $211.34 | $208.60 | $210.01 | $69.50 | 1,168,488 |
| 2021-12-30 | $210.04 | $211.41 | $208.81 | $209.11 | $69.21 | 998,778 |
| 2021-12-29 | $210.27 | $211.66 | $209.66 | $209.97 | $69.49 | 812,016 |
| 2021-12-28 | $209.71 | $210.69 | $208.99 | $209.73 | $69.41 | 1,168,398 |
| 2021-12-27 | $206.30 | $209.00 | $205.84 | $208.98 | $69.16 | 1,978,827 |
| 2021-12-23 | $205.00 | $206.73 | $204.50 | $205.42 | $67.98 | 1,780,812 |
| 2021-12-22 | $202.26 | $204.35 | $201.46 | $204.20 | $67.58 | 1,792,092 |
| 2021-12-21 | $200.08 | $202.42 | $199.60 | $202.24 | $66.93 | 1,280,784 |
| 2021-12-20 | $198.41 | $199.63 | $195.76 | $198.50 | $65.69 | 1,519,974 |
| 2021-12-17 | $202.70 | $203.42 | $199.75 | $201.07 | $66.55 | 2,719,353 |
| 2021-12-16 | $203.93 | $206.65 | $202.80 | $203.65 | $67.40 | 3,040,443 |
| 2021-12-15 | $200.44 | $202.09 | $198.70 | $202.03 | $66.86 | 2,519,409 |
| 2021-12-14 | $203.44 | $204.35 | $197.62 | $199.73 | $66.10 | 3,169,677 |
| 2021-12-13 | $206.18 | $207.30 | $204.21 | $205.48 | $68.00 | 1,860,204 |
| 2021-12-10 | $206.21 | $206.21 | $203.02 | $205.78 | $68.10 | 1,141,569 |
| 2021-12-09 | $207.29 | $207.65 | $204.06 | $204.14 | $67.56 | 1,154,214 |
| 2021-12-08 | $206.00 | $207.69 | $204.46 | $207.39 | $68.64 | 1,546,245 |
| 2021-12-07 | $201.33 | $205.85 | $200.10 | $205.55 | $68.03 | 2,503,242 |
| 2021-12-06 | $200.70 | $200.97 | $196.04 | $197.98 | $65.52 | 3,076,314 |
| 2021-12-03 | $203.08 | $203.91 | $196.15 | $200.12 | $66.23 | 2,648,355 |
| 2021-12-02 | $200.02 | $203.08 | $198.10 | $201.23 | $66.60 | 2,822,400 |
| 2021-12-01 | $205.78 | $205.81 | $198.89 | $199.03 | $65.69 | 2,614,782 |
| 2021-11-30 | $207.73 | $208.98 | $202.70 | $203.23 | $67.08 | 3,472,578 |
| 2021-11-29 | $206.67 | $210.35 | $205.81 | $209.08 | $69.01 | 2,699,052 |
| 2021-11-26 | $205.83 | $207.78 | $203.04 | $203.68 | $67.23 | 1,696,737 |
| 2021-11-24 | $206.26 | $208.79 | $205.73 | $208.60 | $68.85 | 1,800,075 |
| 2021-11-23 | $207.61 | $208.34 | $204.03 | $207.91 | $68.62 | 1,501,932 |
| 2021-11-22 | $208.48 | $210.46 | $207.49 | $207.69 | $68.55 | 1,668,801 |
| 2021-11-19 | $209.01 | $209.41 | $207.34 | $207.77 | $68.58 | 1,731,753 |
| 2021-11-18 | $211.14 | $211.40 | $208.02 | $208.70 | $68.89 | 1,633,839 |
| 2021-11-17 | $212.75 | $213.27 | $208.62 | $209.94 | $69.29 | 2,126,925 |
| 2021-11-16 | $209.56 | $213.65 | $209.00 | $211.97 | $69.96 | 1,454,679 |
| 2021-11-15 | $209.10 | $211.34 | $208.81 | $209.73 | $69.23 | 1,555,368 |
| 2021-11-12 | $207.61 | $209.27 | $204.48 | $208.42 | $68.79 | 3,860,352 |
| 2021-11-11 | $208.15 | $208.79 | $205.63 | $206.20 | $68.06 | 2,916,342 |
| 2021-11-10 | $210.15 | $210.81 | $206.46 | $207.38 | $68.45 | 1,940,751 |
| 2021-11-09 | $212.15 | $212.62 | $210.10 | $210.81 | $69.58 | 1,858,506 |
| 2021-11-08 | $214.10 | $214.22 | $209.54 | $211.69 | $69.87 | 1,698,189 |
| 2021-11-05 | $213.42 | $214.96 | $211.89 | $212.83 | $70.25 | 1,725,549 |
| 2021-11-04 | $211.35 | $212.80 | $209.78 | $212.27 | $70.06 | 1,515,171 |
| 2021-11-03 | $210.59 | $211.83 | $206.82 | $209.48 | $69.14 | 2,143,170 |
| 2021-11-02 | $210.27 | $213.47 | $209.28 | $211.22 | $69.72 | 2,319,012 |
| 2021-11-01 | $211.03 | $211.66 | $206.64 | $209.90 | $69.28 | 1,770,762 |
| 2021-10-29 | $206.64 | $210.66 | $206.14 | $209.87 | $69.27 | 2,027,853 |
| 2021-10-28 | $202.20 | $207.02 | $202.13 | $207.01 | $68.33 | 1,959,852 |
| 2021-10-27 | $201.05 | $203.83 | $200.00 | $202.39 | $66.80 | 2,015,859 |
| 2021-10-26 | $202.31 | $204.31 | $200.04 | $201.48 | $66.50 | 2,506,980 |
| 2021-10-25 | $201.44 | $201.77 | $197.89 | $201.50 | $66.51 | 1,921,254 |
| 2021-10-22 | $199.34 | $201.94 | $199.33 | $201.72 | $66.58 | 1,868,079 |
| 2021-10-21 | $198.93 | $201.95 | $196.66 | $198.86 | $65.64 | 3,853,623 |
| 2021-10-20 | $208.68 | $209.80 | $196.75 | $199.16 | $65.74 | 7,260,861 |
| 2021-10-19 | $204.01 | $208.86 | $204.00 | $208.86 | $68.94 | 2,815,104 |
| 2021-10-18 | $202.82 | $204.52 | $201.83 | $203.49 | $67.17 | 2,098,518 |
| 2021-10-15 | $201.42 | $203.42 | $200.33 | $203.02 | $67.01 | 2,285,271 |
| 2021-10-14 | $199.11 | $201.22 | $198.89 | $200.64 | $66.23 | 2,102,415 |
| 2021-10-13 | $197.68 | $198.84 | $195.15 | $197.42 | $65.16 | 2,365,032 |
| 2021-10-12 | $198.42 | $198.90 | $196.19 | $197.48 | $65.18 | 2,246,298 |
| 2021-10-11 | $196.59 | $202.50 | $196.26 | $197.68 | $65.25 | 2,607,813 |
| 2021-10-08 | $198.00 | $199.15 | $196.53 | $197.40 | $65.16 | 1,607,262 |
| 2021-10-07 | $196.00 | $199.09 | $196.00 | $197.91 | $65.32 | 1,875,504 |
| 2021-10-06 | $193.99 | $195.90 | $192.30 | $194.64 | $64.24 | 2,847,246 |
| 2021-10-05 | $189.57 | $195.58 | $189.26 | $195.26 | $64.45 | 3,162,561 |
| 2021-10-04 | $193.48 | $195.33 | $188.74 | $188.97 | $62.37 | 3,202,272 |
| 2021-10-01 | $194.12 | $194.75 | $190.66 | $193.73 | $63.94 | 2,393,880 |
| 2021-09-30 | $195.10 | $197.33 | $192.92 | $193.02 | $63.71 | 3,188,202 |
| 2021-09-29 | $191.93 | $194.41 | $190.92 | $193.99 | $64.03 | 2,621,943 |
| 2021-09-28 | $193.83 | $194.33 | $189.38 | $190.96 | $63.03 | 3,929,886 |
| 2021-09-27 | $196.64 | $196.64 | $194.52 | $195.78 | $64.62 | 2,689,620 |
| 2021-09-24 | $194.91 | $197.13 | $194.39 | $196.78 | $64.95 | 1,987,740 |
| 2021-09-23 | $195.42 | $196.73 | $195.26 | $195.58 | $64.56 | 2,237,457 |
| 2021-09-22 | $193.73 | $194.70 | $192.05 | $194.50 | $64.20 | 1,983,837 |
| 2021-09-21 | $192.46 | $192.72 | $191.22 | $191.90 | $63.34 | 1,474,794 |
| 2021-09-20 | $189.67 | $192.11 | $188.51 | $190.98 | $63.04 | 2,307,480 |
| 2021-09-17 | $194.86 | $194.91 | $191.00 | $192.90 | $63.67 | 3,790,278 |
| 2021-09-16 | $196.00 | $196.46 | $194.56 | $195.43 | $64.51 | 1,229,601 |
| 2021-09-15 | $195.59 | $197.14 | $194.50 | $195.84 | $64.64 | 1,404,597 |
| 2021-09-14 | $194.58 | $196.57 | $194.58 | $195.55 | $64.55 | 1,394,037 |
| 2021-09-13 | $196.65 | $198.00 | $192.97 | $194.32 | $64.14 | 1,642,575 |
| 2021-09-10 | $198.64 | $198.79 | $195.96 | $196.04 | $64.71 | 1,702,272 |
| 2021-09-09 | $197.86 | $199.88 | $197.52 | $197.94 | $65.33 | 1,561,908 |
| 2021-09-08 | $196.30 | $198.62 | $196.30 | $198.43 | $65.32 | 1,234,836 |
| 2021-09-07 | $199.69 | $199.69 | $195.06 | $196.47 | $64.67 | 1,704,699 |
| 2021-09-03 | $198.05 | $199.67 | $197.82 | $198.53 | $65.35 | 1,472,529 |
| 2021-09-02 | $198.51 | $198.93 | $196.04 | $197.91 | $65.15 | 1,798,206 |
| 2021-09-01 | $196.58 | $198.39 | $194.57 | $197.96 | $65.16 | 1,725,984 |
| 2021-08-31 | $194.65 | $196.19 | $193.97 | $195.78 | $64.45 | 2,385,648 |
| 2021-08-30 | $194.36 | $195.68 | $193.59 | $194.10 | $63.89 | 1,186,404 |
| 2021-08-27 | $191.21 | $193.51 | $191.21 | $193.48 | $63.69 | 1,078,767 |
| 2021-08-26 | $191.30 | $191.81 | $189.97 | $191.17 | $62.93 | 1,276,032 |
| 2021-08-25 | $190.91 | $192.09 | $190.04 | $191.63 | $63.08 | 1,111,584 |
| 2021-08-24 | $191.36 | $192.00 | $190.74 | $190.86 | $62.83 | 1,103,001 |
| 2021-08-23 | $189.29 | $191.61 | $189.29 | $190.54 | $62.72 | 1,534,395 |
| 2021-08-20 | $188.54 | $189.77 | $187.30 | $188.67 | $62.10 | 1,599,363 |
| 2021-08-19 | $184.51 | $189.47 | $183.41 | $188.02 | $61.89 | 2,176,296 |
| 2021-08-18 | $190.19 | $190.19 | $186.75 | $186.89 | $61.52 | 2,421,888 |
| 2021-08-17 | $191.73 | $191.84 | $189.49 | $189.99 | $62.54 | 2,241,267 |
| 2021-08-16 | $191.30 | $192.28 | $190.01 | $192.17 | $63.26 | 1,177,773 |
| 2021-08-13 | $190.20 | $191.47 | $190.00 | $190.99 | $62.87 | 931,671 |
| 2021-08-12 | $189.92 | $190.87 | $187.81 | $190.09 | $62.57 | 1,366,155 |
| 2021-08-11 | $189.33 | $190.39 | $188.69 | $189.32 | $62.32 | 1,242,474 |
| 2021-08-10 | $188.78 | $190.05 | $187.68 | $188.86 | $62.17 | 1,751,553 |
| 2021-08-09 | $188.82 | $189.03 | $187.86 | $188.68 | $62.11 | 1,651,023 |
| 2021-08-06 | $189.34 | $190.31 | $187.56 | $188.72 | $62.12 | 1,578,564 |
| 2021-08-05 | $190.00 | $190.69 | $187.51 | $188.68 | $62.11 | 2,025,195 |
| 2021-08-04 | $188.13 | $190.45 | $187.66 | $189.36 | $62.33 | 2,186,697 |
| 2021-08-03 | $189.19 | $189.54 | $187.72 | $188.67 | $62.10 | 1,821,228 |
| 2021-08-02 | $188.30 | $188.94 | $187.03 | $188.43 | $62.03 | 1,661,706 |
| 2021-07-30 | $186.55 | $188.15 | $185.79 | $186.73 | $61.47 | 1,849,395 |
| 2021-07-29 | $185.89 | $187.53 | $184.55 | $186.68 | $61.45 | 1,687,989 |
| 2021-07-28 | $185.77 | $186.06 | $184.15 | $185.53 | $61.07 | 1,784,955 |
| 2021-07-27 | $185.93 | $188.08 | $185.24 | $185.69 | $61.12 | 1,989,360 |
| 2021-07-26 | $187.11 | $187.55 | $184.45 | $186.58 | $61.42 | 2,045,682 |
| 2021-07-23 | $186.09 | $188.48 | $185.67 | $187.76 | $61.81 | 2,206,260 |
| 2021-07-22 | $187.56 | $188.21 | $185.13 | $185.34 | $61.01 | 3,082,611 |
| 2021-07-21 | $181.34 | $187.03 | $181.34 | $186.28 | $61.32 | 3,887,673 |
| 2021-07-20 | $177.77 | $182.72 | $176.62 | $180.90 | $59.55 | 3,384,003 |
| 2021-07-19 | $177.69 | $178.63 | $175.93 | $177.15 | $58.31 | 2,778,237 |
| 2021-07-16 | $178.49 | $180.23 | $178.08 | $178.55 | $58.77 | 2,752,980 |
| 2021-07-15 | $177.75 | $179.50 | $177.23 | $178.65 | $58.81 | 1,949,256 |
| 2021-07-14 | $179.37 | $179.37 | $176.25 | $178.08 | $58.62 | 2,130,957 |
| 2021-07-13 | $180.11 | $181.00 | $178.37 | $179.09 | $58.95 | 2,671,032 |
| 2021-07-12 | $175.78 | $180.99 | $175.78 | $179.65 | $59.14 | 3,443,187 |
| 2021-07-09 | $174.41 | $175.91 | $174.24 | $175.77 | $57.86 | 1,531,443 |
| 2021-07-08 | $174.36 | $175.37 | $173.57 | $174.08 | $57.30 | 1,940,292 |
| 2021-07-07 | $177.06 | $177.25 | $175.27 | $176.16 | $57.99 | 2,143,728 |
| 2021-07-06 | $178.28 | $178.41 | $175.69 | $176.36 | $58.05 | 2,022,930 |
| 2021-07-02 | $176.50 | $178.05 | $175.94 | $177.88 | $58.55 | 2,907,009 |
| 2021-07-01 | $177.89 | $177.89 | $175.80 | $176.03 | $57.94 | 3,370,512 |
| 2021-06-30 | $176.55 | $176.71 | $175.18 | $175.80 | $57.87 | 3,492,447 |
| 2021-06-29 | $177.68 | $178.30 | $176.65 | $176.85 | $58.21 | 1,988,637 |
| 2021-06-28 | $178.51 | $178.71 | $176.98 | $177.11 | $58.30 | 2,942,412 |
| 2021-06-25 | $178.59 | $178.93 | $177.18 | $178.07 | $58.62 | 2,368,518 |
| 2021-06-24 | $178.90 | $179.30 | $177.35 | $177.80 | $58.53 | 2,601,549 |
| 2021-06-23 | $179.00 | $179.63 | $177.61 | $177.96 | $58.58 | 2,843,508 |
| 2021-06-22 | $178.93 | $179.74 | $178.26 | $178.70 | $58.82 | 1,998,483 |
| 2021-06-21 | $176.82 | $179.28 | $175.89 | $178.78 | $58.85 | 3,135,930 |
| 2021-06-18 | $178.25 | $178.80 | $175.26 | $175.80 | $57.87 | 5,363,427 |
| 2021-06-17 | $178.09 | $180.53 | $176.65 | $179.79 | $59.18 | 3,442,743 |
| 2021-06-16 | $176.24 | $178.38 | $175.72 | $177.35 | $58.38 | 2,835,807 |
| 2021-06-15 | $175.60 | $177.55 | $175.07 | $176.29 | $58.03 | 1,997,460 |
| 2021-06-14 | $172.49 | $175.17 | $171.51 | $175.16 | $57.66 | 2,053,071 |
| 2021-06-11 | $170.26 | $173.03 | $169.94 | $172.95 | $56.93 | 2,504,181 |
| 2021-06-10 | $169.56 | $169.56 | $168.08 | $168.36 | $55.42 | 1,680,978 |
| 2021-06-09 | $169.41 | $169.54 | $168.43 | $169.12 | $55.49 | 1,672,845 |
| 2021-06-08 | $169.45 | $170.35 | $168.79 | $168.96 | $55.44 | 1,913,040 |
| 2021-06-07 | $170.91 | $171.00 | $168.63 | $168.90 | $55.42 | 1,742,796 |
| 2021-06-04 | $168.68 | $170.40 | $167.61 | $170.23 | $55.86 | 1,697,679 |
| 2021-06-03 | $166.89 | $168.75 | $166.24 | $168.06 | $55.14 | 2,382,153 |
| 2021-06-02 | $165.59 | $167.34 | $165.00 | $166.84 | $54.74 | 2,823,516 |
| 2021-06-01 | $168.20 | $168.66 | $164.27 | $164.45 | $53.96 | 1,939,260 |
| 2021-05-28 | $167.15 | $167.85 | $166.11 | $167.46 | $54.95 | 1,406,829 |
| 2021-05-27 | $165.71 | $166.19 | $164.93 | $165.98 | $54.46 | 2,170,386 |
| 2021-05-26 | $164.67 | $166.38 | $164.63 | $165.45 | $54.29 | 1,362,720 |
| 2021-05-25 | $165.61 | $166.16 | $163.81 | $164.31 | $53.91 | 1,465,236 |
| 2021-05-24 | $164.34 | $166.01 | $164.34 | $164.92 | $54.11 | 1,210,167 |
| 2021-05-21 | $162.90 | $164.84 | $162.88 | $163.87 | $53.77 | 4,049,520 |
| 2021-05-20 | $161.51 | $164.53 | $161.25 | $163.46 | $53.63 | 1,247,001 |
| 2021-05-19 | $160.24 | $161.18 | $159.44 | $160.94 | $52.81 | 1,946,415 |
| 2021-05-18 | $164.11 | $164.53 | $161.87 | $161.94 | $53.14 | 1,572,525 |
| 2021-05-17 | $164.20 | $164.87 | $163.11 | $163.75 | $53.73 | 1,488,057 |
| 2021-05-14 | $161.71 | $164.94 | $161.38 | $164.36 | $53.93 | 2,094,189 |
| 2021-05-13 | $158.76 | $161.82 | $158.76 | $160.90 | $52.79 | 1,378,662 |
| 2021-05-12 | $158.87 | $160.41 | $156.72 | $158.36 | $51.96 | 3,358,149 |
| 2021-05-11 | $161.31 | $161.86 | $159.12 | $159.73 | $52.41 | 2,451,630 |
| 2021-05-10 | $165.75 | $166.79 | $163.43 | $163.53 | $53.66 | 1,867,815 |
| 2021-05-07 | $163.85 | $164.92 | $163.48 | $164.56 | $54.00 | 1,478,517 |
| 2021-05-06 | $164.03 | $164.03 | $162.13 | $163.58 | $53.67 | 1,845,240 |
| 2021-05-05 | $163.97 | $164.25 | $162.23 | $163.55 | $53.66 | 2,333,799 |
| 2021-05-04 | $162.51 | $163.66 | $159.81 | $163.54 | $53.66 | 2,963,922 |
| 2021-05-03 | $162.08 | $163.62 | $161.02 | $162.49 | $53.32 | 1,903,035 |
| 2021-04-30 | $161.57 | $162.32 | $160.48 | $161.54 | $53.00 | 1,542,963 |
| 2021-04-29 | $160.82 | $161.99 | $159.40 | $161.89 | $53.12 | 1,726,743 |
| 2021-04-28 | $161.17 | $161.47 | $158.71 | $159.65 | $52.38 | 1,906,608 |
| 2021-04-27 | $159.79 | $160.87 | $158.70 | $160.80 | $52.76 | 1,989,855 |
| 2021-04-26 | $162.81 | $162.84 | $159.58 | $160.03 | $52.51 | 1,659,705 |
| 2021-04-23 | $160.21 | $163.27 | $159.56 | $162.47 | $53.31 | 2,040,099 |
| 2021-04-22 | $160.39 | $162.34 | $159.28 | $159.72 | $52.41 | 1,927,536 |
| 2021-04-21 | $160.43 | $161.99 | $157.09 | $159.32 | $52.28 | 3,333,285 |
| 2021-04-20 | $158.92 | $161.27 | $158.82 | $159.68 | $52.39 | 3,034,725 |
| 2021-04-19 | $159.87 | $159.90 | $157.46 | $158.63 | $52.05 | 2,465,223 |
| 2021-04-16 | $160.92 | $161.51 | $159.63 | $160.17 | $52.55 | 3,037,815 |
| 2021-04-15 | $157.73 | $161.13 | $157.73 | $160.05 | $52.52 | 1,976,556 |
| 2021-04-14 | $156.92 | $158.72 | $156.77 | $157.44 | $51.66 | 1,657,185 |
| 2021-04-13 | $156.39 | $158.03 | $155.77 | $157.93 | $51.82 | 1,590,366 |
| 2021-04-12 | $156.38 | $157.24 | $155.69 | $156.09 | $51.22 | 1,774,107 |
| 2021-04-09 | $154.21 | $156.36 | $153.81 | $156.10 | $51.22 | 1,765,737 |
| 2021-04-08 | $151.89 | $153.72 | $151.55 | $153.52 | $50.37 | 2,213,004 |
| 2021-04-07 | $152.62 | $152.69 | $150.06 | $150.78 | $49.47 | 2,040,864 |
| 2021-04-06 | $151.77 | $152.98 | $151.34 | $152.66 | $50.09 | 1,449,054 |
| 2021-04-05 | $151.00 | $152.40 | $150.71 | $152.10 | $49.91 | 2,197,464 |
| 2021-04-01 | $148.17 | $151.52 | $147.69 | $150.85 | $49.50 | 1,964,418 |
| 2021-03-31 | $147.29 | $149.18 | $147.01 | $147.46 | $48.38 | 2,665,755 |
| 2021-03-30 | $150.61 | $150.86 | $147.14 | $147.45 | $48.38 | 2,118,600 |
| 2021-03-29 | $149.83 | $151.46 | $149.15 | $150.84 | $49.49 | 1,556,148 |
| 2021-03-26 | $146.67 | $150.80 | $146.33 | $150.72 | $49.45 | 1,861,275 |
| 2021-03-25 | $147.52 | $147.52 | $145.52 | $146.57 | $48.09 | 2,036,154 |
| 2021-03-24 | $147.72 | $148.61 | $146.78 | $147.33 | $48.34 | 1,930,185 |
| 2021-03-23 | $145.85 | $148.95 | $145.85 | $147.57 | $48.42 | 3,894,984 |
| 2021-03-22 | $145.74 | $148.19 | $144.76 | $147.12 | $48.27 | 3,654,531 |
| 2021-03-19 | $145.00 | $146.83 | $143.79 | $145.74 | $47.82 | 6,568,962 |
| 2021-03-18 | $144.06 | $145.89 | $142.87 | $144.94 | $47.56 | 5,465,712 |
| 2021-03-17 | $144.96 | $145.77 | $142.35 | $144.02 | $47.26 | 5,062,665 |
| 2021-03-16 | $146.06 | $147.08 | $144.48 | $145.47 | $47.73 | 2,699,481 |
| 2021-03-15 | $144.29 | $146.06 | $143.10 | $145.99 | $47.90 | 1,592,652 |
| 2021-03-12 | $144.56 | $145.09 | $143.07 | $144.42 | $47.39 | 1,391,295 |
| 2021-03-11 | $144.90 | $144.90 | $142.75 | $144.10 | $47.28 | 2,143,527 |
| 2021-03-10 | $147.08 | $147.31 | $144.44 | $144.55 | $47.27 | 2,215,725 |
| 2021-03-09 | $144.86 | $149.54 | $144.86 | $146.65 | $47.96 | 3,341,625 |
| 2021-03-08 | $144.89 | $147.52 | $143.86 | $144.99 | $47.41 | 5,225,073 |
| 2021-03-05 | $139.05 | $145.11 | $138.50 | $144.70 | $47.32 | 3,595,821 |
| 2021-03-04 | $137.63 | $140.15 | $135.57 | $138.00 | $45.13 | 3,552,414 |
| 2021-03-03 | $140.10 | $140.95 | $136.55 | $136.71 | $44.71 | 1,862,619 |
| 2021-03-02 | $141.58 | $142.21 | $139.14 | $140.64 | $45.99 | 1,857,981 |
| 2021-03-01 | $139.68 | $142.85 | $139.40 | $141.87 | $46.39 | 2,086,602 |
| 2021-02-26 | $140.45 | $140.98 | $137.80 | $138.29 | $45.22 | 2,813,964 |
| 2021-02-25 | $142.08 | $143.55 | $140.18 | $140.32 | $45.89 | 1,936,659 |
| 2021-02-24 | $139.81 | $142.22 | $138.42 | $141.99 | $46.43 | 1,826,748 |
| 2021-02-23 | $141.11 | $141.39 | $138.86 | $140.34 | $45.89 | 2,970,300 |
| 2021-02-22 | $143.44 | $143.44 | $140.01 | $141.62 | $46.31 | 2,727,399 |
| 2021-02-19 | $145.19 | $145.83 | $144.30 | $144.43 | $47.23 | 2,007,453 |
| 2021-02-18 | $144.28 | $145.47 | $143.63 | $144.88 | $47.38 | 2,128,941 |
| 2021-02-17 | $143.22 | $145.11 | $143.00 | $144.69 | $47.31 | 2,334,957 |
| 2021-02-16 | $143.05 | $144.19 | $141.39 | $143.99 | $47.09 | 2,549,694 |
| 2021-02-12 | $142.51 | $143.54 | $141.83 | $141.99 | $46.43 | 1,454,766 |
| 2021-02-11 | $143.04 | $143.24 | $141.60 | $142.37 | $46.56 | 1,398,300 |
| 2021-02-10 | $144.00 | $144.39 | $141.14 | $142.47 | $46.59 | 1,529,151 |
| 2021-02-09 | $142.64 | $143.97 | $142.02 | $143.13 | $46.80 | 1,261,794 |
| 2021-02-08 | $143.10 | $143.84 | $141.92 | $142.45 | $46.58 | 1,480,161 |
| 2021-02-05 | $143.82 | $144.52 | $141.95 | $142.59 | $46.63 | 2,040,381 |
| 2021-02-04 | $142.66 | $145.40 | $142.30 | $143.57 | $46.95 | 2,472,438 |
| 2021-02-03 | $142.28 | $143.10 | $141.02 | $142.16 | $46.49 | 2,638,197 |
| 2021-02-02 | $139.13 | $143.11 | $138.61 | $142.61 | $46.63 | 2,701,707 |
| 2021-02-01 | $136.53 | $139.07 | $135.50 | $138.61 | $45.33 | 2,620,071 |
| 2021-01-29 | $138.10 | $138.10 | $134.21 | $135.27 | $44.23 | 3,366,921 |
| 2021-01-28 | $141.37 | $143.37 | $138.96 | $139.03 | $45.46 | 2,939,247 |
| 2021-01-27 | $140.49 | $143.65 | $137.55 | $141.20 | $46.17 | 4,776,417 |
| 2021-01-26 | $142.73 | $143.31 | $140.49 | $141.13 | $46.15 | 2,914,596 |
| 2021-01-25 | $140.54 | $142.82 | $139.72 | $142.30 | $46.53 | 2,508,399 |
| 2021-01-22 | $141.29 | $141.53 | $139.22 | $140.42 | $45.92 | 3,380,955 |
| 2021-01-21 | $144.09 | $144.40 | $140.45 | $141.40 | $46.24 | 2,078,061 |
| 2021-01-20 | $143.38 | $144.30 | $141.50 | $143.67 | $46.98 | 3,800,934 |
| 2021-01-19 | $142.21 | $143.00 | $140.24 | $142.26 | $46.52 | 2,688,879 |
| 2021-01-15 | $141.44 | $142.52 | $139.38 | $140.04 | $45.79 | 8,262,501 |
| 2021-01-14 | $143.22 | $143.27 | $140.79 | $142.13 | $46.48 | 2,877,261 |
| 2021-01-13 | $142.07 | $143.50 | $142.00 | $142.49 | $46.60 | 4,243,440 |
| 2021-01-12 | $140.99 | $142.68 | $140.86 | $141.92 | $46.41 | 2,827,761 |
| 2021-01-11 | $138.21 | $141.87 | $138.00 | $140.90 | $46.08 | 3,387,540 |
| 2021-01-08 | $135.43 | $139.14 | $135.43 | $138.81 | $45.39 | 2,361,216 |
| 2021-01-07 | $134.94 | $136.88 | $134.67 | $136.80 | $44.73 | 2,645,232 |
| 2021-01-06 | $132.35 | $136.49 | $131.92 | $135.40 | $44.28 | 3,068,307 |
| 2021-01-05 | $132.29 | $133.04 | $131.54 | $131.97 | $43.16 | 3,305,445 |
| 2021-01-04 | $133.73 | $133.93 | $130.70 | $132.01 | $43.17 | 4,331,457 |
| 2020-12-31 | $130.00 | $132.87 | $129.48 | $132.74 | $43.41 | 1,534,131 |
| 2020-12-30 | $129.78 | $130.53 | $129.46 | $130.14 | $42.56 | 1,199,061 |
| 2020-12-29 | $129.65 | $129.87 | $128.90 | $129.14 | $42.23 | 910,797 |
| 2020-12-28 | $129.08 | $129.22 | $127.92 | $128.85 | $42.13 | 1,373,952 |
| 2020-12-24 | $127.98 | $128.74 | $127.59 | $128.62 | $42.06 | 575,487 |
| 2020-12-23 | $130.49 | $130.74 | $127.94 | $127.95 | $41.84 | 1,479,507 |
| 2020-12-22 | $127.03 | $130.38 | $126.74 | $129.90 | $42.48 | 3,123,543 |
| 2020-12-21 | $127.82 | $128.57 | $124.28 | $128.05 | $41.87 | 3,337,200 |
| 2020-12-18 | $128.19 | $129.64 | $127.95 | $128.60 | $42.05 | 5,128,356 |
| 2020-12-17 | $127.84 | $129.47 | $127.30 | $128.50 | $42.02 | 3,154,239 |
| 2020-12-16 | $127.90 | $128.31 | $126.71 | $127.10 | $41.56 | 3,331,185 |
| 2020-12-15 | $124.79 | $128.37 | $124.65 | $127.29 | $41.62 | 2,555,589 |
| 2020-12-14 | $126.72 | $128.10 | $123.90 | $124.04 | $40.56 | 1,921,797 |
| 2020-12-11 | $124.56 | $125.97 | $124.01 | $125.67 | $41.10 | 1,651,716 |
| 2020-12-10 | $125.75 | $126.36 | $124.63 | $124.99 | $40.87 | 2,107,305 |
| 2020-12-09 | $128.89 | $129.66 | $124.08 | $126.10 | $41.24 | 2,914,443 |
| 2020-12-08 | $128.50 | $129.20 | $127.30 | $128.65 | $42.07 | 1,864,113 |
| 2020-12-07 | $125.46 | $128.96 | $125.45 | $128.56 | $42.04 | 5,088,153 |
| 2020-12-04 | $124.86 | $127.00 | $124.68 | $125.30 | $40.97 | 2,550,444 |
| 2020-12-03 | $126.87 | $127.04 | $123.27 | $124.90 | $40.84 | 5,596,983 |
| 2020-12-02 | $129.71 | $130.00 | $128.25 | $129.36 | $42.14 | 1,707,966 |
| 2020-12-01 | $127.33 | $130.40 | $127.33 | $129.91 | $42.32 | 2,190,522 |
| 2020-11-30 | $127.02 | $128.28 | $126.43 | $127.99 | $41.69 | 3,112,797 |
| 2020-11-27 | $126.97 | $127.51 | $126.28 | $127.12 | $41.41 | 1,552,938 |
| 2020-11-25 | $127.19 | $128.20 | $127.04 | $127.33 | $41.48 | 2,235,924 |
| 2020-11-24 | $126.13 | $127.72 | $126.05 | $127.27 | $41.46 | 2,728,545 |
| 2020-11-23 | $126.80 | $127.47 | $124.84 | $126.01 | $41.05 | 2,125,491 |
| 2020-11-20 | $125.19 | $127.37 | $124.66 | $126.33 | $41.15 | 2,837,562 |
| 2020-11-19 | $124.10 | $126.70 | $122.86 | $124.76 | $40.64 | 3,334,932 |
| 2020-11-18 | $124.03 | $124.16 | $122.23 | $122.73 | $39.98 | 3,004,062 |
| 2020-11-17 | $125.89 | $126.05 | $123.66 | $124.33 | $40.50 | 2,975,481 |
| 2020-11-16 | $126.56 | $126.56 | $124.13 | $125.53 | $40.89 | 3,278,829 |
| 2020-11-13 | $127.45 | $128.21 | $125.31 | $125.82 | $40.98 | 2,319,891 |
| 2020-11-12 | $130.27 | $130.28 | $126.46 | $126.85 | $41.32 | 1,894,482 |
| 2020-11-11 | $127.59 | $131.32 | $127.53 | $129.79 | $42.28 | 1,977,003 |
| 2020-11-10 | $129.27 | $129.98 | $126.05 | $127.13 | $41.41 | 3,720,021 |
| 2020-11-09 | $139.50 | $139.50 | $129.25 | $129.68 | $42.24 | 3,042,333 |
| 2020-11-06 | $133.22 | $133.97 | $131.81 | $133.20 | $43.39 | 1,799,424 |
| 2020-11-05 | $129.56 | $133.85 | $129.56 | $133.21 | $43.39 | 2,536,701 |
| 2020-11-04 | $126.04 | $131.53 | $126.03 | $129.30 | $42.12 | 2,060,271 |
| 2020-11-03 | $125.08 | $126.97 | $124.17 | $124.91 | $40.69 | 1,292,091 |
| 2020-11-02 | $122.45 | $124.89 | $122.26 | $123.18 | $40.12 | 1,591,164 |
| 2020-10-30 | $121.06 | $122.98 | $119.76 | $120.99 | $39.41 | 2,461,299 |
| 2020-10-29 | $121.73 | $123.69 | $120.75 | $122.01 | $39.74 | 1,812,381 |
| 2020-10-28 | $123.75 | $124.38 | $121.02 | $121.73 | $39.65 | 1,816,104 |
| 2020-10-27 | $127.74 | $128.30 | $125.07 | $125.10 | $40.75 | 1,598,580 |
| 2020-10-26 | $127.76 | $128.37 | $126.57 | $127.38 | $41.49 | 1,881,444 |
| 2020-10-23 | $130.56 | $130.56 | $127.43 | $129.12 | $42.06 | 1,736,175 |
| 2020-10-22 | $133.17 | $133.17 | $129.98 | $130.09 | $42.37 | 1,806,840 |
| 2020-10-21 | $130.47 | $134.04 | $128.00 | $132.37 | $43.12 | 3,317,739 |
| 2020-10-20 | $127.51 | $131.08 | $127.51 | $128.99 | $42.02 | 2,654,526 |
| 2020-10-19 | $129.71 | $130.10 | $127.39 | $127.48 | $41.52 | 2,660,517 |
| 2020-10-16 | $128.66 | $129.90 | $127.88 | $128.87 | $41.98 | 2,182,530 |
| 2020-10-15 | $126.50 | $128.44 | $126.15 | $128.41 | $41.83 | 1,230,168 |
| 2020-10-14 | $127.30 | $128.28 | $127.01 | $127.65 | $41.58 | 1,686,261 |
| 2020-10-13 | $126.87 | $126.94 | $125.34 | $126.38 | $41.17 | 1,880,292 |
| 2020-10-12 | $125.81 | $127.32 | $125.25 | $126.38 | $41.17 | 1,269,633 |
| 2020-10-09 | $126.02 | $126.35 | $124.72 | $125.06 | $40.74 | 1,227,795 |
| 2020-10-08 | $123.74 | $124.89 | $123.32 | $124.60 | $40.59 | 1,889,997 |
| 2020-10-07 | $123.38 | $124.80 | $122.18 | $122.98 | $40.06 | 2,611,053 |
| 2020-10-06 | $124.99 | $125.79 | $123.09 | $123.57 | $40.25 | 2,298,474 |
| 2020-10-05 | $124.19 | $124.99 | $122.70 | $124.87 | $40.67 | 1,952,124 |
| 2020-10-02 | $122.66 | $124.67 | $122.26 | $123.54 | $40.24 | 2,144,064 |
| 2020-10-01 | $123.94 | $124.57 | $122.87 | $123.92 | $40.36 | 3,351,891 |
| 2020-09-30 | $122.08 | $124.42 | $121.30 | $122.71 | $39.97 | 5,928,669 |
| 2020-09-29 | $125.32 | $126.36 | $118.01 | $121.38 | $39.54 | 7,978,659 |
| 2020-09-28 | $125.86 | $126.34 | $123.98 | $125.37 | $40.84 | 2,515,464 |
| 2020-09-25 | $121.15 | $124.11 | $120.69 | $124.03 | $40.40 | 1,575,306 |
| 2020-09-24 | $119.57 | $122.27 | $119.25 | $121.30 | $39.51 | 1,758,264 |
| 2020-09-23 | $123.72 | $123.72 | $119.60 | $119.73 | $39.00 | 1,798,173 |
| 2020-09-22 | $122.11 | $123.35 | $120.26 | $123.32 | $40.17 | 2,466,663 |
| 2020-09-21 | $120.31 | $122.83 | $119.69 | $122.05 | $39.76 | 2,729,775 |
| 2020-09-18 | $125.00 | $125.49 | $121.79 | $122.45 | $39.89 | 3,721,437 |
| 2020-09-17 | $125.44 | $125.44 | $123.59 | $124.44 | $40.53 | 2,608,788 |
| 2020-09-16 | $128.10 | $129.86 | $127.14 | $127.30 | $41.47 | 1,626,063 |
| 2020-09-15 | $128.01 | $128.89 | $127.29 | $128.16 | $41.75 | 1,122,366 |
| 2020-09-14 | $126.23 | $128.15 | $126.23 | $126.99 | $41.36 | 2,388,120 |
| 2020-09-11 | $126.08 | $126.80 | $124.74 | $125.70 | $40.94 | 1,655,703 |
| 2020-09-10 | $129.06 | $129.06 | $124.72 | $124.91 | $40.69 | 2,424,897 |
| 2020-09-09 | $128.21 | $129.92 | $127.01 | $129.19 | $41.92 | 1,964,361 |
| 2020-09-08 | $128.81 | $129.48 | $126.18 | $126.44 | $41.02 | 2,942,037 |
| 2020-09-04 | $134.10 | $134.14 | $128.60 | $130.29 | $42.27 | 2,228,319 |
| 2020-09-03 | $137.81 | $137.81 | $131.89 | $133.26 | $43.24 | 2,527,194 |
| 2020-09-02 | $135.32 | $137.94 | $135.00 | $137.28 | $44.54 | 2,283,207 |
| 2020-09-01 | $134.64 | $134.84 | $133.29 | $134.82 | $43.74 | 1,526,040 |
| 2020-08-31 | $132.53 | $135.11 | $132.13 | $134.42 | $43.61 | 4,145,982 |
| 2020-08-28 | $132.62 | $132.62 | $131.43 | $131.84 | $42.78 | 1,284,942 |
| 2020-08-27 | $133.04 | $133.28 | $131.82 | $131.85 | $42.78 | 1,525,695 |
| 2020-08-26 | $130.41 | $133.58 | $130.21 | $132.54 | $43.00 | 1,937,520 |
| 2020-08-25 | $131.65 | $132.04 | $129.75 | $130.10 | $42.21 | 1,490,271 |
| 2020-08-24 | $130.29 | $131.69 | $129.69 | $131.58 | $42.69 | 2,077,170 |
| 2020-08-21 | $130.38 | $130.66 | $129.24 | $129.92 | $42.15 | 1,439,658 |
| 2020-08-20 | $129.46 | $131.47 | $129.46 | $130.46 | $42.33 | 1,553,829 |
| 2020-08-19 | $130.82 | $131.02 | $129.31 | $129.87 | $42.14 | 1,757,274 |
| 2020-08-18 | $130.29 | $130.81 | $129.33 | $130.05 | $42.20 | 1,734,600 |
| 2020-08-17 | $129.38 | $130.80 | $129.00 | $130.31 | $42.28 | 2,517,174 |
| 2020-08-14 | $130.07 | $130.63 | $128.71 | $129.24 | $41.93 | 2,035,128 |
| 2020-08-13 | $130.01 | $130.77 | $129.05 | $130.28 | $42.27 | 2,781,123 |
| 2020-08-12 | $131.15 | $133.05 | $130.24 | $130.42 | $42.32 | 3,167,847 |
| 2020-08-11 | $132.00 | $132.29 | $130.12 | $130.47 | $42.33 | 1,763,184 |
| 2020-08-10 | $133.51 | $133.51 | $130.57 | $131.53 | $42.68 | 2,223,066 |
| 2020-08-07 | $129.84 | $132.88 | $129.61 | $132.87 | $43.11 | 2,182,767 |
| 2020-08-06 | $129.78 | $131.26 | $129.50 | $130.70 | $42.41 | 1,766,577 |
| 2020-08-05 | $130.30 | $130.47 | $129.04 | $130.36 | $42.30 | 1,741,818 |
| 2020-08-04 | $130.53 | $130.77 | $128.80 | $129.70 | $42.08 | 1,402,977 |
| 2020-08-03 | $131.84 | $132.39 | $129.95 | $130.35 | $42.29 | 1,526,766 |
| 2020-07-31 | $130.70 | $131.35 | $129.01 | $131.31 | $42.60 | 1,835,577 |
| 2020-07-30 | $129.61 | $130.38 | $128.67 | $129.90 | $42.15 | 1,657,137 |
| 2020-07-29 | $128.77 | $131.54 | $128.52 | $131.01 | $42.51 | 2,375,832 |
| 2020-07-28 | $129.56 | $129.96 | $127.40 | $128.15 | $41.58 | 2,113,704 |
| 2020-07-27 | $130.69 | $131.20 | $130.12 | $130.53 | $42.35 | 2,857,761 |
| 2020-07-24 | $131.29 | $131.39 | $129.05 | $130.56 | $42.36 | 2,696,232 |
| 2020-07-23 | $134.20 | $135.52 | $131.00 | $131.41 | $42.64 | 2,814,573 |
| 2020-07-22 | $133.01 | $135.32 | $131.55 | $134.10 | $43.51 | 3,694,869 |
| 2020-07-21 | $130.69 | $131.85 | $129.49 | $131.01 | $42.51 | 2,732,256 |
| 2020-07-20 | $128.33 | $131.67 | $128.32 | $131.30 | $42.60 | 2,368,116 |
| 2020-07-17 | $127.70 | $129.15 | $127.22 | $128.44 | $41.67 | 2,246,022 |
| 2020-07-16 | $126.54 | $127.27 | $126.01 | $127.03 | $41.22 | 924,342 |
| 2020-07-15 | $126.00 | $127.36 | $125.08 | $126.84 | $41.15 | 1,603,185 |
| 2020-07-14 | $122.99 | $124.80 | $122.96 | $124.80 | $40.49 | 1,300,758 |
| 2020-07-13 | $124.02 | $126.22 | $122.94 | $123.00 | $39.91 | 1,859,493 |
| 2020-07-10 | $121.30 | $123.00 | $120.17 | $122.88 | $39.87 | 1,406,508 |
| 2020-07-09 | $122.27 | $122.50 | $119.21 | $120.80 | $39.19 | 1,691,790 |
| 2020-07-08 | $120.95 | $122.28 | $120.46 | $121.70 | $39.49 | 2,049,135 |
| 2020-07-07 | $120.26 | $121.79 | $119.76 | $120.47 | $39.09 | 1,391,502 |
| 2020-07-06 | $121.49 | $122.50 | $120.54 | $121.08 | $39.29 | 1,436,376 |
| 2020-07-02 | $122.58 | $123.12 | $120.00 | $120.06 | $38.95 | 2,270,052 |
| 2020-07-01 | $119.60 | $121.61 | $118.84 | $120.76 | $39.18 | 1,808,931 |
| 2020-06-30 | $116.83 | $119.98 | $116.45 | $119.47 | $38.76 | 1,887,786 |
| 2020-06-29 | $117.40 | $117.68 | $116.18 | $117.55 | $38.14 | 2,247,372 |
| 2020-06-26 | $118.12 | $118.34 | $115.41 | $115.82 | $37.58 | 3,161,178 |
| 2020-06-25 | $115.00 | $118.99 | $114.66 | $118.69 | $38.51 | 1,664,772 |
| 2020-06-24 | $118.23 | $118.32 | $115.07 | $115.28 | $37.40 | 1,880,490 |
| 2020-06-23 | $120.22 | $120.88 | $118.29 | $118.60 | $38.48 | 2,118,141 |
| 2020-06-22 | $119.12 | $120.45 | $118.13 | $119.71 | $38.84 | 1,519,296 |
| 2020-06-19 | $120.28 | $122.15 | $118.41 | $118.83 | $38.56 | 2,951,469 |
| 2020-06-18 | $117.74 | $119.39 | $116.71 | $119.29 | $38.70 | 2,304,966 |
| 2020-06-17 | $119.07 | $119.67 | $117.91 | $118.13 | $38.33 | 1,779,522 |
| 2020-06-16 | $118.69 | $120.00 | $116.09 | $118.53 | $38.46 | 2,267,658 |
| 2020-06-15 | $112.54 | $118.36 | $112.23 | $117.37 | $38.08 | 2,343,489 |
| 2020-06-12 | $115.46 | $115.89 | $113.13 | $115.15 | $37.36 | 2,116,386 |
| 2020-06-11 | $118.49 | $118.87 | $112.72 | $113.25 | $36.74 | 2,599,017 |
| 2020-06-10 | $119.57 | $120.84 | $119.38 | $120.01 | $38.77 | 1,539,156 |
| 2020-06-09 | $120.36 | $121.16 | $119.15 | $120.09 | $38.80 | 2,477,688 |
| 2020-06-08 | $119.37 | $121.61 | $119.27 | $121.30 | $39.19 | 2,877,594 |
| 2020-06-05 | $119.54 | $120.25 | $115.33 | $119.90 | $38.73 | 3,228,177 |
| 2020-06-04 | $119.10 | $119.37 | $116.44 | $117.93 | $38.10 | 1,803,489 |
| 2020-06-03 | $119.97 | $120.73 | $118.34 | $119.34 | $38.55 | 2,108,277 |
| 2020-06-02 | $119.25 | $119.80 | $118.28 | $119.24 | $38.52 | 1,557,558 |
| 2020-06-01 | $119.30 | $119.87 | $117.25 | $118.88 | $38.41 | 2,788,764 |
| 2020-05-29 | $116.32 | $118.83 | $115.70 | $118.46 | $38.27 | 2,495,007 |
| 2020-05-28 | $116.33 | $117.65 | $115.57 | $116.37 | $37.59 | 2,142,786 |
| 2020-05-27 | $117.78 | $117.99 | $114.22 | $115.19 | $37.21 | 2,537,733 |
| 2020-05-26 | $118.42 | $119.27 | $116.03 | $116.28 | $37.57 | 1,835,718 |
| 2020-05-22 | $114.08 | $115.79 | $113.83 | $115.34 | $37.26 | 1,322,016 |
| 2020-05-21 | $113.86 | $114.70 | $113.01 | $113.99 | $36.83 | 2,165,967 |
| 2020-05-20 | $112.99 | $115.61 | $112.99 | $114.71 | $37.06 | 1,594,941 |
| 2020-05-19 | $114.20 | $115.99 | $112.42 | $112.63 | $36.39 | 1,909,419 |
| 2020-05-18 | $114.92 | $115.91 | $113.86 | $114.94 | $37.13 | 2,596,338 |
| 2020-05-15 | $109.79 | $112.25 | $108.67 | $112.08 | $36.21 | 6,235,539 |
| 2020-05-14 | $107.35 | $109.67 | $107.25 | $109.48 | $35.37 | 2,379,564 |
| 2020-05-13 | $108.52 | $110.30 | $107.45 | $108.89 | $35.18 | 2,783,247 |
| 2020-05-12 | $110.00 | $110.49 | $108.20 | $108.50 | $35.05 | 3,211,326 |
| 2020-05-11 | $105.98 | $109.95 | $105.85 | $109.24 | $35.29 | 2,049,768 |
| 2020-05-08 | $109.21 | $109.29 | $107.08 | $107.59 | $34.76 | 2,685,306 |
| 2020-05-07 | $106.75 | $109.22 | $106.45 | $107.33 | $34.67 | 1,900,938 |
| 2020-05-06 | $109.77 | $109.77 | $105.60 | $105.63 | $34.12 | 2,130,540 |
| 2020-05-05 | $107.54 | $109.48 | $105.94 | $108.83 | $35.16 | 2,899,407 |
| 2020-05-04 | $105.81 | $106.63 | $104.38 | $106.13 | $34.29 | 2,168,154 |
| 2020-05-01 | $107.00 | $107.54 | $105.83 | $106.62 | $34.44 | 2,192,205 |
| 2020-04-30 | $108.75 | $111.14 | $108.32 | $109.67 | $35.43 | 2,083,305 |
| 2020-04-29 | $112.75 | $113.23 | $111.22 | $111.60 | $36.05 | 2,480,952 |
| 2020-04-28 | $113.53 | $114.42 | $110.65 | $111.21 | $35.93 | 3,018,738 |
| 2020-04-27 | $107.11 | $111.89 | $107.00 | $111.63 | $36.06 | 2,767,866 |
| 2020-04-24 | $104.77 | $105.75 | $102.97 | $105.63 | $34.12 | 2,530,923 |
| 2020-04-23 | $106.97 | $106.97 | $102.82 | $103.85 | $33.55 | 2,715,204 |
| 2020-04-22 | $108.50 | $108.50 | $102.80 | $104.63 | $33.80 | 4,088,025 |
| 2020-04-21 | $107.72 | $108.86 | $104.76 | $105.27 | $34.01 | 2,905,146 |
| 2020-04-20 | $109.77 | $110.88 | $108.76 | $109.78 | $35.47 | 2,768,424 |
| 2020-04-17 | $111.10 | $111.91 | $109.38 | $111.24 | $35.94 | 2,321,424 |
| 2020-04-16 | $106.89 | $108.93 | $106.50 | $108.31 | $34.99 | 2,168,397 |
| 2020-04-15 | $106.11 | $108.11 | $104.61 | $106.00 | $34.24 | 2,489,736 |
| 2020-04-14 | $105.65 | $107.88 | $104.27 | $107.56 | $34.75 | 4,153,818 |
| 2020-04-13 | $105.29 | $106.99 | $102.67 | $103.29 | $33.37 | 2,417,112 |
| 2020-04-09 | $104.78 | $108.59 | $104.78 | $107.92 | $34.86 | 2,221,785 |
| 2020-04-08 | $101.53 | $104.81 | $101.23 | $104.13 | $33.64 | 2,234,619 |
| 2020-04-07 | $104.72 | $107.11 | $100.22 | $100.94 | $32.61 | 3,376,539 |
| 2020-04-06 | $99.89 | $102.27 | $98.07 | $101.59 | $32.82 | 2,750,382 |
| 2020-04-03 | $94.53 | $95.92 | $93.57 | $95.22 | $30.76 | 2,555,850 |
| 2020-04-02 | $92.05 | $94.45 | $90.33 | $93.96 | $30.35 | 3,711,159 |
| 2020-04-01 | $90.12 | $93.29 | $90.00 | $92.27 | $29.81 | 3,176,325 |
| 2020-03-31 | $99.52 | $100.40 | $94.58 | $94.95 | $30.67 | 4,547,262 |
| 2020-03-30 | $94.03 | $99.83 | $92.81 | $99.44 | $32.12 | 4,312,098 |
| 2020-03-27 | $90.04 | $95.44 | $89.28 | $92.78 | $29.97 | 3,381,783 |
| 2020-03-26 | $88.05 | $96.09 | $88.05 | $93.82 | $30.31 | 5,097,825 |
| 2020-03-25 | $82.99 | $91.02 | $82.28 | $86.96 | $28.09 | 5,907,366 |
| 2020-03-24 | $76.91 | $83.19 | $76.39 | $82.99 | $26.81 | 5,926,293 |
| 2020-03-23 | $80.57 | $80.57 | $71.66 | $72.86 | $23.54 | 5,382,030 |
| 2020-03-20 | $89.82 | $89.82 | $79.67 | $80.50 | $26.01 | 6,484,494 |
| 2020-03-19 | $91.77 | $92.60 | $85.52 | $88.00 | $28.43 | 5,260,365 |
| 2020-03-18 | $90.44 | $95.49 | $89.15 | $91.57 | $29.58 | 6,797,541 |
| 2020-03-17 | $87.47 | $95.88 | $87.00 | $95.03 | $30.70 | 6,676,080 |
| 2020-03-16 | $87.00 | $92.78 | $83.35 | $85.31 | $27.56 | 4,251,513 |
| 2020-03-13 | $93.15 | $96.37 | $85.72 | $96.05 | $31.03 | 5,042,832 |
| 2020-03-12 | $91.43 | $93.32 | $88.30 | $88.63 | $28.63 | 5,299,662 |
| 2020-03-11 | $101.86 | $101.96 | $97.79 | $99.32 | $31.92 | 5,488,185 |
| 2020-03-10 | $108.32 | $108.79 | $102.20 | $104.70 | $33.65 | 5,967,174 |
| 2020-03-09 | $102.72 | $108.42 | $102.46 | $105.72 | $33.97 | 4,302,486 |
| 2020-03-06 | $110.87 | $112.29 | $107.67 | $110.50 | $35.51 | 3,780,003 |
| 2020-03-05 | $112.57 | $114.59 | $111.59 | $114.10 | $36.67 | 4,935,261 |
| 2020-03-04 | $112.17 | $116.55 | $110.50 | $116.37 | $37.40 | 3,619,527 |
| 2020-03-03 | $110.74 | $114.07 | $109.13 | $110.07 | $35.37 | 3,951,660 |
| 2020-03-02 | $103.00 | $110.35 | $103.00 | $110.12 | $35.39 | 3,792,153 |
| 2020-02-28 | $105.23 | $105.45 | $100.47 | $102.55 | $32.95 | 6,843,117 |
| 2020-02-27 | $112.00 | $112.51 | $107.32 | $107.45 | $34.53 | 4,027,599 |
| 2020-02-26 | $112.47 | $114.66 | $112.47 | $113.02 | $36.32 | 2,844,417 |
| 2020-02-25 | $114.91 | $115.32 | $111.85 | $112.41 | $36.12 | 2,890,734 |
| 2020-02-24 | $112.84 | $115.42 | $112.39 | $114.74 | $36.87 | 3,653,283 |
| 2020-02-21 | $114.24 | $115.45 | $113.99 | $115.18 | $37.01 | 7,581,696 |
| 2020-02-20 | $115.55 | $115.80 | $113.32 | $114.49 | $36.79 | 2,076,834 |
| 2020-02-19 | $115.97 | $117.33 | $115.20 | $115.27 | $37.04 | 2,179,227 |
| 2020-02-18 | $113.50 | $116.16 | $113.13 | $115.67 | $37.17 | 3,255,309 |
| 2020-02-14 | $114.64 | $116.25 | $114.64 | $116.20 | $37.34 | 1,591,134 |
| 2020-02-13 | $114.17 | $114.90 | $113.95 | $114.40 | $36.76 | 1,229,544 |
| 2020-02-12 | $114.90 | $115.06 | $112.94 | $114.06 | $36.65 | 1,747,827 |
| 2020-02-11 | $115.72 | $116.68 | $114.68 | $114.80 | $36.89 | 1,388,883 |
| 2020-02-10 | $114.12 | $115.85 | $114.01 | $115.73 | $37.19 | 2,823,783 |
| 2020-02-07 | $115.97 | $116.30 | $114.24 | $114.33 | $36.74 | 2,878,353 |
| 2020-02-06 | $117.21 | $117.23 | $115.53 | $115.85 | $37.23 | 2,731,767 |
| 2020-02-05 | $119.24 | $119.25 | $115.90 | $116.47 | $37.43 | 3,060,546 |
| 2020-02-04 | $118.94 | $120.23 | $118.46 | $118.67 | $38.14 | 2,601,015 |
| 2020-02-03 | $117.28 | $118.89 | $117.03 | $117.79 | $37.85 | 2,157,585 |
| 2020-01-31 | $115.85 | $116.80 | $115.55 | $116.46 | $37.42 | 2,736,873 |
| 2020-01-30 | $115.25 | $116.12 | $113.40 | $115.96 | $37.26 | 2,971,056 |
| 2020-01-29 | $112.15 | $115.77 | $109.76 | $115.34 | $37.07 | 3,825,471 |
| 2020-01-28 | $109.83 | $111.59 | $109.80 | $111.14 | $35.72 | 3,175,689 |
| 2020-01-27 | $109.13 | $110.28 | $109.00 | $109.78 | $35.28 | 2,938,740 |
| 2020-01-24 | $109.66 | $110.29 | $109.24 | $110.21 | $35.42 | 2,087,808 |
| 2020-01-23 | $109.05 | $109.68 | $108.48 | $109.63 | $35.23 | 1,449,660 |
| 2020-01-22 | $109.38 | $109.45 | $108.22 | $109.14 | $35.07 | 1,757,739 |
| 2020-01-21 | $109.12 | $110.15 | $108.97 | $109.25 | $35.11 | 1,781,307 |
| 2020-01-17 | $108.46 | $109.37 | $108.03 | $109.31 | $35.13 | 2,372,448 |
| 2020-01-16 | $108.56 | $108.64 | $107.78 | $108.31 | $34.81 | 3,255,909 |
| 2020-01-15 | $106.40 | $108.21 | $106.40 | $107.86 | $34.66 | 1,869,552 |
| 2020-01-14 | $107.26 | $107.26 | $106.33 | $106.55 | $34.24 | 2,115,450 |
| 2020-01-13 | $107.00 | $107.53 | $106.83 | $107.09 | $34.41 | 1,184,346 |
| 2020-01-10 | $107.75 | $107.85 | $106.78 | $106.84 | $34.33 | 1,281,861 |
| 2020-01-09 | $106.27 | $107.89 | $105.99 | $107.35 | $34.50 | 1,589,868 |
| 2020-01-08 | $106.51 | $106.96 | $105.24 | $105.83 | $34.01 | 3,501,042 |
| 2020-01-07 | $108.00 | $108.26 | $106.39 | $106.42 | $34.20 | 1,673,310 |
| 2020-01-06 | $107.79 | $108.26 | $106.89 | $108.21 | $34.77 | 2,155,332 |
| 2020-01-03 | $106.98 | $108.48 | $106.74 | $108.28 | $34.80 | 2,164,671 |
| 2020-01-02 | $107.26 | $107.96 | $107.17 | $107.82 | $34.65 | 1,717,074 |
| 2019-12-31 | $107.04 | $107.56 | $106.66 | $107.10 | $34.42 | 926,316 |
| 2019-12-30 | $108.12 | $108.12 | $106.83 | $107.02 | $34.39 | 1,137,939 |
| 2019-12-27 | $107.92 | $108.28 | $107.54 | $107.99 | $34.70 | 1,396,404 |
| 2019-12-26 | $106.78 | $107.80 | $106.78 | $107.79 | $34.64 | 723,492 |
| 2019-12-24 | $107.08 | $107.42 | $106.42 | $106.69 | $34.29 | 917,097 |
| 2019-12-23 | $107.63 | $107.90 | $107.03 | $107.17 | $34.44 | 1,544,481 |
| 2019-12-20 | $107.74 | $108.00 | $106.77 | $107.60 | $34.58 | 2,583,450 |
| 2019-12-19 | $106.34 | $107.36 | $106.10 | $107.02 | $34.39 | 2,531,229 |
| 2019-12-18 | $106.27 | $106.62 | $105.65 | $105.92 | $34.04 | 1,338,261 |
| 2019-12-17 | $105.56 | $106.29 | $104.88 | $106.00 | $34.06 | 2,101,551 |
| 2019-12-16 | $105.17 | $106.72 | $105.07 | $105.20 | $33.81 | 2,221,659 |
| 2019-12-13 | $103.85 | $104.54 | $103.47 | $104.48 | $33.58 | 1,493,826 |
| 2019-12-12 | $103.60 | $104.48 | $103.21 | $104.13 | $33.46 | 1,253,115 |
| 2019-12-11 | $104.53 | $104.97 | $103.80 | $103.89 | $33.24 | 1,740,162 |
| 2019-12-10 | $104.54 | $104.76 | $104.29 | $104.61 | $33.47 | 2,181,132 |
| 2019-12-09 | $105.01 | $105.11 | $104.36 | $104.64 | $33.48 | 1,488,201 |
| 2019-12-06 | $105.02 | $105.62 | $104.69 | $105.23 | $33.66 | 1,805,229 |
| 2019-12-05 | $105.37 | $105.40 | $104.41 | $104.67 | $33.49 | 1,796,382 |
| 2019-12-04 | $104.52 | $105.63 | $104.31 | $105.21 | $33.66 | 1,812,624 |
| 2019-12-03 | $103.96 | $104.99 | $103.96 | $104.48 | $33.42 | 1,856,640 |
| 2019-12-02 | $104.67 | $104.77 | $103.76 | $104.46 | $33.42 | 1,657,638 |
| 2019-11-29 | $104.02 | $104.87 | $103.75 | $104.80 | $33.53 | 793,998 |
| 2019-11-27 | $105.54 | $105.54 | $103.81 | $104.25 | $33.35 | 4,969,980 |
| 2019-11-26 | $104.81 | $105.19 | $104.38 | $104.83 | $33.54 | 1,604,982 |
| 2019-11-25 | $104.79 | $105.02 | $104.15 | $104.64 | $33.48 | 2,301,789 |
| 2019-11-22 | $104.56 | $105.03 | $103.42 | $104.37 | $33.39 | 2,136,204 |
| 2019-11-21 | $105.97 | $106.23 | $104.47 | $104.74 | $33.51 | 2,324,712 |
| 2019-11-20 | $104.98 | $105.81 | $104.78 | $105.70 | $33.81 | 2,091,381 |
| 2019-11-19 | $104.80 | $105.24 | $103.78 | $105.07 | $33.61 | 2,664,669 |
| 2019-11-18 | $103.78 | $104.68 | $103.52 | $104.60 | $33.46 | 2,916,699 |
| 2019-11-15 | $103.11 | $104.15 | $102.83 | $103.59 | $33.14 | 7,791,552 |
| 2019-11-14 | $103.27 | $103.31 | $102.39 | $103.26 | $33.03 | 2,413,815 |
| 2019-11-13 | $102.05 | $103.75 | $101.24 | $103.27 | $33.04 | 2,446,206 |
| 2019-11-12 | $102.63 | $102.63 | $101.30 | $102.45 | $32.77 | 2,428,314 |
| 2019-11-11 | $100.37 | $102.58 | $100.22 | $102.53 | $32.80 | 2,476,014 |
| 2019-11-08 | $100.31 | $101.26 | $100.16 | $100.66 | $32.20 | 2,759,007 |
| 2019-11-07 | $100.44 | $100.67 | $99.16 | $100.53 | $32.16 | 2,877,891 |
| 2019-11-06 | $98.16 | $100.08 | $97.98 | $99.92 | $31.97 | 2,034,723 |
| 2019-11-05 | $98.92 | $99.06 | $97.90 | $98.42 | $31.49 | 1,554,834 |
| 2019-11-04 | $99.73 | $99.78 | $98.53 | $98.59 | $31.54 | 1,661,217 |
| 2019-11-01 | $100.46 | $100.46 | $98.67 | $99.23 | $31.74 | 1,630,686 |
| 2019-10-31 | $99.74 | $100.23 | $98.97 | $99.77 | $31.92 | 1,620,459 |
| 2019-10-30 | $98.69 | $100.39 | $98.13 | $100.06 | $32.01 | 1,435,599 |
| 2019-10-29 | $98.41 | $100.19 | $98.12 | $98.64 | $31.56 | 1,339,146 |
| 2019-10-28 | $98.67 | $99.08 | $98.15 | $98.73 | $31.58 | 1,869,465 |
| 2019-10-25 | $99.91 | $100.49 | $97.42 | $98.43 | $31.49 | 3,065,988 |
| 2019-10-24 | $102.00 | $102.00 | $100.27 | $100.99 | $32.31 | 2,119,197 |
| 2019-10-23 | $99.73 | $101.56 | $98.20 | $101.31 | $32.41 | 4,097,277 |
| 2019-10-22 | $98.06 | $98.79 | $96.62 | $97.86 | $31.31 | 3,301,317 |
| 2019-10-21 | $99.25 | $99.25 | $97.59 | $98.16 | $31.40 | 1,975,371 |
| 2019-10-18 | $98.38 | $99.05 | $97.65 | $98.62 | $31.55 | 2,016,015 |
| 2019-10-17 | $98.04 | $98.47 | $97.67 | $98.33 | $31.46 | 3,306,135 |
| 2019-10-16 | $97.61 | $98.24 | $96.43 | $98.06 | $31.37 | 2,908,254 |
| 2019-10-15 | $98.58 | $99.02 | $97.78 | $97.92 | $31.33 | 1,529,520 |
| 2019-10-14 | $99.38 | $99.66 | $98.24 | $98.35 | $31.46 | 1,404,303 |
| 2019-10-11 | $99.75 | $99.83 | $98.24 | $99.31 | $31.77 | 2,284,836 |
| 2019-10-10 | $97.37 | $98.91 | $97.02 | $98.56 | $31.53 | 1,544,307 |
| 2019-10-09 | $97.97 | $98.26 | $96.89 | $97.33 | $31.14 | 1,746,531 |
| 2019-10-08 | $98.64 | $98.64 | $96.88 | $97.08 | $31.06 | 2,233,473 |
| 2019-10-07 | $98.90 | $99.86 | $98.05 | $99.01 | $31.67 | 1,974,147 |
| 2019-10-04 | $97.39 | $99.34 | $97.38 | $99.23 | $31.74 | 1,627,521 |
| 2019-10-03 | $95.53 | $97.18 | $95.30 | $97.14 | $31.08 | 1,348,086 |
| 2019-10-02 | $97.85 | $97.95 | $95.63 | $95.74 | $30.63 | 2,574,540 |
| 2019-10-01 | $99.31 | $99.33 | $98.03 | $98.59 | $31.54 | 1,702,794 |
| 2019-09-30 | $100.22 | $100.43 | $99.15 | $99.35 | $31.78 | 1,903,647 |
| 2019-09-27 | $102.57 | $102.80 | $99.76 | $100.08 | $32.02 | 1,930,668 |
| 2019-09-26 | $102.40 | $102.40 | $100.94 | $101.82 | $32.57 | 1,329,186 |
| 2019-09-25 | $101.82 | $103.05 | $101.13 | $102.76 | $32.87 | 3,428,556 |
| 2019-09-24 | $101.32 | $102.52 | $100.61 | $101.37 | $32.43 | 3,160,695 |
| 2019-09-23 | $100.62 | $101.69 | $100.06 | $100.25 | $32.07 | 2,296,731 |
| 2019-09-20 | $101.91 | $101.98 | $100.59 | $100.68 | $32.21 | 1,895,007 |
| 2019-09-19 | $102.49 | $103.32 | $101.17 | $101.68 | $32.53 | 1,222,926 |
| 2019-09-18 | $103.22 | $103.28 | $101.27 | $102.62 | $32.83 | 1,409,472 |
| 2019-09-17 | $99.89 | $103.02 | $99.27 | $102.73 | $32.86 | 3,328,251 |
| 2019-09-16 | $99.35 | $100.52 | $98.47 | $99.28 | $31.76 | 1,896,195 |
| 2019-09-13 | $99.68 | $99.89 | $97.75 | $99.52 | $31.84 | 1,708,593 |
| 2019-09-12 | $98.29 | $100.01 | $98.29 | $99.00 | $31.67 | 1,464,318 |
| 2019-09-11 | $98.08 | $98.60 | $96.73 | $98.18 | $31.26 | 2,520,888 |
| 2019-09-10 | $102.89 | $102.89 | $97.56 | $98.15 | $31.25 | 2,342,046 |
| 2019-09-09 | $104.79 | $105.26 | $102.67 | $102.84 | $32.74 | 1,612,158 |
| 2019-09-06 | $102.35 | $104.44 | $102.15 | $104.26 | $33.20 | 2,254,824 |
| 2019-09-05 | $100.71 | $102.11 | $100.24 | $102.02 | $32.48 | 1,826,709 |
| 2019-09-04 | $100.02 | $100.17 | $99.15 | $99.91 | $31.81 | 1,215,033 |
| 2019-09-03 | $99.84 | $100.10 | $99.02 | $99.53 | $31.69 | 1,091,712 |
| 2019-08-30 | $100.03 | $100.39 | $99.38 | $99.84 | $31.79 | 1,155,603 |
| 2019-08-29 | $99.64 | $99.83 | $98.54 | $99.77 | $31.77 | 1,016,487 |
| 2019-08-28 | $98.02 | $98.59 | $97.30 | $98.53 | $31.37 | 931,983 |
| 2019-08-27 | $99.39 | $99.39 | $97.84 | $98.27 | $31.29 | 1,482,210 |
| 2019-08-26 | $98.24 | $98.70 | $97.46 | $98.67 | $31.42 | 1,794,681 |
| 2019-08-23 | $99.69 | $100.45 | $97.00 | $97.52 | $31.05 | 2,044,272 |
| 2019-08-22 | $99.63 | $100.42 | $99.19 | $100.13 | $31.88 | 1,258,794 |
| 2019-08-21 | $99.50 | $99.50 | $98.60 | $99.32 | $31.62 | 1,225,491 |
| 2019-08-20 | $99.01 | $99.69 | $98.45 | $98.91 | $31.49 | 1,669,767 |
| 2019-08-19 | $98.40 | $99.68 | $98.17 | $99.42 | $31.66 | 1,864,587 |
| 2019-08-16 | $97.38 | $97.97 | $96.94 | $97.53 | $31.05 | 1,791,315 |
| 2019-08-15 | $95.45 | $97.35 | $95.36 | $96.98 | $30.88 | 1,405,689 |
| 2019-08-14 | $96.40 | $97.50 | $95.26 | $95.32 | $30.35 | 1,681,425 |
| 2019-08-13 | $96.27 | $98.48 | $96.10 | $97.93 | $31.18 | 1,736,667 |
| 2019-08-12 | $97.91 | $98.17 | $96.57 | $96.58 | $30.75 | 1,495,545 |
| 2019-08-09 | $97.92 | $98.97 | $97.42 | $98.54 | $31.38 | 1,760,853 |
| 2019-08-08 | $96.79 | $98.38 | $96.05 | $98.26 | $31.29 | 2,227,962 |
| 2019-08-07 | $94.89 | $96.48 | $93.46 | $96.12 | $30.60 | 2,834,949 |
| 2019-08-06 | $95.01 | $96.14 | $94.21 | $95.85 | $30.52 | 2,297,736 |
| 2019-08-05 | $97.31 | $97.33 | $93.95 | $94.36 | $30.04 | 3,218,037 |
| 2019-08-02 | $97.72 | $98.47 | $96.96 | $97.95 | $31.19 | 2,325,219 |
| 2019-08-01 | $96.20 | $98.25 | $96.20 | $97.65 | $31.09 | 2,958,957 |
| 2019-07-31 | $96.98 | $97.05 | $95.85 | $96.37 | $30.68 | 1,777,212 |
| 2019-07-30 | $96.34 | $97.08 | $95.96 | $96.80 | $30.82 | 1,774,869 |
| 2019-07-29 | $98.09 | $98.22 | $96.42 | $96.67 | $30.78 | 1,799,223 |
| 2019-07-26 | $97.79 | $98.39 | $97.38 | $98.06 | $31.22 | 2,322,006 |
| 2019-07-25 | $98.23 | $98.81 | $97.45 | $97.61 | $31.08 | 3,441,993 |
| 2019-07-24 | $99.99 | $100.24 | $96.27 | $98.22 | $31.27 | 6,511,527 |
| 2019-07-23 | $101.81 | $102.56 | $100.44 | $100.86 | $32.11 | 3,523,932 |
| 2019-07-22 | $100.50 | $102.39 | $99.25 | $101.78 | $32.41 | 2,190,645 |
| 2019-07-19 | $103.14 | $103.39 | $101.68 | $101.73 | $32.39 | 1,994,310 |
| 2019-07-18 | $102.51 | $103.35 | $102.21 | $103.14 | $32.84 | 2,119,128 |
| 2019-07-17 | $103.25 | $103.57 | $102.51 | $102.64 | $32.68 | 2,410,290 |
| 2019-07-16 | $104.45 | $104.69 | $103.28 | $103.29 | $32.89 | 1,993,164 |
| 2019-07-15 | $104.36 | $104.46 | $103.60 | $104.22 | $33.18 | 1,561,965 |
| 2019-07-12 | $104.23 | $104.62 | $103.75 | $104.28 | $33.20 | 1,597,359 |
| 2019-07-11 | $103.04 | $104.12 | $102.60 | $104.01 | $33.12 | 2,324,160 |
| 2019-07-10 | $102.17 | $103.60 | $102.17 | $103.02 | $32.80 | 2,719,128 |
| 2019-07-09 | $100.55 | $101.67 | $100.37 | $101.61 | $32.35 | 1,376,346 |
| 2019-07-08 | $100.91 | $101.30 | $100.38 | $100.84 | $32.11 | 2,519,247 |
| 2019-07-05 | $101.28 | $101.42 | $100.11 | $101.05 | $32.17 | 2,306,163 |
| 2019-07-03 | $99.23 | $101.63 | $99.21 | $101.42 | $32.29 | 3,542,571 |
| 2019-07-02 | $97.43 | $99.89 | $97.01 | $99.66 | $31.73 | 4,200,330 |
| 2019-07-01 | $97.04 | $97.45 | $96.42 | $97.15 | $30.93 | 3,112,365 |
| 2019-06-28 | $96.09 | $96.78 | $96.00 | $96.17 | $30.62 | 2,712,774 |
| 2019-06-27 | $95.16 | $96.52 | $95.16 | $96.17 | $30.62 | 1,739,640 |
| 2019-06-26 | $98.00 | $98.08 | $94.45 | $94.61 | $30.12 | 4,100,688 |
| 2019-06-25 | $97.08 | $98.16 | $96.62 | $98.00 | $31.20 | 2,331,795 |
| 2019-06-24 | $98.19 | $98.57 | $96.30 | $96.87 | $30.84 | 1,996,062 |
| 2019-06-21 | $97.69 | $98.73 | $97.48 | $98.29 | $31.30 | 2,933,328 |
| 2019-06-20 | $96.99 | $97.89 | $96.53 | $97.74 | $31.12 | 1,351,023 |
| 2019-06-19 | $95.89 | $96.95 | $95.44 | $96.51 | $30.73 | 1,283,931 |
| 2019-06-18 | $95.43 | $96.33 | $95.26 | $95.91 | $30.54 | 1,551,753 |
| 2019-06-17 | $95.93 | $96.21 | $95.07 | $95.17 | $30.30 | 1,301,769 |
| 2019-06-14 | $95.62 | $95.99 | $95.00 | $95.71 | $30.47 | 1,173,807 |
| 2019-06-13 | $95.30 | $95.52 | $94.29 | $95.44 | $30.39 | 1,435,245 |
| 2019-06-12 | $94.96 | $95.71 | $94.76 | $95.45 | $30.24 | 1,592,016 |
| 2019-06-11 | $97.25 | $97.47 | $95.13 | $95.26 | $30.18 | 1,318,839 |
| 2019-06-10 | $96.60 | $97.11 | $96.25 | $96.67 | $30.63 | 1,300,635 |
| 2019-06-07 | $96.05 | $96.96 | $95.54 | $96.16 | $30.47 | 1,822,431 |
| 2019-06-06 | $96.25 | $96.33 | $95.34 | $95.89 | $30.38 | 1,803,174 |
| 2019-06-05 | $93.04 | $96.32 | $92.98 | $96.18 | $30.47 | 2,928,990 |
| 2019-06-04 | $91.50 | $92.94 | $91.02 | $92.76 | $29.39 | 1,950,174 |
| 2019-06-03 | $90.60 | $91.48 | $90.17 | $90.71 | $28.74 | 1,915,878 |
| 2019-05-31 | $90.33 | $90.99 | $89.73 | $90.64 | $28.72 | 1,623,537 |
| 2019-05-30 | $90.60 | $91.50 | $90.29 | $90.65 | $28.72 | 1,417,431 |
| 2019-05-29 | $90.02 | $90.44 | $89.62 | $90.34 | $28.62 | 1,525,473 |
| 2019-05-28 | $90.11 | $91.25 | $89.96 | $89.97 | $28.51 | 2,014,626 |
| 2019-05-24 | $90.42 | $90.91 | $89.81 | $90.03 | $28.53 | 983,115 |
| 2019-05-23 | $89.47 | $90.48 | $89.18 | $90.02 | $28.52 | 1,627,368 |
| 2019-05-22 | $90.81 | $91.05 | $90.07 | $90.36 | $28.63 | 1,775,166 |
| 2019-05-21 | $90.88 | $91.51 | $90.86 | $91.28 | $28.92 | 1,659,327 |
| 2019-05-20 | $90.00 | $90.45 | $89.80 | $90.26 | $28.60 | 1,247,763 |
| 2019-05-17 | $90.69 | $91.06 | $90.17 | $90.30 | $28.61 | 2,468,286 |
| 2019-05-16 | $90.87 | $91.21 | $90.15 | $90.93 | $28.81 | 1,780,146 |
| 2019-05-15 | $90.68 | $91.52 | $90.26 | $90.76 | $28.76 | 1,195,476 |
| 2019-05-14 | $91.15 | $92.19 | $91.08 | $91.17 | $28.89 | 1,772,220 |
| 2019-05-13 | $91.32 | $91.32 | $90.21 | $90.90 | $28.80 | 1,850,919 |
| 2019-05-10 | $90.88 | $92.60 | $90.40 | $92.51 | $29.31 | 1,781,205 |
| 2019-05-09 | $90.15 | $91.38 | $89.58 | $91.16 | $28.88 | 1,200,714 |
| 2019-05-08 | $90.81 | $91.57 | $90.57 | $90.99 | $28.83 | 1,101,630 |
| 2019-05-07 | $92.09 | $92.49 | $90.45 | $90.90 | $28.80 | 1,366,173 |
| 2019-05-06 | $91.72 | $92.92 | $91.05 | $92.73 | $29.38 | 1,173,186 |
| 2019-05-03 | $92.61 | $92.95 | $92.03 | $92.12 | $29.19 | 1,262,124 |
| 2019-05-02 | $92.45 | $92.95 | $91.98 | $92.26 | $29.23 | 2,069,514 |
| 2019-05-01 | $92.19 | $93.32 | $91.63 | $92.32 | $29.25 | 2,148,477 |
| 2019-04-30 | $91.44 | $92.32 | $91.34 | $92.20 | $29.21 | 2,121,549 |
| 2019-04-29 | $90.00 | $91.60 | $89.84 | $91.45 | $28.97 | 1,884,744 |
| 2019-04-26 | $89.63 | $90.09 | $88.76 | $89.86 | $28.47 | 2,374,434 |
| 2019-04-25 | $88.85 | $89.58 | $88.22 | $89.44 | $28.34 | 2,203,113 |
| 2019-04-24 | $89.89 | $91.29 | $87.97 | $89.18 | $28.26 | 2,822,694 |
| 2019-04-23 | $89.76 | $90.19 | $89.35 | $89.65 | $28.40 | 3,754,701 |
| 2019-04-22 | $89.92 | $90.11 | $89.30 | $89.73 | $28.43 | 1,426,380 |
| 2019-04-18 | $90.28 | $90.56 | $89.80 | $89.99 | $28.51 | 1,669,266 |
| 2019-04-17 | $89.81 | $90.36 | $89.52 | $90.20 | $28.58 | 1,371,285 |
| 2019-04-16 | $88.84 | $89.85 | $88.46 | $89.75 | $28.44 | 1,610,292 |
| 2019-04-15 | $87.80 | $88.67 | $87.39 | $88.47 | $28.03 | 1,104,489 |
| 2019-04-12 | $87.76 | $87.97 | $86.93 | $87.80 | $27.82 | 1,941,531 |
| 2019-04-11 | $87.65 | $87.81 | $86.52 | $87.03 | $27.57 | 2,687,427 |
| 2019-04-10 | $87.86 | $87.94 | $87.07 | $87.50 | $27.72 | 1,801,194 |
| 2019-04-09 | $88.34 | $88.87 | $87.45 | $87.70 | $27.79 | 1,190,397 |
| 2019-04-08 | $88.61 | $89.38 | $87.99 | $88.76 | $28.12 | 1,702,296 |
| 2019-04-05 | $89.43 | $89.48 | $88.18 | $88.59 | $28.07 | 2,341,188 |
| 2019-04-04 | $89.30 | $89.63 | $88.67 | $89.18 | $28.26 | 1,463,466 |
| 2019-04-03 | $89.60 | $89.88 | $89.00 | $89.30 | $28.29 | 2,022,288 |
| 2019-04-02 | $88.30 | $89.09 | $88.10 | $89.01 | $28.20 | 2,033,328 |
| 2019-04-01 | $88.23 | $88.57 | $87.64 | $88.40 | $28.01 | 1,947,132 |
| 2019-03-29 | $87.26 | $87.83 | $86.90 | $87.49 | $27.72 | 3,664,845 |
| 2019-03-28 | $86.22 | $86.80 | $85.85 | $86.74 | $27.48 | 1,878,483 |
| 2019-03-27 | $85.79 | $86.22 | $85.19 | $86.10 | $27.28 | 3,287,355 |
| 2019-03-26 | $85.36 | $85.93 | $84.94 | $85.82 | $27.19 | 1,622,871 |
| 2019-03-25 | $83.95 | $85.34 | $83.95 | $84.91 | $26.90 | 2,176,965 |
| 2019-03-22 | $83.81 | $84.33 | $83.31 | $83.89 | $26.58 | 2,175,789 |
| 2019-03-21 | $83.08 | $84.66 | $83.08 | $84.35 | $26.73 | 1,779,588 |
| 2019-03-20 | $84.15 | $84.47 | $83.20 | $83.36 | $26.41 | 1,713,105 |
| 2019-03-19 | $84.57 | $85.30 | $83.82 | $84.14 | $26.66 | 1,573,476 |
| 2019-03-18 | $83.80 | $84.44 | $83.80 | $84.24 | $26.69 | 2,005,323 |
| 2019-03-15 | $84.00 | $84.60 | $83.41 | $83.55 | $26.47 | 3,448,095 |
| 2019-03-14 | $84.72 | $85.01 | $83.81 | $83.99 | $26.61 | 2,543,370 |
| 2019-03-13 | $84.19 | $85.97 | $83.90 | $85.05 | $26.81 | 3,202,713 |
| 2019-03-12 | $84.35 | $84.45 | $83.78 | $83.82 | $26.42 | 2,549,757 |
| 2019-03-11 | $83.76 | $84.33 | $83.74 | $84.02 | $26.48 | 2,732,358 |
| 2019-03-08 | $85.23 | $85.47 | $82.22 | $83.44 | $26.30 | 4,723,413 |
| 2019-03-07 | $87.67 | $87.67 | $85.71 | $85.97 | $27.10 | 7,259,907 |
| 2019-03-06 | $88.96 | $89.00 | $87.29 | $87.67 | $27.63 | 2,943,324 |
| 2019-03-05 | $90.15 | $90.30 | $88.40 | $88.74 | $27.97 | 2,524,164 |
| 2019-03-04 | $92.17 | $92.49 | $89.59 | $90.15 | $28.41 | 2,375,223 |
| 2019-03-01 | $92.21 | $92.51 | $91.65 | $91.99 | $28.99 | 1,991,652 |
| 2019-02-28 | $90.87 | $91.59 | $90.87 | $91.57 | $28.86 | 1,962,999 |
| 2019-02-27 | $90.86 | $91.40 | $90.72 | $90.80 | $28.62 | 3,139,830 |
| 2019-02-26 | $90.15 | $91.24 | $90.00 | $91.10 | $28.71 | 3,734,880 |
| 2019-02-25 | $89.42 | $90.56 | $89.41 | $90.14 | $28.41 | 3,715,377 |
| 2019-02-22 | $88.10 | $89.10 | $88.10 | $89.04 | $28.06 | 2,057,886 |
| 2019-02-21 | $88.16 | $88.25 | $87.65 | $88.07 | $27.76 | 2,881,428 |
| 2019-02-20 | $87.75 | $88.09 | $87.22 | $88.08 | $27.76 | 2,265,138 |
| 2019-02-19 | $87.47 | $88.19 | $87.43 | $87.82 | $27.68 | 2,107,335 |
| 2019-02-15 | $87.57 | $87.78 | $86.95 | $87.76 | $27.66 | 2,636,466 |
| 2019-02-14 | $87.23 | $88.94 | $86.53 | $87.16 | $27.47 | 3,878,529 |
| 2019-02-13 | $87.83 | $88.32 | $87.68 | $87.99 | $27.73 | 1,692,423 |
| 2019-02-12 | $86.99 | $87.81 | $86.92 | $87.57 | $27.60 | 1,496,619 |
| 2019-02-11 | $87.28 | $87.39 | $86.39 | $86.70 | $27.33 | 1,670,670 |
| 2019-02-08 | $86.56 | $87.09 | $85.82 | $87.06 | $27.44 | 1,570,824 |
| 2019-02-07 | $86.53 | $86.91 | $85.77 | $86.82 | $27.36 | 1,830,828 |
| 2019-02-06 | $86.88 | $87.12 | $86.46 | $86.93 | $27.40 | 1,436,742 |
| 2019-02-05 | $87.06 | $87.06 | $86.11 | $86.81 | $27.36 | 2,054,007 |
| 2019-02-04 | $87.41 | $87.44 | $85.89 | $86.96 | $27.41 | 2,462,343 |
| 2019-02-01 | $88.04 | $88.69 | $86.85 | $87.38 | $27.54 | 2,146,146 |
| 2019-01-31 | $86.38 | $88.16 | $86.10 | $88.04 | $27.75 | 2,372,370 |
| 2019-01-30 | $85.03 | $87.98 | $83.91 | $86.69 | $27.32 | 4,095,444 |
| 2019-01-29 | $86.15 | $86.37 | $85.42 | $85.81 | $27.05 | 3,884,397 |
| 2019-01-28 | $85.11 | $86.08 | $84.71 | $86.07 | $27.13 | 1,783,539 |
| 2019-01-25 | $85.70 | $86.11 | $85.19 | $85.69 | $27.01 | 2,280,696 |
| 2019-01-24 | $84.48 | $85.08 | $84.23 | $84.99 | $26.79 | 3,012,258 |
| 2019-01-23 | $83.54 | $84.83 | $83.39 | $84.73 | $26.71 | 2,195,055 |
| 2019-01-22 | $83.01 | $83.84 | $82.38 | $83.40 | $26.29 | 2,962,170 |
| 2019-01-18 | $82.90 | $83.81 | $82.44 | $83.14 | $26.20 | 2,054,460 |
| 2019-01-17 | $82.95 | $83.30 | $82.14 | $82.44 | $25.98 | 1,886,478 |
| 2019-01-16 | $81.40 | $83.17 | $81.01 | $82.96 | $26.15 | 2,822,793 |
| 2019-01-15 | $80.36 | $81.27 | $80.36 | $81.04 | $25.54 | 1,432,869 |
| 2019-01-14 | $80.05 | $80.89 | $80.05 | $80.53 | $25.38 | 2,151,534 |
| 2019-01-11 | $80.00 | $80.80 | $79.59 | $80.70 | $25.44 | 2,193,039 |
| 2019-01-10 | $79.83 | $80.68 | $79.16 | $80.55 | $25.39 | 2,172,750 |
| 2019-01-09 | $80.01 | $80.56 | $79.48 | $79.97 | $25.21 | 2,689,656 |
| 2019-01-08 | $80.37 | $80.98 | $78.90 | $79.58 | $25.08 | 3,316,206 |
| 2019-01-07 | $79.97 | $80.96 | $79.04 | $79.81 | $25.16 | 4,256,790 |
| 2019-01-04 | $80.03 | $82.35 | $79.36 | $81.95 | $25.83 | 4,146,081 |
| 2019-01-03 | $81.92 | $81.92 | $78.66 | $78.82 | $24.84 | 3,174,231 |
| 2019-01-02 | $80.60 | $82.02 | $80.57 | $81.00 | $25.53 | 2,467,926 |
| 2018-12-31 | $80.92 | $82.05 | $80.55 | $81.57 | $25.71 | 1,374,399 |
| 2018-12-28 | $81.13 | $81.85 | $79.60 | $80.53 | $25.38 | 2,900,319 |
| 2018-12-27 | $78.47 | $80.70 | $77.82 | $80.69 | $25.43 | 2,532,870 |
| 2018-12-26 | $77.32 | $79.30 | $75.49 | $79.27 | $24.98 | 2,399,955 |
| 2018-12-24 | $78.43 | $78.89 | $76.67 | $76.75 | $24.19 | 1,706,964 |
| 2018-12-21 | $80.67 | $82.49 | $79.48 | $79.51 | $25.06 | 4,995,141 |
| 2018-12-20 | $82.85 | $83.20 | $80.53 | $81.01 | $25.53 | 2,896,239 |
| 2018-12-19 | $83.99 | $84.97 | $82.41 | $83.01 | $26.16 | 3,052,215 |
| 2018-12-18 | $85.75 | $86.42 | $83.43 | $83.74 | $26.39 | 3,018,093 |
| 2018-12-17 | $86.30 | $86.51 | $85.03 | $85.25 | $26.87 | 2,630,490 |
| 2018-12-14 | $86.72 | $87.34 | $86.01 | $86.54 | $27.28 | 1,607,586 |
| 2018-12-13 | $87.41 | $87.68 | $86.40 | $87.02 | $27.43 | 1,754,577 |
| 2018-12-12 | $88.16 | $88.72 | $87.41 | $87.49 | $27.44 | 1,680,756 |
| 2018-12-11 | $88.26 | $89.62 | $87.24 | $87.31 | $27.38 | 2,574,735 |
| 2018-12-10 | $87.36 | $87.36 | $85.11 | $87.10 | $27.31 | 3,100,953 |
| 2018-12-07 | $89.95 | $90.11 | $87.17 | $87.36 | $27.40 | 3,502,248 |
| 2018-12-06 | $89.61 | $90.19 | $88.74 | $89.89 | $28.19 | 5,161,848 |
| 2018-12-04 | $92.59 | $92.96 | $90.10 | $90.40 | $28.35 | 2,999,334 |
| 2018-12-03 | $92.37 | $93.14 | $91.96 | $92.65 | $29.06 | 2,707,800 |
| 2018-11-30 | $90.33 | $91.62 | $90.04 | $91.32 | $28.64 | 2,791,146 |
| 2018-11-29 | $89.80 | $91.38 | $89.11 | $90.39 | $28.35 | 2,223,264 |
| 2018-11-28 | $89.89 | $90.21 | $88.66 | $89.93 | $28.20 | 3,594,558 |
| 2018-11-27 | $89.15 | $89.88 | $88.85 | $89.46 | $28.05 | 3,122,805 |
| 2018-11-26 | $88.60 | $89.65 | $88.52 | $89.43 | $28.05 | 3,643,764 |
| 2018-11-23 | $87.00 | $88.15 | $86.32 | $87.86 | $27.55 | 1,958,016 |
| 2018-11-21 | $88.09 | $88.09 | $86.99 | $87.26 | $27.36 | 3,668,058 |
| 2018-11-20 | $88.25 | $88.25 | $86.33 | $87.43 | $27.42 | 3,560,493 |
| 2018-11-19 | $88.67 | $89.32 | $88.43 | $88.99 | $27.91 | 3,043,719 |
| 2018-11-16 | $87.72 | $89.00 | $87.20 | $88.74 | $27.83 | 3,003,213 |
| 2018-11-15 | $85.91 | $88.19 | $85.22 | $88.08 | $27.62 | 2,873,883 |
| 2018-11-14 | $89.14 | $89.72 | $85.64 | $85.89 | $26.94 | 4,437,369 |
| 2018-11-13 | $88.71 | $89.35 | $88.13 | $88.65 | $27.80 | 3,167,466 |
| 2018-11-12 | $90.38 | $90.55 | $88.32 | $88.60 | $27.79 | 2,303,439 |
| 2018-11-09 | $90.94 | $91.31 | $89.60 | $90.40 | $28.35 | 2,097,288 |
| 2018-11-08 | $90.01 | $91.45 | $90.01 | $91.34 | $28.64 | 2,011,905 |
| 2018-11-07 | $90.16 | $90.96 | $89.69 | $90.76 | $28.46 | 3,113,649 |
| 2018-11-06 | $88.48 | $89.73 | $88.47 | $89.61 | $28.10 | 2,528,421 |
| 2018-11-05 | $87.14 | $88.83 | $87.08 | $88.76 | $27.84 | 2,453,013 |
| 2018-11-02 | $87.40 | $87.87 | $86.14 | $87.00 | $27.28 | 2,216,448 |
| 2018-11-01 | $86.57 | $87.48 | $85.94 | $87.00 | $27.28 | 3,263,319 |
| 2018-10-31 | $86.44 | $87.13 | $86.13 | $86.71 | $27.19 | 3,480,615 |
| 2018-10-30 | $84.47 | $85.94 | $83.68 | $85.83 | $26.92 | 3,541,623 |
| 2018-10-29 | $84.37 | $85.07 | $83.10 | $84.08 | $26.37 | 4,179,534 |
| 2018-10-26 | $83.00 | $84.15 | $82.13 | $83.51 | $26.19 | 4,288,356 |
| 2018-10-25 | $81.75 | $84.03 | $81.08 | $83.59 | $26.21 | 5,364,021 |
| 2018-10-24 | $81.21 | $82.86 | $79.99 | $81.49 | $25.56 | 7,024,380 |
| 2018-10-23 | $79.47 | $81.85 | $79.47 | $81.65 | $25.61 | 5,553,810 |
| 2018-10-22 | $81.07 | $81.71 | $80.84 | $81.01 | $25.40 | 2,857,065 |
| 2018-10-19 | $80.15 | $81.20 | $79.81 | $80.72 | $25.31 | 1,998,192 |
| 2018-10-18 | $80.63 | $81.52 | $79.80 | $79.96 | $25.08 | 2,487,114 |
| 2018-10-17 | $81.16 | $81.36 | $79.31 | $80.63 | $25.29 | 6,768,624 |
| 2018-10-16 | $80.71 | $82.27 | $80.39 | $81.93 | $25.69 | 2,424,822 |
| 2018-10-15 | $79.91 | $80.68 | $79.79 | $80.01 | $25.09 | 3,145,140 |
| 2018-10-12 | $82.88 | $82.88 | $79.09 | $80.02 | $25.09 | 3,727,077 |
| 2018-10-11 | $81.59 | $82.29 | $78.97 | $79.65 | $24.98 | 6,147,192 |
| 2018-10-10 | $84.24 | $84.66 | $81.86 | $81.97 | $25.71 | 2,840,280 |
| 2018-10-09 | $84.70 | $84.99 | $83.41 | $84.45 | $26.48 | 1,975,302 |
| 2018-10-08 | $85.43 | $85.55 | $84.13 | $84.94 | $26.64 | 1,820,775 |
| 2018-10-05 | $86.03 | $86.46 | $85.18 | $85.53 | $26.82 | 1,805,895 |
| 2018-10-04 | $85.67 | $86.90 | $85.40 | $85.83 | $26.92 | 2,798,646 |
| 2018-10-03 | $86.43 | $86.48 | $85.31 | $85.76 | $26.89 | 2,711,763 |
| 2018-10-02 | $87.06 | $87.13 | $85.44 | $85.92 | $26.94 | 3,629,583 |
| 2018-10-01 | $86.41 | $87.36 | $85.88 | $87.13 | $27.32 | 3,026,754 |
| 2018-09-28 | $86.22 | $86.58 | $85.73 | $85.80 | $26.91 | 2,996,373 |
| 2018-09-27 | $86.21 | $86.78 | $86.07 | $86.45 | $27.11 | 3,342,273 |
| 2018-09-26 | $87.55 | $88.09 | $85.84 | $85.92 | $26.94 | 4,144,095 |
| 2018-09-25 | $90.01 | $90.08 | $87.64 | $87.68 | $27.50 | 3,854,739 |
| 2018-09-24 | $90.30 | $90.34 | $89.74 | $89.89 | $28.19 | 2,146,239 |
| 2018-09-21 | $90.12 | $90.76 | $89.67 | $90.55 | $28.40 | 3,966,519 |
| 2018-09-20 | $90.34 | $90.81 | $89.33 | $89.85 | $28.18 | 2,621,232 |
| 2018-09-19 | $89.68 | $90.30 | $88.93 | $89.97 | $28.21 | 2,578,530 |
| 2018-09-18 | $89.13 | $90.13 | $89.13 | $90.09 | $28.25 | 2,504,820 |
| 2018-09-17 | $90.75 | $90.75 | $88.99 | $89.12 | $27.95 | 3,087,372 |
| 2018-09-14 | $91.53 | $91.93 | $90.66 | $90.73 | $28.45 | 1,522,092 |
| 2018-09-13 | $91.76 | $91.96 | $90.90 | $91.85 | $28.80 | 1,967,034 |
| 2018-09-12 | $93.82 | $94.14 | $91.34 | $91.52 | $28.56 | 2,474,436 |
| 2018-09-11 | $93.14 | $94.16 | $92.80 | $93.76 | $29.26 | 1,442,292 |
| 2018-09-10 | $93.36 | $94.10 | $93.19 | $93.40 | $29.15 | 1,409,184 |
| 2018-09-07 | $93.07 | $93.70 | $92.80 | $93.15 | $29.07 | 1,677,879 |
| 2018-09-06 | $94.42 | $94.98 | $92.97 | $93.08 | $29.05 | 2,255,157 |
| 2018-09-05 | $96.58 | $96.84 | $94.25 | $94.50 | $29.49 | 2,825,370 |
| 2018-09-04 | $95.51 | $96.76 | $95.47 | $96.74 | $30.19 | 3,188,352 |
| 2018-08-31 | $94.42 | $95.56 | $93.99 | $95.44 | $29.79 | 2,420,583 |
| 2018-08-30 | $94.71 | $94.81 | $94.29 | $94.50 | $29.49 | 1,381,398 |
| 2018-08-29 | $95.06 | $95.39 | $94.53 | $94.85 | $29.60 | 1,514,877 |
| 2018-08-28 | $95.17 | $95.93 | $94.99 | $95.10 | $29.68 | 1,523,868 |
| 2018-08-27 | $94.83 | $95.77 | $94.83 | $95.02 | $29.66 | 2,049,927 |
| 2018-08-24 | $93.35 | $94.96 | $93.24 | $94.73 | $29.57 | 2,094,525 |
| 2018-08-23 | $92.84 | $93.56 | $92.84 | $93.31 | $29.12 | 1,618,215 |
| 2018-08-22 | $92.22 | $92.99 | $91.91 | $92.86 | $28.98 | 1,396,878 |
| 2018-08-21 | $93.19 | $93.36 | $92.42 | $92.53 | $28.88 | 1,894,095 |
| 2018-08-20 | $92.90 | $93.36 | $92.80 | $93.16 | $29.08 | 1,238,505 |
| 2018-08-17 | $92.69 | $93.12 | $92.22 | $93.04 | $29.04 | 1,711,557 |
| 2018-08-16 | $92.99 | $93.20 | $92.20 | $92.69 | $28.93 | 1,312,584 |
| 2018-08-15 | $92.07 | $93.06 | $91.82 | $92.10 | $28.75 | 1,810,830 |
| 2018-08-14 | $92.22 | $92.73 | $92.18 | $92.56 | $28.89 | 2,645,877 |
| 2018-08-13 | $92.24 | $93.35 | $91.50 | $92.00 | $28.71 | 1,737,576 |
| 2018-08-10 | $92.21 | $93.59 | $91.64 | $92.12 | $28.75 | 2,693,511 |
| 2018-08-09 | $93.00 | $93.62 | $92.64 | $92.82 | $28.97 | 1,316,670 |
| 2018-08-08 | $93.47 | $93.62 | $92.81 | $92.96 | $29.01 | 1,497,435 |
| 2018-08-07 | $92.33 | $93.57 | $92.18 | $93.35 | $29.14 | 2,244,999 |
| 2018-08-06 | $91.40 | $92.01 | $91.31 | $91.94 | $28.70 | 1,435,323 |
| 2018-08-03 | $91.75 | $91.97 | $90.93 | $91.49 | $28.55 | 1,817,358 |
| 2018-08-02 | $90.90 | $92.18 | $90.58 | $91.75 | $28.64 | 2,211,402 |
| 2018-08-01 | $91.61 | $92.93 | $91.36 | $91.39 | $28.52 | 2,546,955 |
| 2018-07-31 | $93.07 | $93.54 | $90.57 | $91.40 | $28.53 | 3,950,763 |
| 2018-07-30 | $95.76 | $95.82 | $92.33 | $92.51 | $28.87 | 3,822,705 |
| 2018-07-27 | $94.34 | $95.89 | $94.34 | $95.68 | $29.86 | 3,740,493 |
| 2018-07-26 | $94.07 | $94.61 | $93.87 | $94.06 | $29.36 | 2,733,522 |
| 2018-07-25 | $94.00 | $94.29 | $92.31 | $94.11 | $29.37 | 3,925,095 |
| 2018-07-24 | $95.66 | $95.66 | $95.05 | $95.23 | $29.72 | 3,656,874 |
| 2018-07-23 | $94.80 | $95.55 | $94.75 | $95.51 | $29.81 | 2,291,409 |
| 2018-07-20 | $94.73 | $95.08 | $94.30 | $95.00 | $29.65 | 1,644,294 |
| 2018-07-19 | $95.14 | $95.88 | $94.90 | $95.00 | $29.65 | 1,724,715 |
| 2018-07-18 | $94.52 | $95.65 | $94.40 | $95.59 | $29.83 | 1,585,362 |
| 2018-07-17 | $93.55 | $94.50 | $93.32 | $94.45 | $29.48 | 2,367,924 |
| 2018-07-16 | $93.16 | $94.41 | $93.16 | $93.89 | $29.30 | 1,479,165 |
| 2018-07-13 | $93.23 | $93.52 | $92.67 | $93.11 | $29.06 | 1,826,220 |
| 2018-07-12 | $91.94 | $93.57 | $91.83 | $93.37 | $29.14 | 3,553,116 |
| 2018-07-11 | $90.31 | $91.57 | $90.31 | $91.38 | $28.52 | 2,194,254 |
| 2018-07-10 | $90.78 | $91.44 | $90.63 | $90.76 | $28.33 | 2,463,561 |
| 2018-07-09 | $90.40 | $91.53 | $90.40 | $91.18 | $28.46 | 2,201,517 |
| 2018-07-06 | $90.36 | $90.71 | $89.70 | $90.11 | $28.12 | 2,375,013 |
| 2018-07-05 | $90.32 | $90.88 | $89.76 | $90.33 | $28.19 | 1,849,953 |
| 2018-07-03 | $92.92 | $92.92 | $89.99 | $90.14 | $28.13 | 1,515,906 |
| 2018-07-02 | $91.29 | $92.47 | $90.80 | $91.67 | $28.61 | 1,720,530 |
| 2018-06-29 | $91.84 | $92.57 | $91.24 | $91.27 | $28.49 | 2,606,064 |
| 2018-06-28 | $91.09 | $91.85 | $90.66 | $91.55 | $28.57 | 2,493,855 |
| 2018-06-27 | $91.90 | $92.69 | $91.05 | $91.12 | $28.44 | 2,780,817 |
| 2018-06-26 | $91.71 | $92.29 | $91.24 | $91.65 | $28.60 | 2,521,611 |
| 2018-06-25 | $93.14 | $93.63 | $91.10 | $91.87 | $28.67 | 3,667,191 |
| 2018-06-22 | $94.37 | $94.51 | $93.17 | $93.60 | $29.21 | 4,273,404 |
| 2018-06-21 | $94.11 | $94.68 | $93.17 | $94.13 | $29.38 | 3,167,154 |
| 2018-06-20 | $94.31 | $94.67 | $93.82 | $93.89 | $29.30 | 3,179,034 |
| 2018-06-19 | $93.67 | $94.07 | $93.21 | $93.99 | $29.33 | 2,629,155 |
| 2018-06-18 | $94.40 | $94.86 | $94.12 | $94.21 | $29.40 | 2,257,743 |
| 2018-06-15 | $94.57 | $95.10 | $94.01 | $94.92 | $29.63 | 2,561,661 |
| 2018-06-14 | $95.39 | $95.79 | $94.65 | $94.77 | $29.58 | 1,481,433 |
| 2018-06-13 | $95.40 | $96.19 | $95.20 | $95.31 | $29.61 | 2,064,621 |
| 2018-06-12 | $95.37 | $95.60 | $94.74 | $95.32 | $29.61 | 1,939,494 |
| 2018-06-11 | $95.28 | $95.59 | $95.03 | $95.11 | $29.55 | 1,550,538 |
| 2018-06-08 | $95.26 | $95.39 | $92.77 | $95.13 | $29.55 | 2,714,319 |
| 2018-06-07 | $94.74 | $95.71 | $94.71 | $95.23 | $29.58 | 3,816,660 |
| 2018-06-06 | $93.48 | $94.92 | $93.34 | $94.87 | $29.47 | 3,497,913 |
| 2018-06-05 | $93.21 | $93.69 | $92.82 | $93.30 | $28.99 | 2,890,644 |
| 2018-06-04 | $92.50 | $93.41 | $92.33 | $93.11 | $28.93 | 4,731,456 |
| 2018-06-01 | $92.64 | $93.02 | $91.85 | $92.09 | $28.61 | 4,795,653 |
| 2018-05-31 | $93.29 | $93.98 | $91.65 | $91.86 | $28.54 | 3,824,253 |
| 2018-05-30 | $92.87 | $94.33 | $92.77 | $93.44 | $29.03 | 4,223,787 |
| 2018-05-29 | $92.23 | $92.88 | $91.61 | $92.20 | $28.64 | 2,707,602 |
| 2018-05-25 | $92.42 | $92.90 | $92.07 | $92.78 | $28.82 | 3,247,602 |
| 2018-05-24 | $91.77 | $92.72 | $91.08 | $92.61 | $28.77 | 4,180,320 |
| 2018-05-23 | $91.06 | $91.93 | $90.75 | $91.89 | $28.55 | 1,984,899 |
| 2018-05-22 | $91.22 | $91.94 | $90.50 | $91.51 | $28.43 | 2,937,138 |
| 2018-05-21 | $90.32 | $91.36 | $90.32 | $91.21 | $28.34 | 1,426,917 |
| 2018-05-18 | $90.40 | $90.61 | $90.02 | $90.07 | $27.98 | 2,983,023 |
| 2018-05-17 | $89.97 | $90.71 | $89.69 | $90.57 | $28.14 | 1,530,108 |
| 2018-05-16 | $89.95 | $90.71 | $89.38 | $90.24 | $28.03 | 2,289,399 |
| 2018-05-15 | $90.06 | $90.97 | $89.75 | $89.95 | $27.94 | 2,417,382 |
| 2018-05-14 | $90.80 | $91.21 | $90.04 | $90.40 | $28.08 | 2,402,934 |
| 2018-05-11 | $90.37 | $90.89 | $90.16 | $90.54 | $28.13 | 1,797,171 |
| 2018-05-10 | $90.11 | $90.96 | $89.79 | $90.37 | $28.07 | 2,167,236 |
| 2018-05-09 | $88.51 | $90.33 | $88.04 | $90.09 | $27.99 | 1,920,192 |
| 2018-05-08 | $88.72 | $89.11 | $88.24 | $88.36 | $27.45 | 2,749,695 |
| 2018-05-07 | $87.72 | $88.98 | $87.60 | $88.66 | $27.54 | 3,077,454 |
| 2018-05-04 | $85.77 | $88.13 | $85.58 | $87.70 | $27.25 | 3,045,777 |
| 2018-05-03 | $87.65 | $88.18 | $84.96 | $86.01 | $26.72 | 5,250,105 |
| 2018-05-02 | $88.51 | $89.30 | $87.50 | $87.91 | $27.31 | 4,036,686 |
| 2018-05-01 | $88.01 | $89.06 | $87.96 | $89.01 | $27.65 | 2,063,121 |
| 2018-04-30 | $88.90 | $89.76 | $88.32 | $88.32 | $27.44 | 2,581,011 |
| 2018-04-27 | $88.32 | $88.95 | $87.75 | $88.80 | $27.59 | 3,053,019 |
| 2018-04-26 | $88.35 | $88.68 | $87.42 | $88.16 | $27.39 | 4,105,668 |
| 2018-04-25 | $86.32 | $87.97 | $85.87 | $87.79 | $27.27 | 3,292,257 |
| 2018-04-24 | $87.32 | $87.66 | $85.85 | $86.25 | $26.79 | 5,276,319 |
| 2018-04-23 | $87.42 | $87.59 | $86.39 | $86.95 | $27.01 | 2,302,860 |
| 2018-04-20 | $87.00 | $87.66 | $86.75 | $87.42 | $27.16 | 3,098,382 |
| 2018-04-19 | $85.94 | $87.23 | $85.73 | $86.94 | $27.01 | 2,011,581 |
| 2018-04-18 | $86.35 | $86.35 | $85.60 | $85.65 | $26.61 | 2,559,768 |
| 2018-04-17 | $86.48 | $86.84 | $85.77 | $85.90 | $26.69 | 3,979,596 |
| 2018-04-16 | $86.50 | $86.98 | $85.81 | $85.98 | $26.71 | 2,321,436 |
| 2018-04-13 | $86.82 | $86.93 | $85.69 | $85.93 | $26.70 | 1,699,182 |
| 2018-04-12 | $85.56 | $87.03 | $85.56 | $86.62 | $26.91 | 2,486,289 |
| 2018-04-11 | $85.33 | $86.22 | $85.16 | $85.75 | $26.64 | 2,288,148 |
| 2018-04-10 | $86.14 | $86.41 | $85.03 | $85.95 | $26.70 | 2,402,805 |
| 2018-04-09 | $85.46 | $86.66 | $84.96 | $85.29 | $26.50 | 1,798,155 |
| 2018-04-06 | $85.90 | $86.19 | $84.49 | $85.20 | $26.47 | 2,807,877 |
| 2018-04-05 | $86.50 | $86.94 | $86.01 | $86.31 | $26.81 | 3,174,330 |
| 2018-04-04 | $85.41 | $86.40 | $85.14 | $86.22 | $26.79 | 3,822,510 |
| 2018-04-03 | $85.58 | $86.71 | $85.10 | $86.65 | $26.92 | 4,917,327 |
| 2018-04-02 | $86.22 | $86.41 | $84.46 | $85.53 | $26.57 | 4,882,944 |
| 2018-03-29 | $84.37 | $86.61 | $84.02 | $86.22 | $26.79 | 4,308,024 |
| 2018-03-28 | $81.94 | $84.73 | $81.94 | $83.49 | $25.94 | 4,468,035 |
| 2018-03-27 | $83.71 | $84.46 | $81.39 | $81.92 | $25.45 | 4,134,954 |
| 2018-03-26 | $81.94 | $83.71 | $81.77 | $83.50 | $25.94 | 2,455,011 |
| 2018-03-23 | $82.21 | $82.65 | $80.62 | $80.72 | $25.08 | 1,809,285 |
| 2018-03-22 | $83.61 | $84.13 | $81.92 | $82.02 | $25.48 | 2,035,971 |
| 2018-03-21 | $84.12 | $84.89 | $83.99 | $84.21 | $26.16 | 1,602,822 |
| 2018-03-20 | $84.01 | $84.74 | $83.73 | $84.15 | $26.14 | 2,706,069 |
| 2018-03-19 | $83.92 | $84.20 | $82.86 | $83.62 | $25.98 | 1,465,632 |
| 2018-03-16 | $84.19 | $84.49 | $83.56 | $83.97 | $26.09 | 2,582,496 |
| 2018-03-15 | $84.36 | $84.36 | $83.54 | $84.08 | $26.12 | 1,972,689 |
| 2018-03-14 | $85.60 | $85.64 | $84.10 | $84.37 | $26.09 | 1,644,435 |
| 2018-03-13 | $86.47 | $86.47 | $85.02 | $85.25 | $26.37 | 1,431,426 |
| 2018-03-12 | $86.72 | $87.00 | $85.18 | $85.89 | $26.56 | 2,480,964 |
| 2018-03-09 | $85.41 | $86.67 | $85.09 | $86.53 | $26.76 | 2,040,435 |
| 2018-03-08 | $84.22 | $85.01 | $83.64 | $84.86 | $26.24 | 1,808,295 |
| 2018-03-07 | $83.05 | $84.11 | $83.03 | $83.95 | $25.96 | 1,665,075 |
| 2018-03-06 | $82.57 | $84.47 | $82.04 | $83.91 | $25.95 | 3,698,052 |
| 2018-03-05 | $80.19 | $81.94 | $79.99 | $81.77 | $25.29 | 1,623,951 |
| 2018-03-02 | $79.28 | $80.78 | $79.05 | $80.59 | $24.92 | 1,383,504 |
| 2018-03-01 | $81.00 | $81.00 | $79.22 | $79.60 | $24.62 | 1,980,597 |
| 2018-02-28 | $82.13 | $82.71 | $80.74 | $80.75 | $24.97 | 2,069,094 |
| 2018-02-27 | $81.74 | $82.54 | $81.23 | $81.69 | $25.26 | 3,141,312 |
| 2018-02-26 | $81.08 | $81.72 | $80.66 | $81.66 | $25.25 | 3,389,997 |
| 2018-02-23 | $78.66 | $80.50 | $78.52 | $80.48 | $24.89 | 4,298,232 |
| 2018-02-22 | $79.32 | $79.66 | $77.96 | $78.20 | $24.18 | 1,462,641 |
| 2018-02-21 | $79.06 | $80.66 | $78.84 | $79.12 | $24.47 | 2,615,358 |
| 2018-02-20 | $78.85 | $80.44 | $78.55 | $78.80 | $24.37 | 3,459,039 |
| 2018-02-16 | $79.92 | $80.30 | $78.86 | $79.02 | $24.44 | 3,215,151 |
| 2018-02-15 | $80.44 | $80.68 | $78.60 | $80.38 | $24.86 | 2,555,169 |
| 2018-02-14 | $78.20 | $79.86 | $77.90 | $79.76 | $24.67 | 3,728,364 |
| 2018-02-13 | $77.38 | $78.66 | $77.06 | $78.50 | $24.28 | 2,224,938 |
| 2018-02-12 | $77.05 | $78.14 | $77.04 | $77.56 | $23.99 | 3,396,483 |
| 2018-02-09 | $75.22 | $76.66 | $73.83 | $76.11 | $23.54 | 4,678,191 |
| 2018-02-08 | $77.17 | $77.93 | $74.80 | $75.21 | $23.26 | 4,320,714 |
| 2018-02-07 | $77.52 | $78.65 | $77.24 | $77.27 | $23.90 | 4,313,160 |
| 2018-02-06 | $74.91 | $78.01 | $72.98 | $77.72 | $24.04 | 8,333,364 |
| 2018-02-05 | $79.59 | $80.98 | $77.20 | $77.47 | $23.96 | 4,782,108 |
| 2018-02-02 | $81.04 | $81.80 | $80.28 | $80.34 | $24.85 | 4,481,052 |
| 2018-02-01 | $80.31 | $82.16 | $80.15 | $81.37 | $25.17 | 3,483,195 |
| 2018-01-31 | $82.05 | $83.29 | $80.53 | $80.91 | $25.02 | 5,211,522 |
| 2018-01-30 | $81.49 | $82.22 | $81.37 | $81.85 | $25.31 | 4,120,083 |
| 2018-01-29 | $81.36 | $82.34 | $81.26 | $81.65 | $25.25 | 4,664,904 |
| 2018-01-26 | $81.40 | $81.40 | $80.77 | $81.36 | $25.16 | 1,300,860 |
| 2018-01-25 | $81.28 | $81.85 | $80.85 | $81.18 | $25.11 | 1,979,613 |
| 2018-01-24 | $80.52 | $81.32 | $79.93 | $81.17 | $25.10 | 2,137,584 |
| 2018-01-23 | $80.69 | $80.85 | $79.79 | $80.21 | $24.81 | 1,416,177 |
| 2018-01-22 | $80.40 | $80.66 | $80.11 | $80.63 | $24.94 | 2,430,411 |
| 2018-01-19 | $79.96 | $80.34 | $79.83 | $80.07 | $24.76 | 1,995,732 |
| 2018-01-18 | $80.20 | $80.24 | $78.90 | $79.83 | $24.69 | 5,059,326 |
| 2018-01-17 | $80.83 | $80.83 | $80.32 | $80.46 | $24.88 | 2,029,506 |
| 2018-01-16 | $81.88 | $82.15 | $80.23 | $80.42 | $24.87 | 2,128,077 |
| 2018-01-12 | $80.71 | $81.55 | $80.26 | $81.43 | $25.18 | 2,768,229 |
| 2018-01-11 | $81.30 | $81.30 | $79.96 | $80.46 | $24.88 | 2,152,341 |
| 2018-01-10 | $80.40 | $81.38 | $80.14 | $81.23 | $25.12 | 2,741,589 |
| 2018-01-09 | $80.15 | $80.75 | $80.09 | $80.17 | $24.79 | 1,709,607 |
| 2018-01-08 | $79.26 | $80.53 | $79.20 | $79.96 | $24.73 | 2,498,400 |
| 2018-01-05 | $79.01 | $79.55 | $78.70 | $79.21 | $24.50 | 2,780,175 |
| 2018-01-04 | $77.64 | $78.96 | $77.54 | $78.69 | $24.34 | 2,869,806 |
| 2018-01-03 | $76.64 | $77.87 | $76.58 | $77.66 | $24.02 | 2,995,245 |
| 2018-01-02 | $77.15 | $77.32 | $76.47 | $76.74 | $23.73 | 3,359,814 |
| 2017-12-29 | $76.80 | $77.17 | $76.60 | $76.83 | $23.76 | 2,765,517 |
| 2017-12-28 | $76.35 | $76.74 | $76.30 | $76.67 | $23.71 | 1,165,428 |
| 2017-12-27 | $76.18 | $76.83 | $76.03 | $76.34 | $23.61 | 1,963,110 |
| 2017-12-26 | $76.25 | $76.25 | $75.84 | $76.13 | $23.54 | 1,560,120 |
| 2017-12-22 | $75.61 | $76.13 | $75.35 | $76.09 | $23.53 | 2,337,426 |
| 2017-12-21 | $75.29 | $75.71 | $75.13 | $75.40 | $23.32 | 2,345,871 |
| 2017-12-20 | $76.38 | $76.72 | $74.95 | $75.05 | $23.21 | 2,534,124 |
| 2017-12-19 | $77.07 | $77.32 | $76.01 | $76.11 | $23.54 | 3,042,726 |
| 2017-12-18 | $77.85 | $77.90 | $76.85 | $76.97 | $23.80 | 2,057,376 |
| 2017-12-15 | $77.94 | $78.11 | $77.32 | $77.51 | $23.97 | 3,707,850 |
| 2017-12-14 | $78.10 | $78.49 | $77.36 | $77.47 | $23.96 | 1,671,111 |
| 2017-12-13 | $79.26 | $79.50 | $78.13 | $78.21 | $24.07 | 2,030,814 |
| 2017-12-12 | $79.21 | $79.63 | $78.84 | $79.27 | $24.40 | 2,089,950 |
| 2017-12-11 | $79.20 | $80.14 | $78.99 | $79.22 | $24.38 | 2,626,245 |
| 2017-12-08 | $77.94 | $78.81 | $77.48 | $78.78 | $24.25 | 1,992,777 |
| 2017-12-07 | $78.38 | $78.54 | $76.76 | $77.79 | $23.94 | 3,227,394 |
| 2017-12-06 | $78.74 | $79.17 | $78.13 | $78.32 | $24.10 | 2,055,657 |
| 2017-12-05 | $78.90 | $79.14 | $78.21 | $78.51 | $24.16 | 2,449,590 |
| 2017-12-04 | $80.00 | $80.00 | $78.69 | $78.93 | $24.29 | 2,952,531 |
| 2017-12-01 | $79.46 | $79.72 | $78.75 | $79.26 | $24.39 | 2,256,546 |
| 2017-11-30 | $78.98 | $79.85 | $78.70 | $79.16 | $24.36 | 3,284,388 |
| 2017-11-29 | $78.55 | $79.68 | $78.31 | $78.56 | $24.18 | 4,042,515 |
| 2017-11-28 | $77.45 | $78.42 | $77.09 | $78.34 | $24.11 | 2,592,897 |
| 2017-11-27 | $77.48 | $77.74 | $77.08 | $77.23 | $23.77 | 1,209,957 |
| 2017-11-24 | $77.30 | $77.43 | $77.08 | $77.25 | $23.77 | 709,752 |
| 2017-11-22 | $77.37 | $77.37 | $76.97 | $77.17 | $23.75 | 2,239,875 |
| 2017-11-21 | $77.13 | $77.37 | $76.93 | $77.24 | $23.77 | 2,301,588 |
| 2017-11-20 | $75.95 | $77.15 | $75.95 | $76.89 | $23.66 | 3,141,585 |
| 2017-11-17 | $76.00 | $76.18 | $75.76 | $75.95 | $23.37 | 2,650,791 |
| 2017-11-16 | $76.00 | $76.24 | $75.79 | $75.97 | $23.38 | 2,703,873 |
| 2017-11-15 | $75.93 | $76.44 | $75.65 | $75.93 | $23.37 | 3,833,262 |
| 2017-11-14 | $75.31 | $76.01 | $75.03 | $75.97 | $23.38 | 3,221,427 |
| 2017-11-13 | $73.64 | $75.89 | $73.32 | $75.41 | $23.21 | 3,785,577 |
| 2017-11-10 | $73.45 | $73.76 | $72.95 | $73.57 | $22.64 | 3,461,031 |
| 2017-11-09 | $72.56 | $73.79 | $72.15 | $73.73 | $22.69 | 2,843,919 |
| 2017-11-08 | $72.12 | $72.91 | $71.95 | $72.74 | $22.39 | 1,879,155 |
| 2017-11-07 | $71.80 | $72.77 | $71.65 | $72.02 | $22.16 | 3,533,553 |
| 2017-11-06 | $72.22 | $72.46 | $71.83 | $71.97 | $22.15 | 1,828,437 |
| 2017-11-03 | $73.09 | $73.14 | $72.33 | $72.40 | $22.28 | 2,059,038 |
| 2017-11-02 | $72.34 | $73.43 | $72.07 | $73.17 | $22.52 | 3,064,344 |
| 2017-11-01 | $73.02 | $73.02 | $72.36 | $72.41 | $22.28 | 2,174,787 |
| 2017-10-31 | $72.40 | $72.84 | $71.95 | $72.65 | $22.36 | 3,072,966 |
| 2017-10-30 | $72.29 | $73.13 | $72.06 | $72.40 | $22.28 | 5,243,805 |
| 2017-10-27 | $72.66 | $72.66 | $71.77 | $72.34 | $22.26 | 3,437,292 |
| 2017-10-26 | $72.61 | $72.87 | $72.01 | $72.29 | $22.25 | 4,390,272 |
| 2017-10-25 | $72.71 | $73.62 | $72.35 | $72.44 | $22.29 | 5,826,531 |
| 2017-10-24 | $73.75 | $73.94 | $73.24 | $73.45 | $22.60 | 3,944,127 |
| 2017-10-23 | $72.88 | $73.58 | $72.63 | $73.49 | $22.62 | 3,876,612 |
| 2017-10-20 | $73.02 | $73.47 | $72.20 | $72.92 | $22.44 | 5,777,715 |
| 2017-10-19 | $73.93 | $74.04 | $72.41 | $72.94 | $22.45 | 5,883,444 |
| 2017-10-18 | $74.68 | $74.92 | $74.20 | $74.60 | $22.96 | 4,756,740 |
| 2017-10-17 | $74.19 | $74.91 | $73.98 | $74.71 | $22.99 | 2,934,594 |
| 2017-10-16 | $74.34 | $74.50 | $73.75 | $74.11 | $22.81 | 2,724,177 |
| 2017-10-13 | $74.80 | $74.95 | $74.10 | $74.34 | $22.88 | 3,425,898 |
| 2017-10-12 | $75.71 | $75.75 | $74.72 | $74.91 | $23.05 | 3,888,867 |
| 2017-10-11 | $74.66 | $75.69 | $74.38 | $75.63 | $23.28 | 3,967,284 |
| 2017-10-10 | $74.34 | $74.79 | $73.64 | $74.56 | $22.95 | 3,685,773 |
| 2017-10-09 | $73.50 | $75.30 | $73.43 | $74.50 | $22.93 | 6,064,275 |
| 2017-10-06 | $77.73 | $77.85 | $73.71 | $73.90 | $22.74 | 7,756,764 |
| 2017-10-05 | $77.73 | $78.07 | $77.42 | $77.65 | $23.90 | 2,124,291 |
| 2017-10-04 | $77.54 | $77.65 | $77.11 | $77.57 | $23.87 | 1,908,033 |
| 2017-10-03 | $77.62 | $78.00 | $77.15 | $77.75 | $23.93 | 2,561,979 |
| 2017-10-02 | $77.67 | $77.82 | $77.15 | $77.79 | $23.94 | 1,929,315 |
| 2017-09-29 | $77.57 | $77.83 | $77.01 | $77.57 | $23.87 | 1,693,428 |
| 2017-09-28 | $77.10 | $78.31 | $76.98 | $77.63 | $23.89 | 2,025,927 |
| 2017-09-27 | $76.86 | $77.46 | $76.70 | $77.13 | $23.74 | 1,707,714 |
| 2017-09-26 | $77.47 | $77.50 | $76.33 | $76.37 | $23.50 | 1,548,144 |
| 2017-09-25 | $76.43 | $77.15 | $75.90 | $77.12 | $23.73 | 2,554,317 |
| 2017-09-22 | $76.08 | $76.67 | $75.91 | $76.42 | $23.52 | 1,389,663 |
| 2017-09-21 | $76.83 | $76.83 | $75.38 | $76.10 | $23.42 | 2,536,896 |
| 2017-09-20 | $75.89 | $76.89 | $75.66 | $76.74 | $23.62 | 3,169,467 |
| 2017-09-19 | $75.28 | $76.44 | $75.27 | $76.32 | $23.49 | 2,630,304 |
| 2017-09-18 | $74.81 | $75.28 | $74.61 | $75.09 | $23.11 | 2,918,229 |
| 2017-09-15 | $74.73 | $75.20 | $74.41 | $74.75 | $23.00 | 4,005,357 |
| 2017-09-14 | $74.34 | $74.74 | $74.30 | $74.70 | $22.99 | 3,389,172 |
| 2017-09-13 | $74.91 | $75.09 | $74.50 | $74.74 | $22.89 | 1,920,003 |
| 2017-09-12 | $73.90 | $75.04 | $73.77 | $75.03 | $22.97 | 1,589,079 |
| 2017-09-11 | $74.64 | $75.16 | $74.06 | $74.17 | $22.71 | 4,300,023 |
| 2017-09-08 | $73.75 | $74.75 | $73.75 | $74.35 | $22.77 | 2,521,260 |
| 2017-09-07 | $74.22 | $74.35 | $73.35 | $73.72 | $22.57 | 3,216,750 |
| 2017-09-06 | $74.64 | $75.08 | $74.15 | $74.19 | $22.72 | 2,294,640 |
| 2017-09-05 | $75.37 | $75.37 | $73.70 | $74.38 | $22.78 | 3,399,555 |
| 2017-09-01 | $75.48 | $75.69 | $75.19 | $75.37 | $23.08 | 1,647,513 |
| 2017-08-31 | $75.17 | $75.76 | $75.17 | $75.38 | $23.08 | 1,742,367 |
| 2017-08-30 | $75.15 | $75.53 | $75.05 | $75.08 | $22.99 | 1,746,780 |
| 2017-08-29 | $75.13 | $75.38 | $74.87 | $75.21 | $23.03 | 2,289,084 |
| 2017-08-28 | $76.00 | $76.15 | $75.38 | $75.63 | $23.16 | 1,623,621 |
| 2017-08-25 | $75.25 | $76.15 | $75.25 | $75.75 | $23.19 | 1,658,751 |
| 2017-08-24 | $75.90 | $75.90 | $74.91 | $74.94 | $22.95 | 2,535,483 |
| 2017-08-23 | $76.13 | $76.13 | $75.61 | $75.69 | $23.18 | 2,050,494 |
| 2017-08-22 | $75.58 | $76.67 | $75.42 | $76.44 | $23.41 | 1,990,863 |
| 2017-08-21 | $74.90 | $75.44 | $74.67 | $75.29 | $23.05 | 2,737,482 |
| 2017-08-18 | $76.13 | $76.20 | $74.62 | $74.91 | $22.94 | 4,603,902 |
| 2017-08-17 | $77.05 | $77.44 | $76.19 | $76.28 | $23.36 | 1,652,064 |
| 2017-08-16 | $77.30 | $77.75 | $77.03 | $77.12 | $23.61 | 1,760,460 |
| 2017-08-15 | $77.09 | $77.20 | $76.83 | $77.00 | $23.58 | 2,342,022 |
| 2017-08-14 | $75.96 | $76.91 | $75.94 | $76.80 | $23.52 | 2,065,221 |
| 2017-08-11 | $76.16 | $76.38 | $75.41 | $75.50 | $23.12 | 2,020,803 |
| 2017-08-10 | $76.03 | $76.79 | $75.59 | $75.92 | $23.25 | 2,249,001 |
| 2017-08-09 | $74.84 | $76.28 | $74.68 | $76.25 | $23.35 | 1,667,640 |
| 2017-08-08 | $75.09 | $75.39 | $74.97 | $75.25 | $23.04 | 1,185,924 |
| 2017-08-07 | $75.27 | $75.56 | $74.98 | $75.01 | $22.97 | 1,397,751 |
| 2017-08-04 | $75.50 | $75.68 | $74.94 | $75.11 | $23.00 | 2,220,378 |
| 2017-08-03 | $74.59 | $75.27 | $74.53 | $75.09 | $22.99 | 1,624,737 |
| 2017-08-02 | $74.76 | $74.92 | $74.38 | $74.67 | $22.86 | 1,160,370 |
| 2017-08-01 | $74.43 | $74.82 | $74.11 | $74.78 | $22.90 | 2,102,349 |
| 2017-07-31 | $74.45 | $74.65 | $74.27 | $74.37 | $22.77 | 1,899,891 |
| 2017-07-28 | $74.32 | $74.74 | $74.11 | $74.37 | $22.77 | 1,517,550 |
| 2017-07-27 | $74.50 | $75.23 | $73.70 | $74.33 | $22.76 | 3,793,737 |
| 2017-07-26 | $69.76 | $74.53 | $69.52 | $74.45 | $22.80 | 2,962,800 |
| 2017-07-25 | $73.03 | $73.35 | $72.57 | $72.74 | $22.27 | 2,277,516 |
| 2017-07-24 | $72.39 | $72.77 | $72.39 | $72.64 | $22.24 | 1,424,454 |
| 2017-07-21 | $71.95 | $72.79 | $71.95 | $72.74 | $22.27 | 2,511,924 |
| 2017-07-20 | $71.82 | $72.15 | $71.71 | $72.02 | $22.05 | 1,736,310 |
| 2017-07-19 | $71.70 | $71.88 | $71.40 | $71.81 | $21.99 | 1,577,295 |
| 2017-07-18 | $71.36 | $71.79 | $71.07 | $71.70 | $21.95 | 1,658,865 |
| 2017-07-17 | $71.02 | $71.80 | $70.73 | $71.49 | $21.89 | 2,466,654 |
| 2017-07-14 | $71.31 | $71.68 | $70.66 | $71.06 | $21.76 | 1,517,337 |
| 2017-07-13 | $71.50 | $71.88 | $71.27 | $71.54 | $21.91 | 1,903,653 |
| 2017-07-12 | $71.17 | $71.52 | $70.93 | $71.33 | $21.84 | 1,654,611 |
| 2017-07-11 | $71.30 | $71.79 | $71.00 | $71.20 | $21.80 | 2,935,185 |
| 2017-07-10 | $71.52 | $71.83 | $71.32 | $71.34 | $21.84 | 1,382,175 |
| 2017-07-07 | $71.40 | $71.78 | $70.94 | $71.63 | $21.93 | 1,794,171 |
| 2017-07-06 | $71.54 | $71.67 | $71.16 | $71.26 | $21.82 | 1,886,877 |
| 2017-07-05 | $71.69 | $72.14 | $71.54 | $71.68 | $21.95 | 2,778,423 |
| 2017-07-03 | $71.51 | $72.28 | $71.49 | $71.65 | $21.94 | 1,419,996 |
| 2017-06-30 | $71.58 | $71.96 | $71.48 | $71.49 | $21.89 | 1,940,196 |
| 2017-06-29 | $72.00 | $72.14 | $71.25 | $71.54 | $21.91 | 2,291,571 |
| 2017-06-28 | $70.94 | $71.84 | $70.79 | $71.63 | $21.93 | 2,069,697 |
| 2017-06-27 | $70.37 | $70.97 | $70.30 | $70.68 | $21.64 | 1,734,006 |
| 2017-06-26 | $69.93 | $70.38 | $69.81 | $70.30 | $21.53 | 2,453,025 |
| 2017-06-23 | $69.67 | $69.96 | $69.58 | $69.86 | $21.39 | 2,529,048 |
| 2017-06-22 | $69.76 | $69.87 | $69.45 | $69.53 | $21.29 | 1,255,998 |
| 2017-06-21 | $70.40 | $70.43 | $69.57 | $69.76 | $21.36 | 1,882,425 |
| 2017-06-20 | $70.95 | $71.04 | $70.17 | $70.27 | $21.52 | 2,611,944 |
| 2017-06-19 | $71.41 | $71.45 | $70.97 | $71.14 | $21.78 | 2,480,235 |
| 2017-06-16 | $70.54 | $71.19 | $70.54 | $71.16 | $21.79 | 3,865,596 |
| 2017-06-15 | $70.87 | $71.05 | $70.55 | $70.95 | $21.72 | 3,881,331 |
| 2017-06-14 | $71.04 | $71.42 | $70.86 | $71.05 | $21.76 | 4,309,827 |
| 2017-06-13 | $70.48 | $71.93 | $70.48 | $71.49 | $21.77 | 2,787,525 |
| 2017-06-12 | $70.46 | $70.88 | $70.31 | $70.40 | $21.44 | 3,054,678 |
| 2017-06-09 | $70.81 | $70.81 | $70.28 | $70.54 | $21.48 | 3,347,787 |
| 2017-06-08 | $69.61 | $70.49 | $69.61 | $70.21 | $21.38 | 2,894,028 |
| 2017-06-07 | $68.54 | $69.65 | $68.35 | $69.60 | $21.20 | 2,503,998 |
| 2017-06-06 | $67.72 | $68.32 | $67.50 | $68.26 | $20.79 | 1,884,027 |
| 2017-06-05 | $67.51 | $68.48 | $67.51 | $67.87 | $20.67 | 1,685,985 |
| 2017-06-02 | $68.02 | $68.02 | $67.37 | $67.50 | $20.56 | 1,559,109 |
| 2017-06-01 | $68.05 | $68.13 | $67.38 | $67.87 | $20.67 | 2,094,300 |
| 2017-05-31 | $67.68 | $68.06 | $67.29 | $67.65 | $20.60 | 3,362,151 |
| 2017-05-30 | $67.48 | $67.71 | $67.20 | $67.42 | $20.53 | 1,825,785 |
| 2017-05-26 | $68.15 | $68.30 | $67.54 | $67.58 | $20.58 | 1,684,725 |
| 2017-05-25 | $67.67 | $68.33 | $67.62 | $68.19 | $20.77 | 1,232,304 |
| 2017-05-24 | $68.16 | $68.32 | $67.66 | $67.67 | $20.61 | 1,625,739 |
| 2017-05-23 | $67.97 | $68.14 | $67.68 | $67.93 | $20.69 | 1,275,300 |
| 2017-05-22 | $67.70 | $67.99 | $67.37 | $67.91 | $20.68 | 1,989,084 |
| 2017-05-19 | $66.79 | $67.51 | $66.61 | $67.44 | $20.54 | 2,759,343 |
| 2017-05-18 | $66.74 | $66.93 | $65.98 | $66.74 | $20.33 | 4,229,226 |
| 2017-05-17 | $66.77 | $67.22 | $66.62 | $66.73 | $20.32 | 2,495,925 |
| 2017-05-16 | $67.75 | $67.84 | $67.25 | $67.37 | $20.52 | 2,299,812 |
| 2017-05-15 | $67.44 | $68.07 | $67.44 | $67.77 | $20.64 | 2,367,162 |
| 2017-05-12 | $67.01 | $67.73 | $66.97 | $67.55 | $20.57 | 3,191,181 |
| 2017-05-11 | $66.75 | $67.33 | $66.28 | $67.20 | $20.47 | 3,870,849 |
| 2017-05-10 | $66.66 | $66.82 | $65.98 | $66.75 | $20.33 | 2,938,155 |
| 2017-05-09 | $67.18 | $67.40 | $66.73 | $66.75 | $20.33 | 3,538,605 |
| 2017-05-08 | $67.90 | $68.03 | $66.74 | $67.03 | $20.42 | 2,698,245 |
| 2017-05-05 | $67.96 | $68.07 | $67.53 | $67.91 | $20.68 | 1,711,146 |
| 2017-05-04 | $68.10 | $68.10 | $67.30 | $67.96 | $20.70 | 2,460,108 |
| 2017-05-03 | $68.34 | $68.53 | $67.28 | $67.81 | $20.65 | 3,634,311 |
| 2017-05-02 | $68.45 | $68.64 | $68.02 | $68.36 | $20.82 | 1,627,011 |
| 2017-05-01 | $69.24 | $69.24 | $68.43 | $68.44 | $20.84 | 1,698,900 |
| 2017-04-28 | $68.65 | $69.02 | $68.36 | $68.87 | $20.98 | 3,031,461 |
| 2017-04-27 | $69.42 | $69.52 | $68.28 | $68.67 | $20.91 | 4,555,581 |
| 2017-04-26 | $70.22 | $70.54 | $68.93 | $69.54 | $21.18 | 5,615,016 |
| 2017-04-25 | $70.88 | $70.97 | $70.44 | $70.53 | $21.48 | 2,217,345 |
| 2017-04-24 | $70.83 | $70.99 | $70.11 | $70.45 | $21.46 | 3,351,576 |
| 2017-04-21 | $69.97 | $70.30 | $69.66 | $69.91 | $21.29 | 2,500,872 |
| 2017-04-20 | $69.58 | $70.21 | $69.13 | $70.12 | $21.36 | 2,054,946 |
| 2017-04-19 | $69.42 | $69.64 | $69.07 | $69.17 | $21.07 | 1,465,941 |
| 2017-04-18 | $68.81 | $69.24 | $68.43 | $69.10 | $21.05 | 3,125,196 |
| 2017-04-17 | $68.23 | $69.10 | $68.09 | $69.08 | $21.04 | 1,792,239 |
| 2017-04-13 | $68.58 | $68.69 | $67.92 | $68.11 | $20.74 | 2,352,378 |
| 2017-04-12 | $68.90 | $68.91 | $68.43 | $68.68 | $20.92 | 2,057,370 |
| 2017-04-11 | $69.07 | $69.33 | $68.51 | $69.00 | $21.02 | 2,106,960 |
| 2017-04-10 | $69.28 | $69.71 | $69.11 | $69.36 | $21.13 | 2,029,914 |
| 2017-04-07 | $68.77 | $69.58 | $68.74 | $69.22 | $21.08 | 2,467,002 |
| 2017-04-06 | $69.04 | $69.64 | $68.72 | $69.13 | $21.05 | 1,614,681 |
| 2017-04-05 | $69.02 | $69.90 | $68.55 | $69.09 | $21.04 | 2,399,181 |
| 2017-04-04 | $68.83 | $68.94 | $68.07 | $68.63 | $20.90 | 2,399,928 |
| 2017-04-03 | $69.28 | $69.60 | $68.83 | $68.91 | $20.99 | 2,033,370 |
| 2017-03-31 | $69.17 | $69.64 | $68.88 | $69.45 | $21.15 | 2,701,452 |
| 2017-03-30 | $68.70 | $69.51 | $68.52 | $69.39 | $21.13 | 2,685,075 |
| 2017-03-29 | $68.97 | $69.01 | $68.43 | $68.67 | $20.91 | 1,804,074 |
| 2017-03-28 | $68.98 | $69.39 | $68.60 | $69.14 | $21.06 | 2,908,275 |
| 2017-03-27 | $69.27 | $69.40 | $68.79 | $69.01 | $21.02 | 1,577,748 |
| 2017-03-24 | $69.92 | $70.54 | $69.68 | $69.85 | $21.27 | 2,534,100 |
| 2017-03-23 | $69.77 | $70.22 | $69.61 | $69.73 | $21.24 | 2,519,673 |
| 2017-03-22 | $69.81 | $69.96 | $69.39 | $69.70 | $21.23 | 2,138,763 |
| 2017-03-21 | $71.05 | $71.21 | $69.69 | $69.74 | $21.24 | 3,427,791 |
| 2017-03-20 | $70.65 | $71.03 | $70.54 | $70.77 | $21.55 | 1,897,857 |
| 2017-03-17 | $71.12 | $71.46 | $70.85 | $70.88 | $21.59 | 4,655,115 |
| 2017-03-16 | $70.78 | $71.26 | $70.37 | $71.16 | $21.67 | 3,297,597 |
| 2017-03-15 | $70.69 | $70.91 | $70.36 | $70.82 | $21.57 | 2,868,027 |
| 2017-03-14 | $70.65 | $70.94 | $70.51 | $70.71 | $21.44 | 2,074,596 |
| 2017-03-13 | $70.88 | $71.02 | $70.43 | $70.78 | $21.46 | 3,168,510 |
| 2017-03-10 | $71.31 | $71.57 | $70.27 | $70.96 | $21.52 | 3,255,720 |
| 2017-03-09 | $71.04 | $71.27 | $70.71 | $71.08 | $21.55 | 2,162,451 |
| 2017-03-08 | $70.99 | $71.33 | $70.66 | $70.73 | $21.45 | 2,481,621 |
| 2017-03-07 | $71.44 | $71.44 | $70.73 | $70.93 | $21.51 | 2,218,269 |
| 2017-03-06 | $70.81 | $71.56 | $70.63 | $71.36 | $21.64 | 2,632,311 |
| 2017-03-03 | $71.21 | $71.58 | $70.68 | $71.09 | $21.55 | 3,312,273 |
| 2017-03-02 | $72.18 | $72.34 | $71.15 | $71.25 | $21.60 | 2,678,748 |
| 2017-03-01 | $72.00 | $72.52 | $71.81 | $72.18 | $21.89 | 3,881,214 |
| 2017-02-28 | $71.18 | $71.34 | $70.69 | $71.11 | $21.56 | 4,067,982 |
| 2017-02-27 | $71.57 | $71.57 | $70.92 | $71.15 | $21.57 | 2,301,717 |
| 2017-02-24 | $71.08 | $71.79 | $71.05 | $71.45 | $21.66 | 2,615,427 |
| 2017-02-23 | $71.43 | $71.73 | $71.17 | $71.45 | $21.66 | 1,641,870 |
| 2017-02-22 | $71.24 | $71.76 | $71.06 | $71.24 | $21.60 | 2,477,433 |
| 2017-02-21 | $71.60 | $71.86 | $71.27 | $71.37 | $21.64 | 2,919,804 |
| 2017-02-17 | $71.13 | $71.65 | $70.80 | $71.51 | $21.68 | 8,131,164 |
| 2017-02-16 | $71.33 | $71.59 | $70.72 | $71.34 | $21.63 | 2,638,155 |
| 2017-02-15 | $71.03 | $71.63 | $70.51 | $71.25 | $21.60 | 2,631,018 |
| 2017-02-14 | $70.70 | $71.04 | $70.50 | $70.78 | $21.46 | 2,047,746 |
| 2017-02-13 | $69.79 | $70.86 | $69.44 | $70.70 | $21.44 | 2,521,245 |
| 2017-02-10 | $69.11 | $70.00 | $69.08 | $69.77 | $21.15 | 2,632,818 |
| 2017-02-09 | $69.32 | $69.47 | $68.81 | $69.10 | $20.95 | 1,674,819 |
| 2017-02-08 | $69.30 | $69.38 | $68.62 | $68.88 | $20.88 | 2,987,904 |
| 2017-02-07 | $69.98 | $70.14 | $68.93 | $69.36 | $21.03 | 4,113,705 |
| 2017-02-06 | $70.05 | $70.31 | $69.60 | $69.74 | $21.15 | 2,609,262 |
| 2017-02-03 | $71.00 | $71.00 | $70.04 | $70.34 | $21.33 | 2,922,702 |
| 2017-02-02 | $70.67 | $71.21 | $70.03 | $70.67 | $21.43 | 2,489,127 |
| 2017-02-01 | $70.47 | $71.89 | $70.29 | $70.75 | $21.45 | 4,021,914 |
| 2017-01-31 | $68.36 | $70.61 | $67.26 | $70.54 | $21.39 | 4,448,175 |
| 2017-01-30 | $68.04 | $68.26 | $67.43 | $68.18 | $20.67 | 2,289,354 |
| 2017-01-27 | $68.92 | $68.93 | $68.10 | $68.36 | $20.73 | 2,182,719 |
| 2017-01-26 | $68.50 | $68.90 | $68.28 | $68.83 | $20.87 | 1,870,845 |
| 2017-01-25 | $68.09 | $68.45 | $67.70 | $68.34 | $20.72 | 1,841,346 |
| 2017-01-24 | $67.23 | $68.29 | $66.85 | $67.95 | $20.60 | 1,941,075 |
| 2017-01-23 | $67.06 | $67.68 | $66.67 | $67.32 | $20.41 | 1,890,198 |
| 2017-01-20 | $67.30 | $67.58 | $66.84 | $67.36 | $20.42 | 1,913,490 |
| 2017-01-19 | $67.06 | $67.34 | $66.49 | $67.06 | $20.33 | 1,874,994 |
| 2017-01-18 | $66.71 | $67.29 | $66.62 | $67.25 | $20.39 | 2,332,662 |
| 2017-01-17 | $67.36 | $67.68 | $66.89 | $66.99 | $20.31 | 2,728,698 |
| 2017-01-13 | $67.33 | $67.92 | $67.24 | $67.71 | $20.53 | 1,383,129 |
| 2017-01-12 | $67.44 | $67.55 | $66.10 | $67.40 | $20.44 | 1,507,734 |
| 2017-01-11 | $67.19 | $67.80 | $66.89 | $67.72 | $20.53 | 1,453,137 |
| 2017-01-10 | $67.62 | $67.87 | $67.17 | $67.20 | $20.38 | 2,502,432 |
| 2017-01-09 | $68.37 | $68.45 | $67.33 | $67.77 | $20.55 | 1,919,616 |
| 2017-01-06 | $67.62 | $68.81 | $67.52 | $68.46 | $20.76 | 1,845,645 |
| 2017-01-05 | $67.49 | $68.15 | $67.24 | $67.64 | $20.51 | 1,878,960 |
| 2017-01-04 | $66.65 | $67.80 | $66.64 | $67.72 | $20.53 | 1,837,377 |
| 2017-01-03 | $67.47 | $67.59 | $66.26 | $66.68 | $20.22 | 1,844,175 |
| 2016-12-30 | $67.30 | $67.44 | $66.97 | $67.12 | $20.35 | 1,646,127 |
| 2016-12-29 | $67.34 | $67.47 | $66.90 | $67.01 | $20.32 | 1,451,094 |
| 2016-12-28 | $67.58 | $67.62 | $67.15 | $67.34 | $20.42 | 2,559,555 |
| 2016-12-27 | $67.41 | $67.57 | $67.07 | $67.53 | $20.48 | 784,653 |
| 2016-12-23 | $67.13 | $67.38 | $66.93 | $67.17 | $20.37 | 1,116,429 |
| 2016-12-22 | $67.48 | $67.50 | $66.98 | $67.21 | $20.38 | 1,097,823 |
| 2016-12-21 | $68.25 | $68.25 | $67.43 | $67.49 | $20.46 | 1,163,529 |
| 2016-12-20 | $67.63 | $68.11 | $67.41 | $68.01 | $20.62 | 1,814,052 |
| 2016-12-19 | $67.92 | $68.56 | $67.37 | $67.70 | $20.53 | 1,583,595 |
| 2016-12-16 | $68.59 | $69.08 | $67.83 | $68.06 | $20.64 | 3,837,204 |
| 2016-12-15 | $68.41 | $68.90 | $68.02 | $68.61 | $20.80 | 2,195,067 |
| 2016-12-14 | $68.95 | $69.25 | $67.94 | $68.26 | $20.70 | 3,249,471 |
| 2016-12-13 | $69.00 | $69.73 | $68.86 | $69.26 | $20.90 | 3,097,107 |
| 2016-12-12 | $68.23 | $69.07 | $68.16 | $68.79 | $20.76 | 2,388,147 |
| 2016-12-09 | $68.00 | $68.68 | $67.11 | $68.62 | $20.71 | 2,860,302 |
| 2016-12-08 | $67.87 | $68.13 | $67.19 | $67.77 | $20.45 | 2,242,668 |
| 2016-12-07 | $66.82 | $68.08 | $66.46 | $67.61 | $20.40 | 4,445,616 |
| 2016-12-06 | $65.14 | $66.59 | $64.75 | $66.52 | $20.07 | 4,678,140 |
| 2016-12-05 | $64.67 | $65.06 | $64.31 | $64.86 | $19.57 | 3,566,715 |
| 2016-12-02 | $63.70 | $64.50 | $63.36 | $63.88 | $19.28 | 2,855,304 |
| 2016-12-01 | $63.97 | $64.32 | $63.42 | $63.55 | $19.18 | 3,117,441 |
| 2016-11-30 | $64.95 | $65.06 | $63.95 | $64.09 | $19.34 | 4,319,448 |
| 2016-11-29 | $64.88 | $65.47 | $64.42 | $64.97 | $19.61 | 3,623,193 |
| 2016-11-28 | $65.54 | $65.54 | $64.47 | $64.58 | $19.49 | 2,511,021 |
| 2016-11-25 | $65.11 | $65.69 | $65.11 | $65.69 | $19.82 | 654,099 |
| 2016-11-23 | $65.57 | $65.62 | $64.79 | $65.34 | $19.72 | 1,497,042 |
| 2016-11-22 | $66.15 | $66.21 | $65.31 | $65.58 | $19.79 | 1,862,043 |
| 2016-11-21 | $66.11 | $66.26 | $65.65 | $65.97 | $19.91 | 2,415,405 |
| 2016-11-18 | $64.93 | $65.94 | $64.71 | $65.85 | $19.87 | 2,873,340 |
| 2016-11-17 | $64.69 | $65.14 | $64.57 | $64.86 | $19.57 | 1,663,863 |
| 2016-11-16 | $64.42 | $64.95 | $64.15 | $64.71 | $19.53 | 3,777,735 |
| 2016-11-15 | $64.82 | $64.91 | $63.60 | $64.48 | $19.46 | 3,494,811 |
| 2016-11-14 | $66.62 | $66.66 | $64.57 | $64.73 | $19.53 | 4,240,530 |
| 2016-11-11 | $66.98 | $67.32 | $65.87 | $66.44 | $20.05 | 2,668,338 |
| 2016-11-10 | $67.49 | $68.29 | $66.89 | $67.10 | $20.25 | 3,633,498 |
| 2016-11-09 | $65.21 | $67.14 | $64.69 | $66.93 | $20.20 | 3,102,117 |
| 2016-11-08 | $65.44 | $65.57 | $64.19 | $65.38 | $19.73 | 2,001,270 |
| 2016-11-07 | $65.33 | $65.57 | $65.04 | $65.46 | $19.75 | 2,053,479 |
| 2016-11-04 | $64.34 | $65.42 | $64.03 | $64.68 | $19.52 | 3,807,381 |
| 2016-11-03 | $63.80 | $64.55 | $63.80 | $64.16 | $19.36 | 2,585,112 |
| 2016-11-02 | $63.65 | $64.05 | $63.53 | $63.76 | $19.24 | 2,097,990 |
| 2016-11-01 | $63.80 | $64.20 | $63.30 | $63.52 | $19.17 | 2,914,719 |
| 2016-10-31 | $64.13 | $64.27 | $63.83 | $63.97 | $19.31 | 2,031,654 |
| 2016-10-28 | $64.04 | $64.59 | $63.72 | $64.09 | $19.34 | 1,481,766 |
| 2016-10-27 | $64.55 | $64.55 | $63.32 | $63.95 | $19.30 | 3,459,183 |
| 2016-10-26 | $65.22 | $66.62 | $64.28 | $64.69 | $19.52 | 3,826,005 |
| 2016-10-25 | $66.40 | $66.81 | $66.06 | $66.36 | $20.03 | 3,026,718 |
| 2016-10-24 | $66.26 | $66.77 | $66.20 | $66.30 | $20.01 | 1,497,162 |
| 2016-10-21 | $65.41 | $66.31 | $65.22 | $66.18 | $19.97 | 1,861,017 |
| 2016-10-20 | $66.53 | $66.58 | $65.63 | $65.73 | $19.84 | 1,671,291 |
| 2016-10-19 | $66.16 | $66.47 | $65.85 | $66.40 | $20.04 | 1,708,698 |
| 2016-10-18 | $66.79 | $67.18 | $66.11 | $66.21 | $19.98 | 1,191,315 |
| 2016-10-17 | $67.46 | $67.77 | $66.25 | $66.38 | $20.03 | 1,643,766 |
| 2016-10-14 | $67.41 | $67.42 | $66.96 | $67.24 | $20.29 | 1,811,814 |
| 2016-10-13 | $66.14 | $67.01 | $65.97 | $66.84 | $20.17 | 3,807,624 |
| 2016-10-12 | $65.74 | $66.65 | $65.71 | $66.46 | $20.06 | 2,486,106 |
| 2016-10-11 | $66.16 | $66.86 | $65.54 | $65.94 | $19.90 | 2,850,657 |
| 2016-10-10 | $67.13 | $67.45 | $66.32 | $66.42 | $20.04 | 2,800,011 |
| 2016-10-07 | $67.47 | $67.47 | $66.47 | $67.03 | $20.23 | 1,466,613 |
| 2016-10-06 | $66.88 | $67.40 | $66.51 | $67.35 | $20.33 | 1,817,640 |
| 2016-10-05 | $66.80 | $67.13 | $66.61 | $66.87 | $20.18 | 2,466,987 |
| 2016-10-04 | $67.21 | $67.47 | $66.59 | $66.79 | $20.16 | 2,045,865 |
| 2016-10-03 | $67.28 | $67.69 | $66.77 | $67.05 | $20.23 | 2,988,072 |
| 2016-09-30 | $67.80 | $68.08 | $67.36 | $67.54 | $20.38 | 2,718,270 |
| 2016-09-29 | $68.31 | $68.68 | $67.00 | $67.48 | $20.36 | 2,668,914 |
| 2016-09-28 | $68.56 | $68.56 | $68.05 | $68.21 | $20.58 | 1,866,348 |
| 2016-09-27 | $68.74 | $69.00 | $68.52 | $68.55 | $20.69 | 2,422,485 |
| 2016-09-26 | $69.18 | $70.00 | $68.79 | $68.84 | $20.77 | 2,063,541 |
| 2016-09-23 | $69.79 | $70.56 | $68.93 | $69.46 | $20.96 | 3,092,769 |
| 2016-09-22 | $71.00 | $71.01 | $70.38 | $70.44 | $21.26 | 1,504,254 |
| 2016-09-21 | $69.93 | $70.72 | $69.53 | $70.67 | $21.33 | 1,419,468 |
| 2016-09-20 | $70.10 | $70.45 | $69.36 | $69.62 | $21.01 | 2,119,110 |
| 2016-09-19 | $69.68 | $70.22 | $69.60 | $69.80 | $21.06 | 2,424,039 |
| 2016-09-16 | $69.11 | $69.62 | $68.65 | $69.47 | $20.97 | 2,877,759 |
| 2016-09-15 | $68.68 | $69.64 | $68.68 | $69.52 | $20.98 | 1,819,227 |
| 2016-09-14 | $68.83 | $69.25 | $68.62 | $68.69 | $20.73 | 2,306,913 |
| 2016-09-13 | $69.05 | $69.50 | $68.57 | $69.06 | $20.74 | 1,950,363 |
| 2016-09-12 | $68.71 | $69.71 | $68.22 | $69.48 | $20.87 | 2,868,912 |
| 2016-09-09 | $69.78 | $70.02 | $68.97 | $68.98 | $20.72 | 2,654,169 |
| 2016-09-08 | $70.75 | $70.98 | $70.20 | $70.21 | $21.09 | 1,702,140 |
| 2016-09-07 | $70.65 | $70.95 | $70.05 | $70.90 | $21.30 | 1,583,985 |
| 2016-09-06 | $71.83 | $71.87 | $71.11 | $71.50 | $21.48 | 1,292,406 |
| 2016-09-02 | $71.88 | $71.92 | $71.27 | $71.67 | $21.53 | 1,384,149 |
| 2016-09-01 | $71.23 | $71.74 | $71.08 | $71.64 | $21.52 | 1,726,833 |
| 2016-08-31 | $71.11 | $71.47 | $71.05 | $71.21 | $21.39 | 1,734,483 |
| 2016-08-30 | $71.05 | $71.34 | $70.38 | $71.34 | $21.43 | 1,524,453 |
| 2016-08-29 | $70.59 | $71.64 | $70.50 | $71.10 | $21.36 | 1,560,339 |
| 2016-08-26 | $70.83 | $70.98 | $70.05 | $70.49 | $21.17 | 1,080,387 |
| 2016-08-25 | $70.24 | $70.82 | $70.00 | $70.62 | $21.21 | 2,242,419 |
| 2016-08-24 | $70.40 | $70.46 | $70.05 | $70.28 | $21.11 | 2,031,237 |
| 2016-08-23 | $70.67 | $70.76 | $70.27 | $70.56 | $21.20 | 1,442,109 |
| 2016-08-22 | $70.15 | $70.61 | $70.12 | $70.48 | $21.17 | 1,605,903 |
| 2016-08-19 | $70.12 | $70.44 | $69.87 | $70.44 | $21.16 | 2,092,356 |
| 2016-08-18 | $70.31 | $70.77 | $70.22 | $70.32 | $21.12 | 1,650,783 |
| 2016-08-17 | $69.45 | $70.30 | $69.23 | $70.21 | $21.09 | 2,529,612 |
| 2016-08-16 | $69.90 | $70.01 | $69.26 | $69.28 | $20.81 | 1,189,458 |
| 2016-08-15 | $70.03 | $70.24 | $69.85 | $70.09 | $21.05 | 1,910,826 |
| 2016-08-12 | $69.88 | $70.25 | $69.64 | $70.15 | $21.07 | 2,841,303 |
| 2016-08-11 | $70.67 | $70.99 | $69.63 | $70.03 | $21.04 | 3,457,236 |
| 2016-08-10 | $70.06 | $70.54 | $69.96 | $70.32 | $21.12 | 2,968,878 |
| 2016-08-09 | $70.67 | $70.96 | $70.11 | $70.23 | $21.10 | 2,812,308 |
| 2016-08-08 | $71.36 | $71.38 | $70.45 | $70.50 | $21.18 | 3,368,730 |
| 2016-08-05 | $71.58 | $71.69 | $71.12 | $71.18 | $21.38 | 2,449,386 |
| 2016-08-04 | $71.51 | $71.88 | $71.15 | $71.43 | $21.46 | 3,085,791 |
| 2016-08-03 | $71.32 | $71.75 | $70.82 | $71.53 | $21.49 | 2,986,083 |
| 2016-08-02 | $71.41 | $71.41 | $70.75 | $71.20 | $21.39 | 1,712,271 |
| 2016-08-01 | $71.00 | $71.43 | $70.65 | $71.42 | $21.45 | 2,554,089 |
| 2016-07-29 | $70.65 | $71.42 | $70.56 | $70.76 | $21.26 | 2,426,970 |
| 2016-07-28 | $70.82 | $71.47 | $70.42 | $70.87 | $21.29 | 2,636,625 |
| 2016-07-27 | $68.50 | $70.96 | $68.47 | $70.84 | $21.28 | 4,264,071 |
| 2016-07-26 | $68.47 | $68.94 | $68.09 | $68.50 | $20.58 | 3,743,448 |
| 2016-07-25 | $67.80 | $68.44 | $67.44 | $68.44 | $20.56 | 1,923,333 |
| 2016-07-22 | $67.32 | $67.93 | $67.22 | $67.79 | $20.36 | 1,603,350 |
| 2016-07-21 | $67.54 | $67.61 | $67.03 | $67.37 | $20.24 | 1,189,230 |
| 2016-07-20 | $68.16 | $68.21 | $67.64 | $67.74 | $20.35 | 1,208,541 |
| 2016-07-19 | $67.18 | $68.08 | $67.18 | $68.07 | $20.45 | 1,553,943 |
| 2016-07-18 | $68.66 | $68.66 | $67.44 | $67.60 | $20.31 | 1,882,149 |
| 2016-07-15 | $67.60 | $67.60 | $67.12 | $67.51 | $20.28 | 2,730,633 |
| 2016-07-14 | $67.64 | $67.85 | $66.94 | $67.37 | $20.24 | 2,510,520 |
| 2016-07-13 | $67.64 | $67.71 | $66.79 | $67.17 | $20.18 | 1,703,715 |
| 2016-07-12 | $66.70 | $67.37 | $66.59 | $67.31 | $20.22 | 1,967,070 |
| 2016-07-11 | $66.23 | $66.53 | $66.00 | $66.43 | $19.95 | 1,433,223 |
| 2016-07-08 | $65.42 | $66.10 | $65.23 | $65.88 | $19.79 | 2,490,360 |
| 2016-07-07 | $64.85 | $65.20 | $64.54 | $64.92 | $19.50 | 2,136,858 |
| 2016-07-06 | $64.64 | $64.91 | $64.34 | $64.74 | $19.45 | 2,200,260 |
| 2016-07-05 | $63.72 | $64.75 | $63.19 | $64.59 | $19.40 | 2,415,198 |
| 2016-07-01 | $64.71 | $65.18 | $64.51 | $64.77 | $19.46 | 1,970,286 |
| 2016-06-30 | $64.42 | $64.87 | $64.01 | $64.67 | $19.43 | 4,196,424 |
| 2016-06-29 | $63.19 | $64.09 | $63.08 | $64.09 | $19.25 | 2,485,575 |
| 2016-06-28 | $61.75 | $62.66 | $61.43 | $62.60 | $18.80 | 2,968,533 |
| 2016-06-27 | $62.36 | $62.46 | $61.19 | $61.43 | $18.45 | 3,077,070 |
| 2016-06-24 | $62.16 | $64.29 | $61.78 | $63.00 | $18.92 | 6,055,944 |
| 2016-06-23 | $63.31 | $64.42 | $63.26 | $64.41 | $19.35 | 2,132,484 |
| 2016-06-22 | $63.09 | $63.25 | $62.89 | $63.09 | $18.95 | 2,277,969 |
| 2016-06-21 | $62.96 | $63.35 | $62.92 | $62.97 | $18.92 | 2,958,390 |
| 2016-06-20 | $64.61 | $64.88 | $63.05 | $63.09 | $18.95 | 2,747,283 |
| 2016-06-17 | $64.59 | $64.85 | $63.82 | $63.88 | $19.19 | 3,900,417 |
| 2016-06-16 | $64.28 | $64.91 | $64.22 | $64.89 | $19.49 | 1,980,240 |
| 2016-06-15 | $64.87 | $65.45 | $64.66 | $64.80 | $19.47 | 2,139,528 |
| 2016-06-14 | $64.85 | $65.38 | $64.68 | $64.89 | $19.49 | 2,787,270 |
| 2016-06-13 | $65.28 | $65.97 | $65.09 | $65.11 | $19.56 | 2,128,989 |
| 2016-06-10 | $65.09 | $65.95 | $65.02 | $65.58 | $19.70 | 2,244,579 |
| 2016-06-09 | $65.16 | $65.74 | $64.88 | $65.66 | $19.72 | 2,351,514 |
| 2016-06-08 | $64.86 | $65.29 | $64.57 | $65.22 | $19.59 | 1,558,431 |
| 2016-06-07 | $65.11 | $65.50 | $64.86 | $64.89 | $19.40 | 2,759,106 |
| 2016-06-06 | $65.01 | $65.46 | $64.79 | $65.13 | $19.47 | 1,527,546 |
| 2016-06-03 | $64.90 | $65.28 | $64.21 | $65.07 | $19.45 | 1,782,279 |
| 2016-06-02 | $65.28 | $65.50 | $64.85 | $65.15 | $19.47 | 1,272,990 |
| 2016-06-01 | $65.50 | $65.80 | $65.38 | $65.60 | $19.61 | 2,152,887 |
| 2016-05-31 | $65.75 | $66.03 | $65.36 | $66.01 | $19.73 | 3,722,793 |
| 2016-05-27 | $65.34 | $65.69 | $65.22 | $65.67 | $19.63 | 1,274,688 |
| 2016-05-26 | $65.38 | $65.45 | $64.66 | $65.02 | $19.44 | 1,818,963 |
| 2016-05-25 | $65.68 | $65.92 | $65.09 | $65.50 | $19.58 | 2,470,689 |
| 2016-05-24 | $64.00 | $65.70 | $63.84 | $65.62 | $19.62 | 2,963,706 |
| 2016-05-23 | $63.50 | $63.79 | $63.07 | $63.57 | $19.00 | 1,873,845 |
| 2016-05-20 | $63.41 | $64.00 | $63.08 | $63.62 | $19.02 | 1,695,888 |
| 2016-05-19 | $62.84 | $63.45 | $62.67 | $63.04 | $18.84 | 1,903,053 |
| 2016-05-18 | $62.30 | $63.19 | $61.59 | $63.05 | $18.85 | 3,840,285 |
| 2016-05-17 | $63.73 | $63.90 | $62.31 | $62.53 | $18.69 | 1,937,079 |
| 2016-05-16 | $63.52 | $63.98 | $63.31 | $63.73 | $19.05 | 1,555,521 |
| 2016-05-13 | $64.09 | $64.46 | $63.45 | $63.68 | $19.04 | 1,670,100 |
| 2016-05-12 | $63.76 | $64.35 | $63.69 | $64.18 | $19.18 | 2,162,955 |
| 2016-05-11 | $64.43 | $64.66 | $63.44 | $63.62 | $19.02 | 2,882,337 |
| 2016-05-10 | $64.33 | $64.64 | $64.05 | $64.59 | $19.31 | 3,422,790 |
| 2016-05-09 | $64.03 | $64.56 | $64.03 | $64.50 | $19.28 | 2,068,215 |
| 2016-05-06 | $63.17 | $64.26 | $62.94 | $64.03 | $19.14 | 3,093,435 |
| 2016-05-05 | $62.69 | $63.40 | $62.69 | $63.20 | $18.89 | 2,540,160 |
| 2016-05-04 | $61.95 | $62.97 | $61.95 | $62.58 | $18.71 | 2,510,550 |
| 2016-05-03 | $62.09 | $62.48 | $61.62 | $62.27 | $18.61 | 1,386,843 |
| 2016-05-02 | $61.74 | $63.18 | $61.57 | $63.01 | $18.83 | 2,244,831 |
| 2016-04-29 | $62.58 | $62.58 | $61.25 | $61.71 | $18.45 | 3,357,123 |
| 2016-04-28 | $63.59 | $64.39 | $62.67 | $62.86 | $18.79 | 2,597,358 |
| 2016-04-27 | $65.09 | $65.25 | $63.59 | $64.13 | $19.17 | 3,491,325 |
| 2016-04-26 | $64.21 | $64.72 | $63.91 | $64.41 | $19.25 | 3,749,292 |
| 2016-04-25 | $63.75 | $64.20 | $63.53 | $64.17 | $19.18 | 1,949,619 |
| 2016-04-22 | $63.70 | $64.43 | $63.55 | $63.99 | $19.13 | 2,026,893 |
| 2016-04-21 | $63.98 | $64.34 | $63.54 | $63.81 | $19.07 | 1,875,990 |
| 2016-04-20 | $64.13 | $64.35 | $63.76 | $64.13 | $19.17 | 2,206,506 |
| 2016-04-19 | $64.30 | $64.53 | $63.60 | $64.17 | $19.18 | 2,570,259 |
| 2016-04-18 | $64.03 | $64.55 | $63.90 | $64.14 | $19.17 | 2,171,913 |
| 2016-04-15 | $63.82 | $64.52 | $63.50 | $64.44 | $19.26 | 3,817,383 |
| 2016-04-14 | $63.37 | $64.33 | $63.37 | $63.67 | $19.03 | 2,032,887 |
| 2016-04-13 | $63.44 | $64.17 | $63.21 | $63.95 | $19.12 | 3,796,941 |
| 2016-04-12 | $63.65 | $64.05 | $61.76 | $63.15 | $18.88 | 6,008,829 |
| 2016-04-11 | $64.17 | $64.70 | $63.73 | $64.28 | $19.21 | 3,112,656 |
| 2016-04-08 | $64.40 | $64.40 | $63.48 | $63.65 | $19.03 | 2,166,387 |
| 2016-04-07 | $64.68 | $65.63 | $63.78 | $64.26 | $19.21 | 2,814,672 |
| 2016-04-06 | $64.81 | $65.03 | $63.93 | $64.95 | $19.41 | 3,744,408 |
| 2016-04-05 | $65.15 | $65.62 | $64.90 | $64.98 | $19.42 | 3,275,241 |
| 2016-04-04 | $66.39 | $66.39 | $64.87 | $65.55 | $19.59 | 3,954,915 |
| 2016-04-01 | $66.12 | $66.66 | $65.60 | $66.09 | $19.76 | 4,342,395 |
| 2016-03-31 | $65.39 | $66.55 | $65.17 | $66.38 | $19.84 | 5,400,807 |
| 2016-03-30 | $66.03 | $66.70 | $64.84 | $65.17 | $19.48 | 4,051,164 |
| 2016-03-29 | $64.67 | $65.58 | $64.67 | $65.57 | $19.60 | 3,493,116 |
| 2016-03-28 | $64.34 | $65.00 | $64.07 | $64.68 | $19.33 | 2,376,225 |
| 2016-03-24 | $65.35 | $65.65 | $63.80 | $64.02 | $19.14 | 4,681,650 |
| 2016-03-23 | $64.61 | $66.36 | $64.52 | $65.64 | $19.62 | 4,751,973 |
| 2016-03-22 | $64.10 | $65.46 | $63.75 | $65.42 | $19.56 | 4,512,144 |
| 2016-03-21 | $64.25 | $64.50 | $63.68 | $64.27 | $19.21 | 9,303,765 |
| 2016-03-18 | $65.87 | $66.59 | $63.89 | $64.51 | $19.28 | 13,191,696 |
| 2016-03-17 | $66.64 | $67.01 | $65.77 | $65.85 | $19.68 | 5,675,289 |
| 2016-03-16 | $66.50 | $66.95 | $66.17 | $66.61 | $19.91 | 3,621,369 |
| 2016-03-15 | $66.57 | $67.61 | $66.50 | $67.04 | $20.04 | 3,713,484 |
| 2016-03-14 | $65.71 | $67.28 | $65.57 | $66.83 | $19.98 | 2,550,378 |
| 2016-03-11 | $65.48 | $66.40 | $64.54 | $65.98 | $19.72 | 3,328,116 |
| 2016-03-10 | $64.80 | $65.08 | $63.11 | $64.97 | $19.42 | 7,060,371 |
| 2016-03-09 | $65.41 | $65.95 | $64.87 | $65.37 | $19.47 | 2,247,747 |
| 2016-03-08 | $63.86 | $65.24 | $63.80 | $64.87 | $19.32 | 2,847,459 |
| 2016-03-07 | $64.77 | $64.90 | $63.96 | $64.24 | $19.13 | 2,283,042 |
| 2016-03-04 | $65.25 | $65.49 | $64.08 | $64.94 | $19.34 | 3,530,667 |
| 2016-03-03 | $64.56 | $65.24 | $63.86 | $65.20 | $19.41 | 2,642,046 |
| 2016-03-02 | $64.99 | $64.99 | $63.58 | $64.49 | $19.20 | 5,336,364 |
| 2016-03-01 | $63.82 | $64.42 | $63.17 | $64.27 | $19.14 | 3,471,900 |
| 2016-02-29 | $63.96 | $64.39 | $62.79 | $63.29 | $18.85 | 4,125,660 |
| 2016-02-26 | $64.73 | $65.10 | $63.81 | $63.85 | $19.01 | 2,373,258 |
| 2016-02-25 | $63.88 | $64.53 | $63.36 | $64.51 | $19.21 | 3,582,543 |
| 2016-02-24 | $62.25 | $63.82 | $62.25 | $63.66 | $18.96 | 3,033,849 |
| 2016-02-23 | $64.47 | $64.95 | $63.08 | $63.14 | $18.80 | 4,031,322 |
| 2016-02-22 | $64.17 | $64.34 | $63.24 | $63.55 | $18.92 | 3,436,971 |
| 2016-02-19 | $62.53 | $63.16 | $62.23 | $62.93 | $18.74 | 2,698,662 |
| 2016-02-18 | $63.19 | $63.53 | $62.69 | $62.88 | $18.72 | 3,006,273 |
| 2016-02-17 | $61.89 | $63.21 | $61.83 | $62.96 | $18.75 | 2,959,113 |
| 2016-02-16 | $62.55 | $62.61 | $60.94 | $61.66 | $18.36 | 2,650,182 |
| 2016-02-12 | $61.46 | $61.54 | $60.08 | $61.31 | $18.26 | 2,349,045 |
| 2016-02-11 | $59.33 | $60.47 | $58.93 | $59.97 | $17.86 | 3,134,343 |
| 2016-02-10 | $61.93 | $62.58 | $60.58 | $60.88 | $18.13 | 2,980,860 |
| 2016-02-09 | $59.97 | $62.21 | $59.95 | $61.49 | $18.31 | 4,277,772 |
| 2016-02-08 | $58.65 | $60.58 | $57.85 | $60.21 | $17.93 | 6,124,923 |
| 2016-02-05 | $60.28 | $60.65 | $58.53 | $59.40 | $17.69 | 5,911,824 |
| 2016-02-04 | $61.73 | $62.21 | $58.69 | $59.85 | $17.82 | 7,526,103 |
| 2016-02-03 | $62.54 | $62.77 | $60.40 | $61.60 | $18.34 | 6,292,137 |
| 2016-02-02 | $61.00 | $62.53 | $60.75 | $62.32 | $18.56 | 6,528,858 |
| 2016-02-01 | $61.96 | $62.11 | $60.39 | $61.74 | $18.38 | 6,341,484 |
| 2016-01-29 | $59.45 | $62.36 | $58.71 | $62.00 | $18.46 | 6,875,448 |
| 2016-01-28 | $57.98 | $59.85 | $56.25 | $58.89 | $17.54 | 5,711,097 |
| 2016-01-27 | $58.74 | $59.96 | $57.97 | $58.30 | $17.36 | 5,144,397 |
| 2016-01-26 | $57.09 | $58.62 | $56.76 | $58.53 | $17.43 | 4,146,195 |
| 2016-01-25 | $57.54 | $57.99 | $56.56 | $56.60 | $16.85 | 3,226,227 |
| 2016-01-22 | $56.66 | $57.93 | $55.46 | $57.73 | $17.19 | 2,998,089 |
| 2016-01-21 | $56.35 | $57.29 | $55.74 | $55.78 | $16.61 | 3,451,674 |
| 2016-01-20 | $56.49 | $56.97 | $55.27 | $56.30 | $16.76 | 3,737,337 |
| 2016-01-19 | $57.21 | $58.14 | $57.08 | $57.47 | $17.11 | 3,862,227 |
| 2016-01-15 | $55.83 | $57.50 | $55.83 | $56.49 | $16.82 | 4,316,580 |
| 2016-01-14 | $56.09 | $57.99 | $55.79 | $57.49 | $17.12 | 4,639,002 |
| 2016-01-13 | $57.77 | $57.91 | $55.46 | $55.73 | $16.59 | 4,346,769 |
| 2016-01-12 | $57.89 | $57.96 | $57.28 | $57.58 | $17.15 | 3,835,797 |
| 2016-01-11 | $56.53 | $57.59 | $56.12 | $57.28 | $17.06 | 4,527,567 |
| 2016-01-08 | $57.47 | $57.51 | $55.72 | $55.81 | $16.62 | 4,118,751 |
| 2016-01-07 | $56.37 | $57.88 | $56.32 | $57.10 | $17.00 | 8,526,678 |
| 2016-01-06 | $56.69 | $57.74 | $56.42 | $57.23 | $17.04 | 2,243,706 |
| 2016-01-05 | $56.59 | $57.53 | $56.52 | $57.40 | $17.09 | 3,772,119 |
| 2016-01-04 | $56.90 | $57.15 | $56.01 | $56.54 | $16.84 | 3,898,179 |
| 2015-12-31 | $58.77 | $59.06 | $58.17 | $58.17 | $17.32 | 2,423,766 |
| 2015-12-30 | $59.29 | $59.95 | $58.76 | $59.02 | $17.57 | 2,229,969 |
| 2015-12-29 | $59.54 | $60.11 | $59.18 | $59.38 | $17.68 | 3,028,347 |
| 2015-12-28 | $58.03 | $59.20 | $57.80 | $59.11 | $17.60 | 3,839,115 |
| 2015-12-24 | $58.05 | $58.17 | $57.74 | $57.99 | $17.27 | 1,104,123 |
| 2015-12-23 | $58.34 | $58.46 | $57.83 | $57.98 | $17.26 | 2,804,799 |
| 2015-12-22 | $56.85 | $58.13 | $56.26 | $58.01 | $17.27 | 4,352,931 |
| 2015-12-21 | $56.49 | $57.27 | $55.99 | $56.47 | $16.82 | 2,731,416 |
| 2015-12-18 | $56.05 | $56.16 | $55.61 | $55.93 | $16.65 | 6,851,862 |
| 2015-12-17 | $56.81 | $57.39 | $55.84 | $56.08 | $16.70 | 2,598,849 |
| 2015-12-16 | $57.10 | $57.29 | $56.19 | $56.89 | $16.94 | 3,763,512 |
| 2015-12-15 | $56.56 | $57.21 | $56.54 | $56.77 | $16.90 | 3,541,176 |
| 2015-12-14 | $54.81 | $56.12 | $54.80 | $56.08 | $16.70 | 4,897,764 |
| 2015-12-11 | $55.11 | $55.67 | $54.62 | $54.86 | $16.34 | 4,854,861 |
| 2015-12-10 | $56.26 | $56.56 | $55.74 | $55.96 | $16.66 | 3,422,022 |
| 2015-12-09 | $58.07 | $58.13 | $56.23 | $56.46 | $16.74 | 3,205,341 |
| 2015-12-08 | $57.04 | $58.10 | $56.76 | $57.92 | $17.17 | 4,361,514 |
| 2015-12-07 | $58.70 | $58.94 | $57.31 | $58.28 | $17.28 | 2,596,149 |
| 2015-12-04 | $56.98 | $59.09 | $56.96 | $58.94 | $17.47 | 2,848,086 |
| 2015-12-03 | $58.71 | $58.71 | $56.29 | $56.98 | $16.89 | 4,101,741 |
| 2015-12-02 | $58.93 | $59.03 | $58.34 | $58.51 | $17.35 | 2,538,858 |
| 2015-12-01 | $58.89 | $59.19 | $58.30 | $58.72 | $17.41 | 2,676,255 |
| 2015-11-30 | $58.94 | $58.99 | $58.22 | $58.62 | $17.38 | 2,960,457 |
| 2015-11-27 | $58.62 | $58.91 | $58.21 | $58.87 | $17.45 | 717,006 |
| 2015-11-25 | $58.49 | $58.78 | $58.33 | $58.45 | $17.33 | 1,516,557 |
| 2015-11-24 | $58.62 | $58.81 | $58.02 | $58.49 | $17.34 | 3,699,897 |
| 2015-11-23 | $59.79 | $60.00 | $59.14 | $59.23 | $17.56 | 3,560,406 |
| 2015-11-20 | $59.36 | $60.05 | $59.30 | $59.97 | $17.78 | 8,363,415 |
| 2015-11-19 | $58.28 | $59.48 | $58.28 | $59.36 | $17.60 | 3,677,097 |
| 2015-11-18 | $57.59 | $58.73 | $57.46 | $58.69 | $17.40 | 4,206,567 |
| 2015-11-17 | $57.12 | $57.94 | $57.01 | $57.56 | $17.06 | 4,206,384 |
| 2015-11-16 | $56.41 | $57.28 | $56.19 | $57.24 | $16.97 | 3,641,022 |
| 2015-11-13 | $57.34 | $58.12 | $56.27 | $56.59 | $16.78 | 4,837,488 |
| 2015-11-12 | $57.97 | $58.32 | $57.70 | $57.71 | $17.11 | 2,866,698 |
| 2015-11-11 | $58.49 | $59.13 | $57.82 | $58.49 | $17.34 | 2,327,742 |
| 2015-11-10 | $57.47 | $58.61 | $57.24 | $58.57 | $17.36 | 3,939,984 |
| 2015-11-09 | $58.11 | $58.19 | $57.46 | $57.68 | $17.10 | 2,898,732 |
| 2015-11-06 | $58.69 | $59.35 | $57.93 | $58.24 | $17.27 | 3,535,908 |
| 2015-11-05 | $58.15 | $58.93 | $58.07 | $58.62 | $17.38 | 2,316,825 |
| 2015-11-04 | $59.25 | $59.50 | $58.01 | $58.16 | $17.24 | 4,076,415 |
| 2015-11-03 | $59.78 | $59.98 | $59.16 | $59.30 | $17.58 | 2,365,176 |
| 2015-11-02 | $58.25 | $59.68 | $58.03 | $59.67 | $17.69 | 4,860,408 |
| 2015-10-30 | $59.25 | $59.40 | $57.70 | $57.89 | $17.16 | 3,205,146 |
| 2015-10-29 | $59.02 | $59.35 | $58.76 | $59.22 | $17.56 | 3,006,489 |
| 2015-10-28 | $58.97 | $59.40 | $58.84 | $59.28 | $17.57 | 3,257,964 |
| 2015-10-27 | $58.16 | $59.00 | $57.73 | $58.95 | $17.48 | 4,195,614 |
| 2015-10-26 | $58.93 | $59.41 | $57.97 | $58.40 | $17.31 | 3,830,865 |
| 2015-10-23 | $59.12 | $59.90 | $57.85 | $58.72 | $17.41 | 5,423,028 |
| 2015-10-22 | $55.33 | $59.37 | $55.33 | $59.10 | $17.52 | 4,936,059 |
| 2015-10-21 | $56.05 | $56.18 | $55.24 | $55.26 | $16.38 | 3,146,691 |
| 2015-10-20 | $55.39 | $56.02 | $55.35 | $55.83 | $16.55 | 1,820,121 |
| 2015-10-19 | $54.77 | $55.46 | $54.75 | $55.44 | $16.44 | 2,281,371 |
| 2015-10-16 | $55.00 | $55.19 | $54.54 | $54.97 | $16.30 | 2,684,397 |
| 2015-10-15 | $53.82 | $54.94 | $53.70 | $54.91 | $16.28 | 2,735,898 |
| 2015-10-14 | $53.76 | $54.20 | $53.22 | $53.67 | $15.91 | 2,178,141 |
| 2015-10-13 | $53.81 | $54.36 | $53.22 | $53.61 | $15.89 | 3,473,064 |
| 2015-10-12 | $53.18 | $54.28 | $52.84 | $54.13 | $16.05 | 1,991,493 |
| 2015-10-09 | $53.82 | $53.99 | $52.87 | $53.09 | $15.74 | 1,609,236 |
| 2015-10-08 | $53.16 | $53.88 | $52.75 | $53.78 | $15.94 | 2,271,219 |
| 2015-10-07 | $53.75 | $53.99 | $52.83 | $53.26 | $15.79 | 2,649,426 |
| 2015-10-06 | $53.59 | $53.61 | $52.92 | $53.38 | $15.82 | 2,507,211 |
| 2015-10-05 | $53.11 | $53.70 | $52.86 | $53.65 | $15.90 | 1,953,762 |
| 2015-10-02 | $51.67 | $52.64 | $50.98 | $52.63 | $15.60 | 2,482,344 |
| 2015-10-01 | $53.46 | $53.57 | $51.98 | $52.62 | $15.60 | 3,799,857 |
| 2015-09-30 | $52.43 | $53.44 | $52.13 | $53.33 | $15.81 | 3,811,584 |
| 2015-09-29 | $52.03 | $52.23 | $51.42 | $51.81 | $15.36 | 3,955,095 |
| 2015-09-28 | $53.30 | $53.42 | $52.00 | $52.02 | $15.42 | 3,026,217 |
| 2015-09-25 | $52.45 | $54.00 | $51.96 | $53.48 | $15.85 | 3,211,500 |
| 2015-09-24 | $51.61 | $52.22 | $51.42 | $51.94 | $15.40 | 4,536,126 |
| 2015-09-23 | $51.00 | $52.10 | $50.98 | $51.98 | $15.41 | 2,973,576 |
| 2015-09-22 | $50.49 | $51.05 | $50.44 | $51.04 | $15.13 | 3,139,296 |
| 2015-09-21 | $50.86 | $51.21 | $50.65 | $51.17 | $15.17 | 3,173,865 |
| 2015-09-18 | $50.15 | $50.65 | $49.89 | $50.47 | $14.96 | 5,665,605 |
| 2015-09-17 | $51.84 | $52.18 | $50.84 | $50.95 | $15.10 | 3,855,330 |
| 2015-09-16 | $51.49 | $51.91 | $51.25 | $51.84 | $15.37 | 3,104,598 |
| 2015-09-15 | $51.72 | $52.00 | $51.44 | $51.73 | $15.34 | 2,799,258 |
| 2015-09-14 | $51.76 | $51.82 | $51.25 | $51.37 | $15.23 | 2,660,373 |
| 2015-09-11 | $51.18 | $51.76 | $50.91 | $51.75 | $15.34 | 1,654,758 |
| 2015-09-10 | $50.89 | $51.55 | $50.54 | $51.33 | $15.22 | 2,159,010 |
| 2015-09-09 | $52.41 | $52.48 | $50.81 | $50.95 | $15.10 | 3,019,278 |
| 2015-09-08 | $51.06 | $51.98 | $50.96 | $51.96 | $15.33 | 2,464,050 |
Nasdaq Inc - 144A (NDAQ) News Headlines
.jpg)
Jim Cramer: Here's your chance to own this cheap stock before it surges again
The Investing Club holds its "Morning Meeting" every weekday at 10:20 a.m. ET.
cnbc.com March 15, 2024.jpg)
.jpg)
Payments Startup Zilch Expects to Be Profitable in Months, Seeks IPO Next Year
None
bloomberg.com March 15, 2024Recent Nasdaq Inc - 144A (NDAQ) News
.jpg)
.jpg)
.jpg)
Similar Companies to Nasdaq Inc - 144A (NDAQ) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |