Netapp Inc (NTAP) Exchange: NASDAQ
Data as of June 27, 2025
$100.53 ($0.71) 0.71%
Netapp Inc - Daily Information
Click for more stock information on Netapp Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $99.98 |
| Previous Close | $100.53 |
| High | $100.96 |
| Low | $99.37 |
| Adjusted Open | $99.98 |
| Previous Adjusted Close | $100.53 |
| Adjusted High | $100.96 |
| Adjusted Low | $99.37 |
About Netapp Inc (NTAP)
NetApp Inc., formerly Network Appliance, Inc., is an American multinational hybrid cloud data services and data management company headquartered in Sunnyvale, California. It has ranked in the Fortune 500 since 2012. Founded in 1992 with an IPO in 1995, NetApp offers a wide range of products and services designed to help organizations manage and style their data-driven environment more easily, so they can gain more value from their data. Since its inception, NetApp has grown rapidly, more than doubling its revenues year on year and becoming the world's largest provider of enterprise storage systems outside of the mainframe market. NetApp has 15,000+ employees worldwide and works with more than 20,000 partners.
Invest in Netapp Inc (NTAP)
Historical Stock Data for Netapp Inc (NTAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $99.98 | $100.96 | $99.37 | $100.53 | $100.53 | 1,698,732 |
| 2025-05-15 | $99.19 | $99.84 | $98.28 | $99.82 | $99.82 | 1,894,379 |
| 2025-05-14 | $99.97 | $100.44 | $99.00 | $99.65 | $99.65 | 1,839,800 |
| 2025-05-13 | $98.43 | $99.80 | $98.11 | $99.53 | $99.53 | 1,377,666 |
| 2025-05-12 | $97.50 | $98.54 | $97.14 | $98.43 | $98.43 | 1,532,508 |
| 2025-05-09 | $95.06 | $95.21 | $93.23 | $93.45 | $93.45 | 1,365,016 |
| 2025-05-08 | $93.56 | $95.35 | $92.91 | $94.44 | $94.44 | 1,839,291 |
| 2025-05-07 | $92.86 | $93.09 | $91.61 | $93.02 | $93.02 | 2,257,080 |
| 2025-05-06 | $92.01 | $93.53 | $91.15 | $92.26 | $92.26 | 1,865,046 |
| 2025-05-05 | $91.75 | $93.66 | $91.38 | $93.09 | $93.09 | 1,844,469 |
| 2025-05-02 | $91.36 | $92.55 | $90.86 | $92.33 | $92.33 | 1,528,519 |
| 2025-05-01 | $90.00 | $90.75 | $89.15 | $89.73 | $89.73 | 1,386,204 |
| 2025-04-30 | $88.10 | $89.95 | $86.70 | $89.75 | $89.75 | 2,861,652 |
| 2025-04-29 | $87.20 | $88.68 | $87.20 | $87.86 | $87.86 | 1,207,332 |
| 2025-04-28 | $87.91 | $89.10 | $87.19 | $88.00 | $88.00 | 1,383,724 |
| 2025-04-25 | $87.89 | $88.50 | $86.92 | $88.45 | $88.45 | 1,699,078 |
| 2025-04-24 | $85.45 | $88.34 | $85.12 | $88.17 | $88.17 | 1,813,106 |
| 2025-04-23 | $85.35 | $87.57 | $84.48 | $84.88 | $84.88 | 1,702,611 |
| 2025-04-22 | $82.64 | $83.02 | $81.73 | $82.45 | $82.45 | 1,771,777 |
| 2025-04-21 | $81.50 | $82.20 | $80.64 | $81.68 | $81.68 | 1,286,222 |
| 2025-04-17 | $82.70 | $83.33 | $81.66 | $82.61 | $82.61 | 1,602,025 |
| 2025-04-16 | $80.68 | $82.21 | $80.22 | $81.35 | $81.35 | 1,776,404 |
| 2025-04-15 | $82.51 | $83.97 | $81.76 | $82.18 | $82.18 | 2,539,997 |
| 2025-04-14 | $85.13 | $85.13 | $81.91 | $83.28 | $83.28 | 2,516,741 |
| 2025-04-11 | $81.78 | $83.65 | $80.69 | $82.64 | $82.64 | 2,738,601 |
| 2025-04-10 | $83.14 | $83.74 | $79.81 | $82.28 | $82.28 | 3,555,561 |
| 2025-04-09 | $76.04 | $87.46 | $75.30 | $86.10 | $86.10 | 4,518,652 |
| 2025-04-08 | $79.83 | $81.07 | $74.80 | $76.14 | $76.14 | 2,913,393 |
| 2025-04-07 | $73.00 | $79.60 | $71.84 | $77.07 | $77.07 | 3,676,783 |
| 2025-04-04 | $78.47 | $78.82 | $74.83 | $76.10 | $76.10 | 3,382,028 |
| 2025-04-03 | $86.74 | $86.89 | $81.56 | $81.61 | $81.06 | 3,334,260 |
| 2025-04-02 | $88.35 | $91.22 | $88.04 | $90.49 | $89.88 | 1,591,469 |
| 2025-04-01 | $88.35 | $89.67 | $88.00 | $89.49 | $88.88 | 2,838,813 |
| 2025-03-31 | $87.19 | $88.64 | $86.40 | $87.84 | $87.24 | 2,953,355 |
| 2025-03-28 | $90.75 | $90.83 | $88.14 | $88.40 | $87.80 | 2,662,244 |
| 2025-03-27 | $91.69 | $91.86 | $90.78 | $91.09 | $90.47 | 2,640,238 |
| 2025-03-26 | $94.45 | $94.79 | $92.70 | $92.75 | $92.12 | 1,900,344 |
| 2025-03-25 | $95.36 | $96.10 | $93.87 | $94.39 | $93.75 | 2,095,506 |
| 2025-03-24 | $93.93 | $95.25 | $93.00 | $95.12 | $94.47 | 2,170,504 |
| 2025-03-21 | $91.65 | $92.97 | $90.79 | $92.25 | $91.62 | 5,417,286 |
| 2025-03-20 | $92.86 | $94.11 | $92.03 | $92.10 | $91.47 | 2,846,017 |
| 2025-03-19 | $92.96 | $94.72 | $92.34 | $93.53 | $92.90 | 2,075,795 |
| 2025-03-18 | $93.05 | $93.57 | $91.91 | $92.26 | $91.63 | 2,552,917 |
| 2025-03-17 | $91.96 | $94.32 | $91.70 | $93.28 | $92.65 | 2,073,736 |
| 2025-03-14 | $91.49 | $92.90 | $90.90 | $91.98 | $91.36 | 1,751,639 |
| 2025-03-13 | $91.13 | $91.92 | $89.88 | $90.06 | $89.45 | 2,203,733 |
| 2025-03-12 | $92.78 | $93.15 | $90.33 | $91.49 | $90.87 | 2,317,835 |
| 2025-03-11 | $92.16 | $92.97 | $90.08 | $90.92 | $90.30 | 2,577,650 |
| 2025-03-10 | $92.58 | $93.03 | $90.12 | $92.05 | $91.43 | 2,135,859 |
| 2025-03-07 | $91.57 | $94.38 | $91.16 | $93.77 | $93.77 | 2,465,216 |
| 2025-03-06 | $93.26 | $94.09 | $91.19 | $91.86 | $91.86 | 2,692,688 |
| 2025-03-05 | $93.39 | $96.07 | $92.99 | $94.87 | $94.87 | 2,077,623 |
| 2025-03-04 | $94.00 | $95.68 | $92.59 | $93.56 | $93.56 | 3,172,331 |
| 2025-03-03 | $100.62 | $100.68 | $95.19 | $95.73 | $95.73 | 3,429,890 |
| 2025-02-28 | $99.33 | $105.26 | $97.51 | $99.81 | $99.81 | 10,002,138 |
| 2025-02-27 | $124.02 | $124.71 | $117.84 | $118.22 | $118.22 | 2,845,219 |
| 2025-02-26 | $124.44 | $127.78 | $123.36 | $124.49 | $124.49 | 1,816,627 |
| 2025-02-25 | $123.91 | $124.13 | $121.37 | $122.62 | $122.62 | 2,192,303 |
| 2025-02-24 | $124.39 | $125.35 | $121.17 | $123.50 | $123.50 | 2,339,320 |
| 2025-02-21 | $125.36 | $126.96 | $123.37 | $124.47 | $124.47 | 2,975,337 |
| 2025-02-20 | $124.68 | $125.49 | $121.87 | $124.55 | $124.55 | 1,496,103 |
| 2025-02-19 | $121.28 | $124.72 | $120.58 | $124.53 | $124.53 | 2,198,199 |
| 2025-02-18 | $119.64 | $120.74 | $118.22 | $120.52 | $120.52 | 1,902,366 |
| 2025-02-14 | $117.85 | $119.17 | $117.77 | $119.06 | $119.06 | 1,036,134 |
| 2025-02-13 | $117.92 | $119.75 | $116.95 | $117.73 | $117.73 | 1,306,085 |
| 2025-02-12 | $117.41 | $118.86 | $116.94 | $117.90 | $117.90 | 1,595,038 |
| 2025-02-11 | $121.30 | $121.30 | $119.10 | $119.56 | $119.56 | 1,106,238 |
| 2025-02-10 | $120.75 | $123.09 | $116.78 | $123.02 | $123.02 | 2,120,838 |
| 2025-02-07 | $124.98 | $126.26 | $122.83 | $122.91 | $122.91 | 940,378 |
| 2025-02-06 | $124.26 | $124.74 | $123.05 | $124.04 | $124.04 | 1,087,391 |
| 2025-02-05 | $121.93 | $123.89 | $121.00 | $123.72 | $123.72 | 965,384 |
| 2025-02-04 | $119.35 | $121.73 | $119.06 | $121.42 | $121.42 | 1,373,744 |
| 2025-02-03 | $119.26 | $120.77 | $117.65 | $119.72 | $119.72 | 1,184,986 |
| 2025-01-31 | $123.07 | $124.61 | $121.73 | $122.10 | $122.10 | 1,316,609 |
| 2025-01-30 | $122.06 | $124.07 | $121.73 | $122.44 | $122.44 | 1,285,942 |
| 2025-01-29 | $120.51 | $121.21 | $119.55 | $120.28 | $120.28 | 1,307,940 |
| 2025-01-28 | $120.46 | $120.69 | $117.75 | $119.53 | $119.53 | 1,276,359 |
| 2025-01-27 | $121.54 | $122.06 | $118.13 | $119.93 | $119.93 | 2,104,320 |
| 2025-01-24 | $126.56 | $126.62 | $124.95 | $126.00 | $126.00 | 869,844 |
| 2025-01-23 | $125.35 | $126.30 | $124.10 | $126.30 | $126.30 | 1,088,179 |
| 2025-01-22 | $125.00 | $127.19 | $124.32 | $126.05 | $126.05 | 1,483,657 |
| 2025-01-21 | $122.85 | $124.30 | $122.40 | $123.67 | $123.67 | 1,301,662 |
| 2025-01-17 | $121.71 | $122.75 | $120.25 | $122.09 | $122.09 | 1,876,189 |
| 2025-01-16 | $120.00 | $121.56 | $119.50 | $119.98 | $119.98 | 1,207,274 |
| 2025-01-15 | $118.73 | $119.73 | $118.36 | $119.36 | $119.36 | 1,257,649 |
| 2025-01-14 | $115.54 | $117.95 | $115.54 | $116.69 | $116.69 | 1,889,875 |
| 2025-01-13 | $114.35 | $115.08 | $112.86 | $114.92 | $114.92 | 1,420,996 |
| 2025-01-10 | $116.79 | $117.57 | $115.62 | $116.28 | $116.28 | 1,359,869 |
| 2025-01-08 | $116.87 | $118.13 | $115.62 | $118.09 | $118.09 | 1,117,949 |
| 2025-01-07 | $118.91 | $119.30 | $116.52 | $117.18 | $117.18 | 1,374,000 |
| 2025-01-06 | $118.55 | $119.51 | $117.17 | $118.00 | $118.00 | 1,212,252 |
| 2025-01-03 | $115.78 | $117.08 | $115.78 | $116.94 | $116.94 | 1,091,905 |
| 2025-01-02 | $116.98 | $117.33 | $114.80 | $115.92 | $115.41 | 1,429,123 |
| 2024-12-31 | $117.04 | $117.57 | $114.66 | $116.08 | $116.08 | 1,378,127 |
| 2024-12-30 | $115.13 | $116.83 | $114.53 | $116.49 | $116.49 | 2,225,429 |
| 2024-12-27 | $117.07 | $117.75 | $115.63 | $116.96 | $116.96 | 995,029 |
| 2024-12-26 | $118.50 | $119.25 | $117.44 | $118.35 | $118.35 | 733,840 |
| 2024-12-24 | $118.00 | $118.86 | $117.55 | $118.84 | $118.84 | 441,295 |
| 2024-12-23 | $118.26 | $118.70 | $117.04 | $118.08 | $118.08 | 1,456,951 |
| 2024-12-20 | $115.94 | $119.82 | $115.10 | $118.45 | $118.45 | 3,813,574 |
| 2024-12-19 | $118.00 | $119.49 | $116.23 | $116.58 | $116.58 | 1,620,706 |
| 2024-12-18 | $122.90 | $123.55 | $117.94 | $118.34 | $118.34 | 1,873,759 |
| 2024-12-17 | $124.97 | $125.36 | $121.82 | $122.49 | $122.49 | 1,608,840 |
| 2024-12-16 | $124.84 | $127.20 | $122.68 | $126.10 | $126.10 | 2,130,971 |
| 2024-12-13 | $123.74 | $124.33 | $121.52 | $121.95 | $121.95 | 885,923 |
| 2024-12-12 | $122.11 | $124.29 | $121.81 | $123.51 | $123.51 | 1,207,553 |
| 2024-12-11 | $122.31 | $124.96 | $121.32 | $122.66 | $122.66 | 2,043,962 |
| 2024-12-10 | $127.41 | $128.53 | $120.62 | $121.22 | $121.22 | 2,393,142 |
| 2024-12-09 | $130.98 | $131.00 | $127.45 | $127.60 | $127.60 | 1,656,817 |
| 2024-12-06 | $128.86 | $131.30 | $128.78 | $131.11 | $131.11 | 2,100,372 |
| 2024-12-05 | $129.00 | $130.24 | $128.51 | $128.79 | $128.79 | 1,864,256 |
| 2024-12-04 | $126.20 | $129.75 | $125.00 | $129.05 | $129.05 | 2,445,635 |
| 2024-12-03 | $123.48 | $124.86 | $122.09 | $124.67 | $124.67 | 1,764,762 |
| 2024-12-02 | $122.33 | $123.98 | $121.91 | $123.29 | $123.29 | 1,799,189 |
| 2024-11-29 | $122.94 | $124.20 | $122.58 | $122.64 | $122.64 | 935,179 |
| 2024-11-27 | $128.92 | $129.08 | $122.12 | $122.43 | $122.43 | 1,779,587 |
| 2024-11-26 | $126.41 | $129.96 | $126.35 | $129.60 | $129.60 | 2,670,103 |
| 2024-11-25 | $123.70 | $126.30 | $123.20 | $126.18 | $126.18 | 4,724,714 |
| 2024-11-22 | $135.10 | $135.45 | $120.61 | $122.34 | $122.34 | 5,663,687 |
| 2024-11-21 | $125.00 | $128.04 | $123.56 | $126.68 | $126.68 | 4,469,427 |
| 2024-11-20 | $122.40 | $123.52 | $121.27 | $123.45 | $123.45 | 2,351,460 |
| 2024-11-19 | $118.76 | $122.29 | $118.70 | $122.20 | $122.20 | 2,545,308 |
| 2024-11-18 | $117.44 | $119.86 | $117.09 | $119.34 | $119.34 | 1,651,910 |
| 2024-11-15 | $116.80 | $118.24 | $116.68 | $117.21 | $117.21 | 1,973,045 |
| 2024-11-14 | $116.99 | $119.11 | $116.07 | $118.07 | $118.07 | 1,466,748 |
| 2024-11-13 | $120.51 | $122.03 | $119.51 | $119.68 | $119.68 | 1,422,933 |
| 2024-11-12 | $121.36 | $122.55 | $120.38 | $120.92 | $120.92 | 1,369,366 |
| 2024-11-11 | $123.63 | $124.29 | $121.62 | $121.93 | $121.93 | 1,040,519 |
| 2024-11-08 | $123.00 | $125.02 | $123.00 | $124.01 | $124.01 | 1,367,649 |
| 2024-11-07 | $121.50 | $123.06 | $120.53 | $122.83 | $122.83 | 1,619,470 |
| 2024-11-06 | $120.37 | $121.50 | $118.83 | $121.13 | $121.13 | 2,337,689 |
| 2024-11-05 | $115.46 | $116.86 | $115.46 | $116.40 | $116.40 | 1,413,063 |
| 2024-11-04 | $115.99 | $116.67 | $115.25 | $115.45 | $115.45 | 1,780,689 |
| 2024-11-01 | $115.56 | $117.66 | $115.56 | $116.10 | $116.10 | 1,901,457 |
| 2024-10-31 | $118.18 | $118.21 | $115.20 | $115.31 | $115.31 | 1,630,496 |
| 2024-10-30 | $120.06 | $120.62 | $117.39 | $118.76 | $118.76 | 1,587,607 |
| 2024-10-29 | $120.60 | $122.33 | $120.07 | $121.24 | $121.24 | 929,836 |
| 2024-10-28 | $119.85 | $120.82 | $119.21 | $120.41 | $120.41 | 1,112,300 |
| 2024-10-25 | $120.47 | $120.70 | $119.34 | $119.41 | $119.41 | 1,158,132 |
| 2024-10-24 | $118.98 | $120.08 | $118.23 | $119.84 | $119.84 | 1,385,784 |
| 2024-10-23 | $118.63 | $121.20 | $118.63 | $119.01 | $119.01 | 1,524,162 |
| 2024-10-22 | $124.00 | $124.12 | $118.42 | $119.75 | $119.75 | 1,786,605 |
| 2024-10-21 | $125.65 | $126.98 | $124.86 | $125.32 | $125.32 | 1,127,199 |
| 2024-10-18 | $127.37 | $127.37 | $125.12 | $126.53 | $126.53 | 1,027,522 |
| 2024-10-17 | $127.19 | $127.75 | $126.40 | $126.69 | $126.69 | 885,324 |
| 2024-10-16 | $125.57 | $126.52 | $125.43 | $125.88 | $125.88 | 873,912 |
| 2024-10-15 | $127.30 | $128.25 | $125.24 | $125.38 | $125.38 | 1,206,493 |
| 2024-10-14 | $127.13 | $127.80 | $126.66 | $126.86 | $126.86 | 824,496 |
| 2024-10-11 | $125.00 | $127.36 | $125.00 | $126.93 | $126.93 | 891,299 |
| 2024-10-10 | $126.45 | $126.95 | $124.59 | $124.98 | $124.98 | 1,438,595 |
| 2024-10-09 | $126.06 | $127.50 | $125.40 | $127.27 | $127.27 | 1,344,510 |
| 2024-10-08 | $124.68 | $126.66 | $124.23 | $126.55 | $126.55 | 1,222,820 |
| 2024-10-07 | $122.73 | $124.74 | $122.35 | $123.88 | $123.88 | 915,956 |
| 2024-10-04 | $123.91 | $123.91 | $122.10 | $123.39 | $123.39 | 845,154 |
| 2024-10-03 | $122.41 | $123.45 | $121.92 | $122.71 | $122.20 | 999,208 |
| 2024-10-02 | $121.26 | $124.18 | $121.26 | $123.02 | $123.02 | 1,122,502 |
| 2024-10-01 | $123.51 | $123.73 | $120.92 | $121.31 | $121.31 | 1,366,233 |
| 2024-09-30 | $121.26 | $123.68 | $121.12 | $123.51 | $123.51 | 1,673,211 |
| 2024-09-27 | $124.45 | $124.69 | $121.10 | $121.24 | $121.24 | 1,302,133 |
| 2024-09-26 | $123.50 | $125.04 | $123.13 | $124.45 | $124.45 | 1,619,919 |
| 2024-09-25 | $122.85 | $123.40 | $121.15 | $121.68 | $121.68 | 1,511,396 |
| 2024-09-24 | $123.60 | $123.74 | $121.64 | $122.95 | $122.95 | 1,693,461 |
| 2024-09-23 | $122.72 | $123.16 | $121.78 | $122.92 | $122.92 | 1,321,116 |
| 2024-09-20 | $119.78 | $122.27 | $119.66 | $122.22 | $122.22 | 3,193,702 |
| 2024-09-19 | $122.00 | $122.01 | $119.90 | $120.08 | $120.08 | 1,219,431 |
| 2024-09-18 | $119.72 | $121.27 | $118.96 | $119.35 | $119.35 | 1,204,067 |
| 2024-09-17 | $118.77 | $120.32 | $118.29 | $119.04 | $119.04 | 1,218,651 |
| 2024-09-16 | $116.49 | $118.07 | $116.01 | $117.86 | $117.86 | 1,444,363 |
| 2024-09-13 | $116.42 | $118.12 | $116.13 | $117.32 | $117.32 | 1,529,280 |
| 2024-09-12 | $115.83 | $117.28 | $114.98 | $116.46 | $116.46 | 1,588,043 |
| 2024-09-11 | $115.15 | $115.85 | $112.87 | $115.65 | $115.65 | 1,717,463 |
| 2024-09-10 | $114.69 | $115.30 | $113.53 | $114.97 | $114.97 | 1,388,266 |
| 2024-09-09 | $115.65 | $116.23 | $114.10 | $114.60 | $114.60 | 2,272,199 |
| 2024-09-06 | $116.64 | $117.57 | $113.68 | $114.18 | $114.18 | 1,730,682 |
| 2024-09-05 | $117.89 | $118.53 | $115.95 | $116.82 | $116.82 | 2,455,646 |
| 2024-09-04 | $118.35 | $119.25 | $116.69 | $119.08 | $119.08 | 1,519,417 |
| 2024-09-03 | $122.70 | $122.74 | $118.03 | $118.95 | $118.95 | 2,571,811 |
| 2024-08-30 | $119.70 | $121.11 | $118.29 | $120.72 | $120.72 | 3,020,439 |
| 2024-08-29 | $125.08 | $126.11 | $119.15 | $119.20 | $119.20 | 4,074,405 |
| 2024-08-28 | $131.24 | $133.65 | $130.99 | $131.91 | $131.91 | 1,916,310 |
| 2024-08-27 | $131.55 | $133.30 | $130.83 | $133.12 | $133.12 | 1,878,692 |
| 2024-08-26 | $132.67 | $133.75 | $131.75 | $132.50 | $132.50 | 980,957 |
| 2024-08-23 | $133.01 | $133.55 | $132.24 | $133.12 | $133.12 | 1,223,764 |
| 2024-08-22 | $133.42 | $134.37 | $131.24 | $131.63 | $131.63 | 1,177,626 |
| 2024-08-21 | $131.91 | $133.86 | $131.61 | $133.41 | $133.41 | 1,074,031 |
| 2024-08-20 | $131.75 | $132.10 | $131.11 | $131.39 | $131.39 | 1,404,822 |
| 2024-08-19 | $129.94 | $131.95 | $129.59 | $131.70 | $131.70 | 1,459,000 |
| 2024-08-16 | $130.66 | $131.44 | $129.38 | $130.50 | $130.50 | 1,374,949 |
| 2024-08-15 | $128.83 | $131.58 | $128.79 | $131.43 | $131.43 | 1,887,877 |
| 2024-08-14 | $126.28 | $127.74 | $126.18 | $127.11 | $127.11 | 1,163,090 |
| 2024-08-13 | $123.84 | $126.54 | $123.73 | $125.87 | $125.87 | 1,491,708 |
| 2024-08-12 | $122.49 | $124.03 | $122.39 | $122.93 | $122.93 | 1,134,452 |
| 2024-08-09 | $118.81 | $122.81 | $118.01 | $122.49 | $122.49 | 1,300,121 |
| 2024-08-08 | $117.95 | $119.38 | $116.23 | $119.22 | $119.22 | 1,186,051 |
| 2024-08-07 | $118.17 | $119.88 | $115.92 | $116.23 | $116.23 | 1,859,247 |
| 2024-08-06 | $116.29 | $118.86 | $115.81 | $117.08 | $117.08 | 1,561,394 |
| 2024-08-05 | $113.82 | $116.03 | $113.18 | $115.61 | $115.61 | 2,204,692 |
| 2024-08-02 | $120.21 | $120.58 | $117.61 | $119.05 | $119.05 | 2,385,889 |
| 2024-08-01 | $126.43 | $128.12 | $121.37 | $122.51 | $122.51 | 1,801,247 |
| 2024-07-31 | $125.06 | $127.21 | $123.72 | $126.98 | $126.98 | 2,086,315 |
| 2024-07-30 | $125.80 | $126.50 | $121.81 | $122.57 | $122.57 | 1,691,197 |
| 2024-07-29 | $126.94 | $126.94 | $124.56 | $124.99 | $124.99 | 1,032,126 |
| 2024-07-26 | $126.90 | $126.90 | $125.21 | $126.15 | $126.15 | 1,174,061 |
| 2024-07-25 | $125.57 | $127.47 | $123.52 | $125.56 | $125.56 | 1,466,333 |
| 2024-07-24 | $128.64 | $129.04 | $125.47 | $125.70 | $125.70 | 1,529,980 |
| 2024-07-23 | $128.27 | $129.34 | $127.76 | $129.20 | $129.20 | 1,045,888 |
| 2024-07-22 | $127.50 | $128.89 | $127.16 | $128.34 | $128.34 | 1,129,786 |
| 2024-07-19 | $126.45 | $126.91 | $125.80 | $126.22 | $126.22 | 1,220,643 |
| 2024-07-18 | $128.32 | $128.56 | $125.09 | $126.09 | $126.09 | 1,769,789 |
| 2024-07-17 | $129.56 | $129.78 | $126.80 | $127.42 | $127.42 | 1,834,314 |
| 2024-07-16 | $130.74 | $131.64 | $128.80 | $131.59 | $131.59 | 1,818,404 |
| 2024-07-15 | $130.41 | $131.40 | $129.67 | $130.38 | $130.38 | 1,537,240 |
| 2024-07-12 | $131.87 | $132.04 | $130.04 | $130.17 | $130.17 | 1,557,051 |
| 2024-07-11 | $134.61 | $134.97 | $131.44 | $131.46 | $131.46 | 2,266,264 |
| 2024-07-10 | $133.07 | $135.01 | $132.88 | $134.62 | $134.62 | 1,920,265 |
| 2024-07-09 | $130.02 | $132.94 | $129.79 | $132.09 | $132.09 | 2,165,028 |
| 2024-07-08 | $129.73 | $131.05 | $129.25 | $130.12 | $130.12 | 1,568,760 |
| 2024-07-05 | $129.72 | $130.05 | $128.12 | $129.09 | $129.09 | 1,435,116 |
| 2024-07-03 | $130.02 | $130.57 | $128.72 | $130.26 | $129.74 | 904,044 |
| 2024-07-02 | $128.76 | $130.65 | $128.74 | $129.88 | $129.88 | 1,562,259 |
| 2024-07-01 | $129.46 | $131.02 | $128.60 | $130.24 | $130.24 | 2,468,426 |
| 2024-06-28 | $129.47 | $130.18 | $128.31 | $128.80 | $128.80 | 3,197,238 |
| 2024-06-27 | $128.27 | $129.36 | $128.08 | $129.03 | $129.03 | 1,575,156 |
| 2024-06-26 | $127.15 | $128.51 | $126.43 | $128.43 | $128.43 | 2,023,923 |
| 2024-06-25 | $126.70 | $128.07 | $126.36 | $127.73 | $127.73 | 1,980,964 |
| 2024-06-24 | $126.74 | $128.34 | $126.37 | $126.38 | $126.38 | 1,797,148 |
| 2024-06-21 | $126.90 | $128.51 | $125.67 | $127.64 | $127.64 | 4,282,859 |
| 2024-06-20 | $129.00 | $130.87 | $126.60 | $127.47 | $127.47 | 3,039,833 |
| 2024-06-18 | $126.21 | $129.65 | $126.17 | $128.71 | $128.71 | 2,575,785 |
| 2024-06-17 | $126.33 | $127.30 | $123.57 | $126.04 | $126.04 | 1,933,807 |
| 2024-06-14 | $126.04 | $127.16 | $125.81 | $126.17 | $126.17 | 1,398,446 |
| 2024-06-13 | $125.42 | $127.63 | $125.28 | $127.30 | $127.30 | 1,604,400 |
| 2024-06-12 | $126.28 | $127.97 | $125.24 | $125.73 | $125.73 | 2,239,441 |
| 2024-06-11 | $122.81 | $125.78 | $122.35 | $125.47 | $125.47 | 2,850,513 |
| 2024-06-10 | $120.42 | $122.91 | $120.28 | $122.91 | $122.91 | 1,651,999 |
| 2024-06-07 | $120.96 | $121.53 | $120.01 | $120.98 | $120.98 | 1,383,621 |
| 2024-06-06 | $121.99 | $122.22 | $120.41 | $121.47 | $121.47 | 2,398,266 |
| 2024-06-05 | $120.00 | $122.30 | $119.64 | $122.26 | $122.26 | 2,370,753 |
| 2024-06-04 | $119.00 | $119.72 | $117.92 | $119.00 | $119.00 | 2,622,188 |
| 2024-06-03 | $117.93 | $119.16 | $115.02 | $118.96 | $118.96 | 3,727,950 |
| 2024-05-31 | $119.50 | $121.48 | $116.51 | $120.43 | $120.43 | 6,128,462 |
| 2024-05-30 | $118.68 | $118.68 | $116.32 | $116.50 | $116.50 | 3,669,586 |
| 2024-05-29 | $116.48 | $118.06 | $116.38 | $117.50 | $117.50 | 2,708,741 |
| 2024-05-28 | $115.94 | $118.36 | $115.72 | $118.01 | $118.01 | 3,239,012 |
| 2024-05-24 | $114.71 | $116.01 | $114.41 | $115.67 | $115.67 | 1,351,211 |
| 2024-05-23 | $115.53 | $115.95 | $113.83 | $114.04 | $114.04 | 1,548,875 |
| 2024-05-22 | $113.44 | $114.22 | $113.10 | $114.11 | $114.11 | 1,746,036 |
| 2024-05-21 | $111.53 | $113.12 | $111.50 | $112.95 | $112.95 | 1,693,745 |
| 2024-05-20 | $110.82 | $112.48 | $110.35 | $112.28 | $112.28 | 2,097,607 |
| 2024-05-17 | $110.56 | $110.82 | $109.87 | $110.47 | $110.47 | 2,257,826 |
| 2024-05-16 | $110.06 | $110.81 | $109.70 | $109.75 | $109.75 | 1,545,206 |
| 2024-05-15 | $109.50 | $110.90 | $109.22 | $110.62 | $110.62 | 2,868,360 |
| 2024-05-14 | $108.63 | $109.47 | $108.06 | $109.04 | $109.04 | 2,814,791 |
| 2024-05-13 | $109.02 | $109.29 | $107.89 | $108.15 | $108.15 | 1,841,819 |
| 2024-05-10 | $108.84 | $109.11 | $107.72 | $108.50 | $108.50 | 1,703,412 |
| 2024-05-09 | $109.46 | $109.73 | $107.20 | $108.18 | $108.18 | 1,852,006 |
| 2024-05-08 | $107.00 | $109.52 | $106.84 | $109.48 | $109.48 | 1,703,726 |
| 2024-05-07 | $108.28 | $108.81 | $106.85 | $107.36 | $107.36 | 1,325,137 |
| 2024-05-06 | $105.25 | $108.10 | $105.14 | $107.95 | $107.95 | 3,382,081 |
| 2024-05-03 | $103.25 | $104.73 | $103.04 | $104.64 | $104.64 | 2,463,599 |
| 2024-05-02 | $102.00 | $102.40 | $100.24 | $102.12 | $102.12 | 1,196,608 |
| 2024-05-01 | $101.36 | $102.63 | $100.88 | $100.99 | $100.99 | 1,012,389 |
| 2024-04-30 | $101.82 | $103.23 | $101.82 | $102.21 | $102.21 | 1,274,697 |
| 2024-04-29 | $101.51 | $102.75 | $101.45 | $102.48 | $102.48 | 1,378,485 |
| 2024-04-26 | $101.18 | $102.05 | $100.24 | $101.33 | $101.33 | 2,124,805 |
| 2024-04-25 | $99.39 | $101.48 | $98.85 | $100.94 | $100.94 | 1,581,500 |
| 2024-04-24 | $100.28 | $101.33 | $99.29 | $100.06 | $100.06 | 1,292,603 |
| 2024-04-23 | $98.35 | $99.85 | $97.89 | $99.42 | $99.42 | 1,746,595 |
| 2024-04-22 | $98.74 | $98.76 | $97.31 | $97.91 | $97.91 | 1,830,552 |
| 2024-04-19 | $99.84 | $100.74 | $97.75 | $97.95 | $97.95 | 1,692,490 |
| 2024-04-18 | $101.03 | $101.89 | $99.73 | $100.14 | $100.14 | 1,031,668 |
| 2024-04-17 | $103.33 | $103.33 | $100.54 | $100.91 | $100.91 | 1,110,796 |
| 2024-04-16 | $102.27 | $102.79 | $101.30 | $102.54 | $102.54 | 1,362,375 |
| 2024-04-15 | $102.80 | $103.62 | $101.85 | $102.37 | $102.37 | 1,902,398 |
| 2024-04-12 | $103.71 | $103.99 | $101.66 | $101.81 | $101.81 | 1,346,823 |
| 2024-04-11 | $103.30 | $104.96 | $102.77 | $104.86 | $104.86 | 1,320,594 |
| 2024-04-10 | $103.02 | $103.42 | $102.07 | $102.60 | $102.60 | 1,109,897 |
| 2024-04-09 | $106.04 | $106.90 | $103.50 | $104.15 | $104.15 | 1,282,116 |
| 2024-04-08 | $105.60 | $106.07 | $104.86 | $105.82 | $105.82 | 1,581,498 |
| 2024-04-05 | $105.35 | $105.46 | $104.17 | $105.05 | $105.05 | 1,016,998 |
| 2024-04-04 | $107.41 | $108.82 | $104.45 | $104.80 | $104.80 | 2,551,730 |
| 2024-04-03 | $104.33 | $106.89 | $104.26 | $106.48 | $105.97 | 1,808,668 |
| 2024-04-02 | $104.21 | $104.75 | $103.58 | $104.72 | $104.22 | 991,364 |
| 2024-04-01 | $104.73 | $105.49 | $104.51 | $105.04 | $104.54 | 1,333,180 |
| 2024-03-28 | $104.97 | $105.77 | $104.80 | $104.97 | $104.97 | 1,308,101 |
| 2024-03-27 | $105.47 | $105.55 | $104.30 | $105.22 | $105.22 | 956,276 |
| 2024-03-26 | $105.43 | $105.78 | $104.64 | $104.72 | $104.72 | 1,194,376 |
| 2024-03-25 | $104.54 | $105.58 | $104.10 | $104.92 | $104.92 | 1,214,108 |
| 2024-03-22 | $105.26 | $105.28 | $104.26 | $104.73 | $104.73 | 1,040,010 |
| 2024-03-21 | $105.00 | $105.54 | $104.37 | $105.07 | $105.07 | 1,432,213 |
| 2024-03-20 | $103.00 | $104.45 | $102.93 | $104.44 | $104.44 | 1,730,189 |
| 2024-03-19 | $101.44 | $103.41 | $100.66 | $103.31 | $103.31 | 1,574,855 |
| 2024-03-18 | $102.60 | $103.06 | $101.76 | $101.80 | $101.80 | 1,542,456 |
| 2024-03-15 | $101.25 | $102.42 | $101.07 | $102.35 | $102.35 | 7,019,991 |
| 2024-03-14 | $103.01 | $103.21 | $101.55 | $102.13 | $102.13 | 1,975,889 |
| 2024-03-13 | $102.79 | $103.20 | $101.51 | $103.19 | $103.19 | 2,420,254 |
| 2024-03-12 | $103.72 | $103.96 | $101.92 | $102.53 | $102.53 | 1,747,541 |
| 2024-03-11 | $102.85 | $103.36 | $101.87 | $102.77 | $102.77 | 1,635,179 |
| 2024-03-08 | $104.78 | $105.80 | $103.25 | $103.26 | $103.26 | 1,631,072 |
| 2024-03-07 | $105.52 | $105.79 | $103.64 | $104.25 | $104.25 | 2,354,699 |
| 2024-03-06 | $103.88 | $106.37 | $102.37 | $104.80 | $104.80 | 2,712,657 |
| 2024-03-05 | $103.42 | $103.70 | $101.56 | $102.68 | $102.68 | 2,884,268 |
| 2024-03-04 | $106.00 | $107.51 | $102.96 | $103.33 | $103.33 | 4,380,566 |
| 2024-03-01 | $105.88 | $112.48 | $104.93 | $105.31 | $105.31 | 12,759,130 |
| 2024-02-29 | $89.66 | $89.66 | $88.49 | $89.12 | $89.12 | 4,798,272 |
| 2024-02-28 | $86.55 | $88.38 | $86.43 | $88.03 | $88.03 | 1,853,948 |
| 2024-02-27 | $87.73 | $87.94 | $86.98 | $87.17 | $87.17 | 1,301,305 |
| 2024-02-26 | $87.40 | $88.12 | $87.04 | $87.43 | $87.43 | 1,254,309 |
| 2024-02-23 | $86.59 | $87.58 | $85.96 | $87.40 | $87.40 | 1,602,863 |
| 2024-02-22 | $85.66 | $86.59 | $85.28 | $86.03 | $86.03 | 1,738,429 |
| 2024-02-21 | $85.05 | $85.05 | $83.80 | $84.60 | $84.60 | 1,367,987 |
| 2024-02-20 | $85.27 | $85.93 | $84.81 | $85.46 | $85.46 | 1,546,389 |
| 2024-02-16 | $87.26 | $87.51 | $85.64 | $85.71 | $85.71 | 1,195,476 |
| 2024-02-15 | $87.78 | $88.58 | $86.45 | $87.27 | $87.27 | 1,684,334 |
| 2024-02-14 | $87.86 | $88.26 | $87.37 | $87.76 | $87.76 | 1,536,102 |
| 2024-02-13 | $88.94 | $89.10 | $86.57 | $87.24 | $87.24 | 1,297,654 |
| 2024-02-12 | $89.96 | $90.95 | $89.83 | $90.66 | $90.66 | 1,461,651 |
| 2024-02-09 | $89.07 | $90.34 | $88.78 | $89.85 | $89.85 | 1,405,648 |
| 2024-02-08 | $87.48 | $89.49 | $87.20 | $88.92 | $88.92 | 1,385,832 |
| 2024-02-07 | $87.89 | $87.98 | $86.79 | $87.23 | $87.23 | 1,229,526 |
| 2024-02-06 | $87.63 | $87.89 | $86.77 | $87.60 | $87.60 | 1,122,285 |
| 2024-02-05 | $87.62 | $87.68 | $86.41 | $87.20 | $87.20 | 1,341,628 |
| 2024-02-02 | $87.41 | $88.38 | $86.93 | $87.84 | $87.84 | 857,260 |
| 2024-02-01 | $87.04 | $87.67 | $86.47 | $87.45 | $87.45 | 942,198 |
| 2024-01-31 | $88.50 | $88.65 | $87.11 | $87.20 | $87.20 | 1,649,268 |
| 2024-01-30 | $88.95 | $89.75 | $88.68 | $88.95 | $88.95 | 1,696,291 |
| 2024-01-29 | $88.06 | $88.51 | $87.56 | $88.49 | $88.49 | 1,137,523 |
| 2024-01-26 | $89.27 | $89.27 | $87.64 | $88.06 | $88.06 | 1,551,171 |
| 2024-01-25 | $89.20 | $89.33 | $88.81 | $89.24 | $89.24 | 1,065,775 |
| 2024-01-24 | $88.90 | $89.49 | $88.35 | $88.69 | $88.69 | 1,391,211 |
| 2024-01-23 | $88.60 | $88.91 | $87.99 | $88.16 | $88.16 | 1,839,833 |
| 2024-01-22 | $88.71 | $88.94 | $88.16 | $88.62 | $88.62 | 1,420,913 |
| 2024-01-19 | $86.76 | $88.07 | $86.41 | $87.81 | $87.81 | 5,403,217 |
| 2024-01-18 | $86.30 | $86.50 | $85.04 | $86.46 | $86.46 | 1,693,361 |
| 2024-01-17 | $85.54 | $85.76 | $84.57 | $85.43 | $85.43 | 1,760,601 |
| 2024-01-16 | $85.63 | $86.22 | $84.81 | $85.96 | $85.96 | 2,321,482 |
| 2024-01-12 | $87.28 | $87.55 | $86.34 | $86.67 | $86.67 | 1,234,822 |
| 2024-01-11 | $86.65 | $87.42 | $85.82 | $86.95 | $86.95 | 1,348,109 |
| 2024-01-10 | $86.27 | $86.93 | $86.01 | $86.66 | $86.66 | 1,228,991 |
| 2024-01-09 | $85.34 | $86.32 | $85.06 | $86.07 | $86.07 | 1,684,329 |
| 2024-01-08 | $83.85 | $86.02 | $83.62 | $85.98 | $85.98 | 1,821,751 |
| 2024-01-05 | $85.85 | $86.50 | $85.02 | $85.07 | $85.07 | 1,485,888 |
| 2024-01-04 | $85.74 | $86.60 | $85.69 | $86.06 | $86.06 | 1,370,469 |
| 2024-01-03 | $86.20 | $86.99 | $85.91 | $86.31 | $85.81 | 1,824,665 |
| 2024-01-02 | $87.19 | $87.31 | $86.07 | $86.21 | $86.21 | 1,892,133 |
| 2023-12-29 | $88.05 | $88.54 | $87.53 | $88.16 | $88.16 | 1,169,139 |
| 2023-12-28 | $88.58 | $88.76 | $88.03 | $88.21 | $88.21 | 962,696 |
| 2023-12-27 | $89.36 | $89.67 | $88.42 | $88.60 | $88.60 | 726,743 |
| 2023-12-26 | $89.36 | $89.66 | $89.18 | $89.38 | $89.38 | 525,383 |
| 2023-12-22 | $89.93 | $89.99 | $89.01 | $89.40 | $89.40 | 828,399 |
| 2023-12-21 | $89.52 | $89.63 | $88.67 | $89.55 | $89.55 | 1,114,172 |
| 2023-12-20 | $90.26 | $90.69 | $88.90 | $88.93 | $88.93 | 1,417,190 |
| 2023-12-19 | $89.99 | $90.66 | $89.58 | $90.63 | $90.63 | 1,865,825 |
| 2023-12-18 | $88.79 | $89.99 | $88.63 | $89.70 | $89.70 | 2,172,998 |
| 2023-12-15 | $88.96 | $89.15 | $87.97 | $88.92 | $88.92 | 5,992,481 |
| 2023-12-14 | $89.79 | $90.20 | $88.51 | $89.21 | $89.21 | 3,155,604 |
| 2023-12-13 | $88.25 | $89.69 | $87.77 | $89.54 | $89.54 | 3,973,747 |
| 2023-12-12 | $90.00 | $90.14 | $88.00 | $88.20 | $88.20 | 2,131,710 |
| 2023-12-11 | $89.50 | $90.60 | $89.22 | $89.75 | $89.75 | 2,211,738 |
| 2023-12-08 | $89.08 | $90.22 | $88.93 | $89.39 | $89.39 | 1,634,087 |
| 2023-12-07 | $89.71 | $90.49 | $88.90 | $89.08 | $89.08 | 2,161,170 |
| 2023-12-06 | $91.00 | $91.39 | $89.23 | $89.40 | $89.40 | 2,263,353 |
| 2023-12-05 | $90.31 | $90.85 | $90.01 | $90.58 | $90.58 | 1,906,695 |
| 2023-12-04 | $90.86 | $90.96 | $89.43 | $90.31 | $90.31 | 2,450,687 |
| 2023-12-01 | $89.41 | $91.78 | $89.32 | $91.28 | $91.28 | 2,733,458 |
| 2023-11-30 | $89.27 | $91.60 | $88.63 | $91.39 | $91.39 | 6,731,391 |
| 2023-11-29 | $86.89 | $91.35 | $86.25 | $89.54 | $89.54 | 8,403,179 |
| 2023-11-28 | $77.87 | $78.69 | $77.56 | $78.11 | $78.11 | 2,572,329 |
| 2023-11-27 | $78.09 | $78.62 | $77.75 | $78.09 | $78.09 | 1,451,310 |
| 2023-11-24 | $77.99 | $78.36 | $77.73 | $78.34 | $78.34 | 466,024 |
| 2023-11-22 | $77.65 | $78.63 | $77.46 | $77.99 | $77.99 | 814,832 |
| 2023-11-21 | $77.61 | $77.88 | $77.30 | $77.43 | $77.43 | 1,251,848 |
| 2023-11-20 | $77.31 | $78.33 | $77.08 | $77.94 | $77.94 | 1,069,095 |
| 2023-11-17 | $77.20 | $77.98 | $76.89 | $77.52 | $77.52 | 1,227,960 |
| 2023-11-16 | $78.13 | $78.13 | $76.41 | $76.79 | $76.79 | 1,803,355 |
| 2023-11-15 | $78.71 | $79.63 | $78.55 | $78.92 | $78.92 | 1,652,192 |
| 2023-11-14 | $77.74 | $78.87 | $77.35 | $78.70 | $78.70 | 1,383,605 |
| 2023-11-13 | $77.07 | $77.07 | $76.44 | $76.74 | $76.74 | 737,098 |
| 2023-11-10 | $76.05 | $77.25 | $75.74 | $77.14 | $77.14 | 996,055 |
| 2023-11-09 | $76.05 | $76.47 | $75.32 | $75.82 | $75.82 | 906,318 |
| 2023-11-08 | $75.80 | $75.81 | $74.83 | $75.77 | $75.77 | 1,563,124 |
| 2023-11-07 | $75.82 | $76.34 | $75.50 | $75.60 | $75.60 | 865,152 |
| 2023-11-06 | $75.91 | $75.97 | $75.36 | $75.82 | $75.82 | 1,158,692 |
| 2023-11-03 | $75.12 | $76.44 | $74.98 | $75.90 | $75.90 | 1,043,586 |
| 2023-11-02 | $73.71 | $75.13 | $73.63 | $74.73 | $74.73 | 2,153,872 |
| 2023-11-01 | $72.78 | $73.36 | $72.38 | $73.35 | $73.35 | 1,005,081 |
| 2023-10-31 | $71.28 | $72.99 | $71.18 | $72.78 | $72.78 | 1,474,476 |
| 2023-10-30 | $72.14 | $72.44 | $70.82 | $71.18 | $71.18 | 1,274,078 |
| 2023-10-27 | $71.51 | $72.62 | $71.25 | $71.81 | $71.81 | 1,087,159 |
| 2023-10-26 | $72.57 | $72.94 | $71.30 | $71.43 | $71.43 | 1,243,189 |
| 2023-10-25 | $73.19 | $73.91 | $72.25 | $72.48 | $72.48 | 1,340,232 |
| 2023-10-24 | $73.31 | $74.82 | $73.30 | $73.84 | $73.84 | 1,696,515 |
| 2023-10-23 | $73.45 | $74.13 | $71.98 | $73.27 | $73.27 | 1,616,975 |
| 2023-10-20 | $75.04 | $75.19 | $73.58 | $74.29 | $74.29 | 4,934,311 |
| 2023-10-19 | $75.87 | $76.18 | $74.85 | $75.04 | $75.04 | 1,304,394 |
| 2023-10-18 | $76.61 | $76.68 | $75.68 | $75.77 | $75.77 | 1,657,320 |
| 2023-10-17 | $75.50 | $76.99 | $75.49 | $76.92 | $76.92 | 1,959,552 |
| 2023-10-16 | $75.28 | $76.13 | $74.96 | $75.95 | $75.95 | 1,585,887 |
| 2023-10-13 | $76.25 | $76.73 | $74.16 | $74.96 | $74.96 | 1,694,008 |
| 2023-10-12 | $77.37 | $77.51 | $75.61 | $75.93 | $75.93 | 1,459,991 |
| 2023-10-11 | $75.95 | $77.11 | $75.91 | $77.05 | $77.05 | 1,568,113 |
| 2023-10-10 | $76.20 | $76.60 | $75.86 | $76.00 | $76.00 | 1,380,402 |
| 2023-10-09 | $75.23 | $76.36 | $75.02 | $76.03 | $76.03 | 1,516,997 |
| 2023-10-06 | $75.34 | $75.92 | $75.09 | $75.47 | $75.47 | 1,636,682 |
| 2023-10-05 | $74.83 | $75.87 | $74.72 | $75.52 | $75.52 | 1,121,163 |
| 2023-10-04 | $74.85 | $75.58 | $74.41 | $75.33 | $74.83 | 1,163,067 |
| 2023-10-03 | $75.58 | $76.22 | $74.51 | $74.86 | $74.37 | 1,035,119 |
| 2023-10-02 | $75.93 | $76.19 | $75.43 | $75.80 | $75.30 | 1,284,645 |
| 2023-09-29 | $76.65 | $76.84 | $75.61 | $75.88 | $75.38 | 1,545,151 |
| 2023-09-28 | $75.21 | $76.72 | $75.12 | $76.25 | $75.75 | 1,887,696 |
| 2023-09-27 | $75.39 | $75.80 | $74.43 | $74.95 | $74.46 | 1,174,884 |
| 2023-09-26 | $75.18 | $75.70 | $74.79 | $74.85 | $74.36 | 1,618,622 |
| 2023-09-25 | $75.44 | $76.46 | $75.24 | $75.51 | $75.01 | 1,443,119 |
| 2023-09-22 | $76.07 | $76.67 | $75.87 | $76.02 | $75.52 | 1,145,123 |
| 2023-09-21 | $75.46 | $76.47 | $75.40 | $75.90 | $75.40 | 1,499,932 |
| 2023-09-20 | $76.48 | $77.07 | $75.97 | $76.08 | $75.58 | 1,923,467 |
| 2023-09-19 | $76.08 | $76.71 | $75.78 | $76.04 | $75.54 | 1,483,770 |
| 2023-09-18 | $76.13 | $76.55 | $75.46 | $76.17 | $75.67 | 1,937,070 |
| 2023-09-15 | $78.19 | $78.58 | $77.42 | $77.72 | $77.21 | 3,999,266 |
| 2023-09-14 | $78.25 | $78.66 | $77.89 | $78.55 | $78.03 | 1,487,908 |
| 2023-09-13 | $78.20 | $78.49 | $77.63 | $77.97 | $77.46 | 1,564,488 |
| 2023-09-12 | $78.11 | $79.02 | $77.92 | $78.32 | $77.80 | 1,285,914 |
| 2023-09-11 | $79.58 | $79.73 | $77.83 | $78.53 | $78.01 | 1,351,506 |
| 2023-09-08 | $79.12 | $79.56 | $78.81 | $79.09 | $78.57 | 1,264,362 |
| 2023-09-07 | $79.19 | $79.19 | $78.13 | $78.86 | $78.34 | 2,023,371 |
| 2023-09-06 | $79.26 | $79.96 | $78.87 | $79.92 | $79.39 | 1,718,431 |
| 2023-09-05 | $78.74 | $79.94 | $78.56 | $79.49 | $78.97 | 2,467,550 |
| 2023-09-01 | $77.46 | $77.97 | $77.14 | $77.60 | $77.09 | 2,306,299 |
| 2023-08-31 | $76.81 | $76.90 | $76.19 | $76.70 | $76.20 | 3,068,817 |
| 2023-08-30 | $76.28 | $76.55 | $75.51 | $76.43 | $75.93 | 1,784,489 |
| 2023-08-29 | $75.90 | $76.82 | $75.67 | $76.42 | $75.92 | 1,354,258 |
| 2023-08-28 | $75.25 | $76.14 | $75.09 | $76.01 | $75.51 | 1,376,480 |
| 2023-08-25 | $76.00 | $76.57 | $74.14 | $74.72 | $74.23 | 2,059,847 |
| 2023-08-24 | $75.28 | $77.34 | $74.54 | $75.53 | $75.03 | 3,427,221 |
| 2023-08-23 | $76.80 | $77.22 | $75.93 | $76.53 | $76.03 | 3,389,898 |
| 2023-08-22 | $76.49 | $77.11 | $76.03 | $76.51 | $76.01 | 2,401,621 |
| 2023-08-21 | $75.59 | $76.63 | $75.53 | $76.46 | $75.96 | 2,381,056 |
| 2023-08-18 | $74.46 | $75.98 | $74.38 | $75.31 | $74.81 | 2,160,570 |
| 2023-08-17 | $75.95 | $75.95 | $74.97 | $75.03 | $74.54 | 2,547,268 |
| 2023-08-16 | $76.00 | $76.57 | $75.28 | $75.41 | $74.91 | 1,718,229 |
| 2023-08-15 | $76.73 | $77.17 | $76.12 | $76.29 | $75.79 | 1,997,517 |
| 2023-08-14 | $76.59 | $76.91 | $76.05 | $76.45 | $75.95 | 1,407,972 |
| 2023-08-11 | $76.57 | $77.37 | $76.50 | $76.76 | $76.26 | 1,265,519 |
| 2023-08-10 | $77.24 | $77.77 | $76.59 | $76.84 | $76.33 | 2,166,150 |
| 2023-08-09 | $77.71 | $77.82 | $76.80 | $76.91 | $76.40 | 2,091,667 |
| 2023-08-08 | $77.77 | $78.12 | $77.27 | $77.89 | $77.38 | 1,780,511 |
| 2023-08-07 | $78.46 | $78.56 | $77.83 | $78.29 | $77.78 | 1,403,150 |
| 2023-08-04 | $79.41 | $79.46 | $77.66 | $77.78 | $77.78 | 1,982,888 |
| 2023-08-03 | $77.97 | $79.71 | $77.71 | $79.32 | $79.32 | 1,889,502 |
| 2023-08-02 | $78.13 | $80.02 | $78.02 | $78.46 | $78.46 | 2,325,876 |
| 2023-08-01 | $77.50 | $79.09 | $77.41 | $78.87 | $78.87 | 1,625,286 |
| 2023-07-31 | $77.51 | $78.30 | $77.49 | $78.01 | $78.01 | 3,511,513 |
| 2023-07-28 | $78.82 | $78.82 | $76.83 | $77.24 | $77.24 | 2,287,354 |
| 2023-07-27 | $78.90 | $79.50 | $78.12 | $78.23 | $78.23 | 1,671,656 |
| 2023-07-26 | $79.47 | $79.88 | $77.28 | $78.40 | $78.40 | 2,339,932 |
| 2023-07-25 | $78.45 | $79.38 | $78.45 | $79.06 | $79.06 | 1,861,551 |
| 2023-07-24 | $79.80 | $80.36 | $78.23 | $78.45 | $78.45 | 2,805,449 |
| 2023-07-21 | $80.06 | $80.53 | $79.46 | $79.51 | $79.51 | 9,751,106 |
| 2023-07-20 | $79.00 | $80.14 | $78.34 | $80.07 | $80.07 | 3,314,146 |
| 2023-07-19 | $79.00 | $79.61 | $78.88 | $79.31 | $79.31 | 1,823,244 |
| 2023-07-18 | $77.66 | $78.94 | $77.27 | $78.92 | $78.92 | 1,698,990 |
| 2023-07-17 | $77.22 | $78.43 | $77.12 | $78.02 | $78.02 | 1,618,900 |
| 2023-07-14 | $78.17 | $78.59 | $77.28 | $77.87 | $77.87 | 1,472,540 |
| 2023-07-13 | $77.44 | $79.03 | $77.44 | $78.73 | $78.73 | 1,605,539 |
| 2023-07-12 | $79.45 | $79.45 | $77.24 | $77.35 | $77.35 | 2,004,895 |
| 2023-07-11 | $78.35 | $79.29 | $78.15 | $78.76 | $78.76 | 2,195,425 |
| 2023-07-10 | $75.83 | $77.86 | $75.83 | $77.80 | $77.80 | 1,974,755 |
| 2023-07-07 | $75.74 | $77.16 | $75.72 | $76.25 | $76.25 | 1,608,126 |
| 2023-07-06 | $74.83 | $75.89 | $74.83 | $75.73 | $75.73 | 1,577,449 |
| 2023-07-05 | $75.77 | $76.66 | $75.50 | $76.29 | $75.79 | 1,990,125 |
| 2023-07-03 | $76.35 | $76.81 | $75.97 | $76.45 | $75.95 | 1,155,391 |
| 2023-06-30 | $76.60 | $76.88 | $76.20 | $76.40 | $75.90 | 2,175,414 |
| 2023-06-29 | $75.42 | $76.25 | $75.31 | $76.15 | $75.65 | 1,831,654 |
| 2023-06-28 | $74.86 | $75.54 | $74.59 | $75.23 | $74.74 | 1,589,121 |
| 2023-06-27 | $74.38 | $75.29 | $73.50 | $74.98 | $74.49 | 1,969,896 |
| 2023-06-26 | $73.58 | $74.32 | $73.52 | $73.75 | $73.27 | 2,048,192 |
| 2023-06-23 | $72.49 | $73.65 | $72.30 | $73.21 | $73.21 | 5,203,282 |
| 2023-06-22 | $72.55 | $73.44 | $72.00 | $73.37 | $73.37 | 1,595,693 |
| 2023-06-21 | $72.46 | $73.37 | $72.18 | $72.65 | $72.65 | 2,246,295 |
| 2023-06-20 | $73.77 | $73.89 | $72.71 | $72.83 | $72.83 | 2,124,494 |
| 2023-06-16 | $74.25 | $74.59 | $73.87 | $74.37 | $74.37 | 3,141,467 |
| 2023-06-15 | $72.86 | $74.09 | $72.86 | $73.76 | $73.76 | 1,971,588 |
| 2023-06-14 | $73.11 | $73.94 | $72.88 | $73.30 | $73.30 | 2,117,901 |
| 2023-06-13 | $71.53 | $73.53 | $71.53 | $73.26 | $73.26 | 2,835,927 |
| 2023-06-12 | $69.71 | $71.45 | $69.71 | $71.42 | $71.42 | 1,987,458 |
| 2023-06-09 | $70.86 | $71.22 | $69.51 | $69.71 | $69.71 | 2,132,383 |
| 2023-06-08 | $70.77 | $70.96 | $69.59 | $70.33 | $70.33 | 1,639,695 |
| 2023-06-07 | $70.33 | $71.51 | $70.22 | $70.97 | $70.97 | 1,832,200 |
| 2023-06-06 | $69.92 | $70.48 | $69.44 | $70.06 | $70.06 | 2,046,203 |
| 2023-06-05 | $71.10 | $71.10 | $69.77 | $70.28 | $70.28 | 1,980,897 |
| 2023-06-02 | $72.08 | $72.16 | $70.08 | $70.98 | $70.98 | 3,129,706 |
| 2023-06-01 | $70.30 | $72.78 | $70.01 | $71.96 | $71.96 | 6,233,188 |
| 2023-05-31 | $67.60 | $68.20 | $66.01 | $66.35 | $66.35 | 7,324,493 |
| 2023-05-30 | $70.34 | $70.62 | $69.07 | $69.10 | $69.10 | 2,805,108 |
| 2023-05-26 | $68.90 | $70.24 | $68.77 | $69.83 | $69.83 | 1,807,143 |
| 2023-05-25 | $66.66 | $68.82 | $66.60 | $68.74 | $68.74 | 2,109,525 |
| 2023-05-24 | $66.12 | $66.39 | $65.71 | $66.25 | $66.25 | 1,260,212 |
| 2023-05-23 | $66.83 | $67.58 | $66.43 | $66.46 | $66.46 | 1,222,675 |
| 2023-05-22 | $66.02 | $67.37 | $65.93 | $67.13 | $67.13 | 1,368,321 |
| 2023-05-19 | $66.58 | $66.88 | $65.65 | $65.82 | $65.82 | 1,743,812 |
| 2023-05-18 | $65.03 | $66.74 | $65.03 | $66.54 | $66.54 | 1,406,836 |
| 2023-05-17 | $64.42 | $65.66 | $63.95 | $65.41 | $65.41 | 1,274,814 |
| 2023-05-16 | $64.42 | $64.84 | $63.95 | $64.05 | $64.05 | 1,674,026 |
| 2023-05-15 | $63.49 | $64.79 | $63.33 | $64.75 | $64.75 | 1,275,338 |
| 2023-05-12 | $63.39 | $63.62 | $62.55 | $63.14 | $63.14 | 677,192 |
| 2023-05-11 | $62.84 | $63.34 | $62.42 | $63.05 | $63.05 | 1,018,613 |
| 2023-05-10 | $64.29 | $64.43 | $62.29 | $63.27 | $63.27 | 1,417,213 |
| 2023-05-09 | $63.49 | $64.19 | $63.22 | $63.75 | $63.75 | 1,826,169 |
| 2023-05-08 | $63.87 | $64.13 | $63.61 | $64.00 | $64.00 | 898,218 |
| 2023-05-05 | $63.36 | $64.06 | $63.19 | $63.85 | $63.85 | 1,152,207 |
| 2023-05-04 | $62.24 | $62.63 | $61.54 | $62.51 | $62.51 | 1,508,271 |
| 2023-05-03 | $62.61 | $63.49 | $62.07 | $62.44 | $62.44 | 2,166,272 |
| 2023-05-02 | $63.74 | $63.82 | $61.89 | $62.23 | $62.23 | 1,763,384 |
| 2023-05-01 | $62.85 | $63.82 | $62.85 | $63.69 | $63.69 | 1,655,325 |
| 2023-04-28 | $63.55 | $63.72 | $62.36 | $62.89 | $62.89 | 1,967,924 |
| 2023-04-27 | $62.52 | $63.48 | $62.04 | $63.44 | $63.44 | 1,624,854 |
| 2023-04-26 | $61.04 | $62.47 | $60.92 | $62.37 | $62.37 | 1,697,933 |
| 2023-04-25 | $62.77 | $62.96 | $61.40 | $61.44 | $61.44 | 1,818,718 |
| 2023-04-24 | $62.77 | $63.45 | $62.75 | $63.30 | $63.30 | 1,327,439 |
| 2023-04-21 | $63.36 | $63.52 | $62.81 | $63.21 | $63.21 | 10,264,158 |
| 2023-04-20 | $63.83 | $64.83 | $62.92 | $63.36 | $63.36 | 4,862,245 |
| 2023-04-19 | $67.07 | $67.07 | $65.72 | $66.15 | $66.15 | 2,558,050 |
| 2023-04-18 | $67.84 | $68.25 | $67.35 | $67.96 | $67.96 | 1,825,261 |
| 2023-04-17 | $66.50 | $67.73 | $66.24 | $67.68 | $67.68 | 1,954,074 |
| 2023-04-14 | $66.96 | $67.36 | $65.93 | $66.35 | $66.35 | 1,485,979 |
| 2023-04-13 | $66.50 | $66.97 | $66.05 | $66.81 | $66.81 | 1,394,350 |
| 2023-04-12 | $67.16 | $67.19 | $66.08 | $66.40 | $66.40 | 2,305,898 |
| 2023-04-11 | $65.39 | $66.80 | $65.32 | $66.60 | $66.60 | 2,061,620 |
| 2023-04-10 | $64.32 | $65.75 | $63.89 | $65.05 | $65.05 | 2,418,721 |
| 2023-04-06 | $62.48 | $63.46 | $62.34 | $63.00 | $63.00 | 2,875,847 |
| 2023-04-05 | $62.42 | $63.01 | $62.06 | $62.81 | $62.81 | 1,764,800 |
| 2023-04-04 | $64.27 | $64.37 | $62.76 | $63.19 | $63.19 | 2,217,193 |
| 2023-04-03 | $63.79 | $64.44 | $63.49 | $64.19 | $64.19 | 1,959,252 |
| 2023-03-31 | $62.63 | $63.91 | $62.63 | $63.85 | $63.85 | 1,313,734 |
| 2023-03-30 | $62.45 | $62.73 | $61.86 | $62.57 | $62.57 | 1,158,843 |
| 2023-03-29 | $61.69 | $62.25 | $61.40 | $62.05 | $62.05 | 1,256,098 |
| 2023-03-28 | $61.30 | $61.62 | $60.28 | $60.78 | $60.78 | 1,368,736 |
| 2023-03-27 | $61.36 | $62.09 | $61.28 | $61.66 | $61.66 | 1,433,021 |
| 2023-03-24 | $61.39 | $61.47 | $59.81 | $61.06 | $61.06 | 1,931,146 |
| 2023-03-23 | $61.86 | $63.05 | $60.94 | $61.53 | $61.53 | 2,101,774 |
| 2023-03-22 | $63.85 | $64.16 | $61.53 | $61.55 | $61.55 | 2,247,469 |
| 2023-03-21 | $63.34 | $64.20 | $63.31 | $64.19 | $64.19 | 1,870,133 |
| 2023-03-20 | $61.53 | $63.22 | $61.42 | $62.97 | $62.97 | 2,150,266 |
| 2023-03-17 | $62.19 | $62.47 | $61.41 | $61.47 | $61.47 | 7,681,435 |
| 2023-03-16 | $60.55 | $62.13 | $60.41 | $61.98 | $61.98 | 2,036,045 |
| 2023-03-15 | $60.06 | $61.08 | $59.73 | $61.05 | $61.05 | 2,414,861 |
| 2023-03-14 | $62.09 | $62.75 | $60.82 | $61.12 | $61.12 | 2,842,000 |
| 2023-03-13 | $62.01 | $62.40 | $61.21 | $61.35 | $61.35 | 2,023,181 |
| 2023-03-10 | $63.00 | $63.16 | $61.88 | $62.22 | $62.22 | 1,775,562 |
| 2023-03-09 | $64.79 | $65.25 | $63.32 | $63.40 | $63.40 | 1,435,293 |
| 2023-03-08 | $64.02 | $65.02 | $63.65 | $64.86 | $64.86 | 1,310,160 |
| 2023-03-07 | $65.19 | $65.30 | $63.74 | $63.92 | $63.92 | 1,372,942 |
| 2023-03-06 | $66.25 | $66.39 | $65.20 | $65.36 | $65.36 | 1,314,442 |
| 2023-03-03 | $65.30 | $66.07 | $65.10 | $65.78 | $65.78 | 1,192,256 |
| 2023-03-02 | $64.19 | $65.31 | $63.48 | $65.14 | $65.14 | 1,247,615 |
| 2023-03-01 | $64.42 | $65.05 | $64.20 | $64.60 | $64.60 | 1,466,329 |
| 2023-02-28 | $64.79 | $65.34 | $64.35 | $64.55 | $64.55 | 2,111,031 |
| 2023-02-27 | $65.84 | $65.97 | $64.60 | $64.77 | $64.77 | 2,107,197 |
| 2023-02-24 | $65.36 | $66.45 | $64.50 | $65.38 | $65.38 | 2,131,177 |
| 2023-02-23 | $64.53 | $66.37 | $63.31 | $66.22 | $66.22 | 4,423,273 |
| 2023-02-22 | $65.86 | $66.58 | $65.15 | $65.83 | $65.83 | 2,536,881 |
| 2023-02-21 | $66.68 | $66.95 | $65.52 | $65.95 | $65.95 | 1,736,976 |
| 2023-02-17 | $67.55 | $67.69 | $66.63 | $67.41 | $67.41 | 1,243,123 |
| 2023-02-16 | $68.39 | $68.68 | $67.78 | $67.95 | $67.95 | 1,318,657 |
| 2023-02-15 | $67.19 | $68.73 | $67.14 | $68.71 | $68.71 | 1,460,231 |
| 2023-02-14 | $67.22 | $68.24 | $66.55 | $67.72 | $67.72 | 1,580,029 |
| 2023-02-13 | $66.05 | $67.73 | $65.92 | $67.72 | $67.72 | 1,411,856 |
| 2023-02-10 | $65.77 | $66.79 | $65.61 | $66.34 | $66.34 | 1,640,990 |
| 2023-02-09 | $66.76 | $67.26 | $65.64 | $65.99 | $65.99 | 1,826,129 |
| 2023-02-08 | $67.01 | $67.16 | $66.06 | $66.41 | $66.41 | 1,170,409 |
| 2023-02-07 | $65.92 | $67.52 | $65.64 | $67.42 | $67.42 | 1,865,172 |
| 2023-02-06 | $66.84 | $67.09 | $65.89 | $66.08 | $66.08 | 1,319,348 |
| 2023-02-03 | $68.31 | $68.86 | $67.32 | $67.62 | $67.62 | 1,349,151 |
| 2023-02-02 | $67.68 | $69.75 | $67.50 | $69.05 | $69.05 | 2,243,027 |
| 2023-02-01 | $66.03 | $67.48 | $65.32 | $67.11 | $67.11 | 1,952,605 |
| 2023-01-31 | $65.57 | $66.26 | $64.23 | $66.23 | $66.23 | 4,312,978 |
| 2023-01-30 | $65.18 | $66.26 | $65.06 | $65.51 | $65.51 | 1,699,664 |
| 2023-01-27 | $65.80 | $66.48 | $65.43 | $65.54 | $65.54 | 1,724,171 |
| 2023-01-26 | $67.00 | $67.29 | $65.65 | $65.79 | $65.79 | 2,337,661 |
| 2023-01-25 | $66.35 | $66.65 | $65.63 | $66.37 | $66.37 | 1,213,347 |
| 2023-01-24 | $66.96 | $67.49 | $66.53 | $66.86 | $66.86 | 1,047,692 |
| 2023-01-23 | $65.96 | $67.53 | $65.73 | $67.01 | $67.01 | 1,318,112 |
| 2023-01-20 | $64.52 | $65.54 | $63.99 | $65.47 | $65.47 | 1,077,314 |
| 2023-01-19 | $64.79 | $64.98 | $63.79 | $64.51 | $64.51 | 1,549,736 |
| 2023-01-18 | $65.31 | $65.81 | $64.76 | $64.96 | $64.96 | 1,663,461 |
| 2023-01-17 | $64.81 | $65.48 | $64.46 | $64.77 | $64.77 | 2,329,138 |
| 2023-01-13 | $63.70 | $64.94 | $63.60 | $64.66 | $64.66 | 1,497,620 |
| 2023-01-12 | $64.30 | $64.59 | $63.64 | $64.05 | $64.05 | 1,671,316 |
| 2023-01-11 | $64.50 | $64.73 | $63.70 | $64.45 | $64.45 | 1,425,135 |
| 2023-01-10 | $62.83 | $64.50 | $62.81 | $64.21 | $64.21 | 1,834,006 |
| 2023-01-09 | $63.87 | $65.12 | $63.76 | $63.80 | $63.80 | 2,574,696 |
| 2023-01-06 | $62.03 | $64.07 | $61.51 | $63.65 | $63.65 | 1,462,600 |
| 2023-01-05 | $61.46 | $61.71 | $60.67 | $61.33 | $61.33 | 1,221,749 |
| 2023-01-04 | $61.74 | $62.78 | $61.56 | $61.93 | $61.43 | 2,013,894 |
| 2023-01-03 | $60.40 | $60.89 | $59.95 | $60.79 | $60.30 | 1,482,445 |
| 2022-12-30 | $59.76 | $60.08 | $59.10 | $60.06 | $60.06 | 1,369,391 |
| 2022-12-29 | $58.67 | $60.37 | $58.53 | $60.09 | $60.09 | 1,075,517 |
| 2022-12-28 | $58.69 | $59.16 | $58.08 | $58.18 | $58.18 | 1,046,439 |
| 2022-12-27 | $59.29 | $59.70 | $58.63 | $59.05 | $59.05 | 689,617 |
| 2022-12-23 | $59.04 | $59.12 | $58.33 | $59.04 | $59.04 | 808,340 |
| 2022-12-22 | $59.41 | $59.42 | $58.42 | $58.97 | $58.97 | 1,762,905 |
| 2022-12-21 | $60.04 | $60.47 | $59.42 | $60.05 | $60.05 | 1,865,753 |
| 2022-12-20 | $58.34 | $59.74 | $58.16 | $59.47 | $59.47 | 1,944,697 |
| 2022-12-19 | $60.50 | $60.73 | $58.77 | $59.19 | $59.19 | 1,755,120 |
| 2022-12-16 | $60.86 | $61.53 | $59.70 | $60.32 | $60.32 | 3,720,286 |
| 2022-12-15 | $63.58 | $63.59 | $61.01 | $61.38 | $61.38 | 3,177,283 |
| 2022-12-14 | $64.49 | $65.53 | $63.79 | $64.39 | $64.39 | 1,440,610 |
| 2022-12-13 | $65.86 | $66.99 | $64.39 | $64.91 | $64.91 | 2,333,537 |
| 2022-12-12 | $64.20 | $65.32 | $64.16 | $65.29 | $65.29 | 1,531,679 |
| 2022-12-09 | $63.91 | $65.57 | $63.77 | $64.29 | $64.29 | 3,408,951 |
| 2022-12-08 | $63.69 | $64.15 | $63.14 | $63.92 | $63.92 | 1,689,830 |
| 2022-12-07 | $62.68 | $63.31 | $62.31 | $62.98 | $62.98 | 2,254,814 |
| 2022-12-06 | $64.42 | $64.45 | $62.74 | $63.08 | $63.08 | 2,081,430 |
| 2022-12-05 | $65.29 | $66.26 | $64.21 | $64.66 | $64.66 | 1,774,873 |
| 2022-12-02 | $66.48 | $67.34 | $65.99 | $66.43 | $66.43 | 1,707,310 |
| 2022-12-01 | $67.35 | $68.50 | $65.92 | $68.07 | $68.07 | 3,102,123 |
| 2022-11-30 | $64.86 | $68.14 | $64.50 | $67.61 | $67.61 | 7,561,525 |
| 2022-11-29 | $73.02 | $73.33 | $71.69 | $71.79 | $71.79 | 1,889,908 |
| 2022-11-28 | $74.28 | $74.32 | $72.25 | $72.57 | $72.57 | 1,669,098 |
| 2022-11-25 | $74.62 | $75.19 | $74.25 | $74.66 | $74.66 | 486,206 |
| 2022-11-23 | $73.87 | $75.14 | $73.75 | $74.66 | $74.66 | 932,024 |
| 2022-11-22 | $72.77 | $74.01 | $72.38 | $73.88 | $73.88 | 1,033,029 |
| 2022-11-21 | $73.39 | $73.50 | $72.31 | $72.52 | $72.52 | 1,114,956 |
| 2022-11-18 | $73.39 | $74.03 | $72.97 | $73.72 | $73.72 | 1,527,822 |
| 2022-11-17 | $71.47 | $72.92 | $70.86 | $72.86 | $72.86 | 929,907 |
| 2022-11-16 | $73.64 | $73.64 | $72.29 | $72.33 | $72.33 | 815,236 |
| 2022-11-15 | $74.26 | $74.97 | $73.43 | $73.96 | $73.96 | 876,491 |
| 2022-11-14 | $73.14 | $74.21 | $72.63 | $73.18 | $73.18 | 1,155,292 |
| 2022-11-11 | $72.43 | $74.04 | $71.64 | $73.50 | $73.50 | 1,406,194 |
| 2022-11-10 | $70.65 | $72.10 | $70.13 | $71.91 | $71.91 | 1,526,834 |
| 2022-11-09 | $68.88 | $69.11 | $67.78 | $68.01 | $68.01 | 1,412,069 |
| 2022-11-08 | $69.59 | $70.52 | $69.04 | $69.44 | $69.44 | 1,016,148 |
| 2022-11-07 | $68.58 | $69.74 | $68.23 | $69.39 | $69.39 | 1,151,789 |
| 2022-11-04 | $69.03 | $71.00 | $67.83 | $68.79 | $68.79 | 1,298,267 |
| 2022-11-03 | $67.73 | $68.19 | $66.85 | $67.64 | $67.64 | 780,724 |
| 2022-11-02 | $70.61 | $71.32 | $68.72 | $68.87 | $68.87 | 1,196,348 |
| 2022-11-01 | $69.94 | $71.34 | $69.58 | $71.02 | $71.02 | 1,444,211 |
| 2022-10-31 | $68.85 | $69.75 | $68.24 | $69.27 | $69.27 | 1,794,894 |
| 2022-10-28 | $67.72 | $69.45 | $67.69 | $69.40 | $69.40 | 1,548,689 |
| 2022-10-27 | $68.26 | $68.98 | $67.23 | $67.47 | $67.47 | 2,391,366 |
| 2022-10-26 | $66.75 | $68.76 | $66.46 | $67.46 | $67.46 | 1,832,563 |
| 2022-10-25 | $66.36 | $67.94 | $65.94 | $67.85 | $67.85 | 1,393,112 |
| 2022-10-24 | $65.89 | $66.54 | $65.34 | $66.34 | $66.34 | 1,338,884 |
| 2022-10-21 | $62.61 | $65.82 | $62.25 | $65.60 | $65.60 | 1,703,060 |
| 2022-10-20 | $62.57 | $63.69 | $62.12 | $62.48 | $62.48 | 1,606,567 |
| 2022-10-19 | $62.30 | $63.32 | $61.94 | $62.29 | $62.29 | 1,280,967 |
| 2022-10-18 | $64.68 | $65.08 | $62.15 | $62.74 | $62.74 | 1,932,376 |
| 2022-10-17 | $63.70 | $64.27 | $62.80 | $63.17 | $63.17 | 2,190,764 |
| 2022-10-14 | $64.53 | $64.63 | $62.28 | $62.41 | $62.41 | 2,417,180 |
| 2022-10-13 | $61.04 | $64.34 | $60.56 | $64.11 | $64.11 | 2,147,585 |
| 2022-10-12 | $62.42 | $63.40 | $62.03 | $62.33 | $62.33 | 1,200,577 |
| 2022-10-11 | $63.89 | $64.00 | $61.78 | $62.06 | $62.06 | 1,713,253 |
| 2022-10-10 | $66.35 | $66.57 | $63.62 | $64.04 | $64.04 | 2,260,394 |
| 2022-10-07 | $66.00 | $66.28 | $65.22 | $66.08 | $66.08 | 1,313,593 |
| 2022-10-06 | $66.45 | $67.14 | $65.95 | $67.00 | $67.00 | 2,566,246 |
| 2022-10-05 | $66.07 | $67.60 | $65.92 | $67.19 | $66.69 | 1,454,633 |
| 2022-10-04 | $65.42 | $66.71 | $65.31 | $66.56 | $66.07 | 2,090,531 |
| 2022-10-03 | $62.63 | $64.32 | $62.30 | $64.14 | $63.66 | 1,664,145 |
| 2022-09-30 | $62.90 | $63.57 | $61.75 | $61.85 | $61.85 | 1,979,382 |
| 2022-09-29 | $62.69 | $63.00 | $62.02 | $62.94 | $62.94 | 1,323,719 |
| 2022-09-28 | $62.63 | $63.84 | $62.38 | $63.70 | $63.70 | 1,311,175 |
| 2022-09-27 | $63.23 | $63.63 | $62.12 | $62.53 | $62.53 | 1,620,604 |
| 2022-09-26 | $63.19 | $64.12 | $62.40 | $62.61 | $62.61 | 1,427,122 |
| 2022-09-23 | $63.61 | $63.68 | $62.42 | $63.47 | $63.47 | 1,203,581 |
| 2022-09-22 | $65.06 | $65.19 | $64.14 | $64.23 | $64.23 | 983,592 |
| 2022-09-21 | $66.63 | $67.11 | $65.30 | $65.35 | $65.35 | 1,408,162 |
| 2022-09-20 | $66.99 | $67.06 | $65.83 | $66.30 | $66.30 | 1,118,448 |
| 2022-09-19 | $66.76 | $68.22 | $66.75 | $67.61 | $67.61 | 1,577,990 |
| 2022-09-16 | $68.88 | $68.88 | $67.82 | $68.68 | $68.68 | 3,334,857 |
| 2022-09-15 | $70.23 | $70.23 | $68.72 | $69.08 | $69.08 | 1,267,498 |
| 2022-09-14 | $71.25 | $71.56 | $69.66 | $70.26 | $70.26 | 1,563,079 |
| 2022-09-13 | $71.98 | $72.85 | $70.60 | $71.06 | $71.06 | 1,562,990 |
| 2022-09-12 | $72.99 | $73.65 | $72.43 | $73.40 | $73.40 | 1,888,119 |
| 2022-09-09 | $72.00 | $72.74 | $71.76 | $72.45 | $72.45 | 1,370,223 |
| 2022-09-08 | $70.32 | $71.42 | $69.81 | $71.41 | $71.41 | 1,121,809 |
| 2022-09-07 | $70.61 | $71.36 | $70.23 | $70.70 | $70.70 | 1,117,600 |
| 2022-09-06 | $71.39 | $71.95 | $70.26 | $70.70 | $70.70 | 1,193,310 |
| 2022-09-02 | $72.75 | $73.25 | $71.01 | $71.28 | $71.28 | 1,045,824 |
| 2022-09-01 | $71.49 | $72.28 | $70.57 | $72.16 | $72.16 | 1,259,622 |
| 2022-08-31 | $72.23 | $72.72 | $71.72 | $72.13 | $72.13 | 1,368,555 |
| 2022-08-30 | $73.60 | $73.60 | $72.08 | $72.28 | $72.28 | 1,034,681 |
| 2022-08-29 | $74.37 | $74.58 | $72.70 | $73.45 | $73.45 | 1,463,039 |
| 2022-08-26 | $77.43 | $77.80 | $74.81 | $74.96 | $74.96 | 2,291,556 |
| 2022-08-25 | $79.09 | $79.09 | $77.03 | $78.56 | $78.56 | 2,953,596 |
| 2022-08-24 | $73.26 | $73.98 | $72.63 | $72.82 | $72.82 | 1,607,073 |
| 2022-08-23 | $73.03 | $74.08 | $72.98 | $73.28 | $73.28 | 1,142,327 |
| 2022-08-22 | $73.26 | $73.52 | $72.76 | $73.03 | $73.03 | 1,024,899 |
| 2022-08-19 | $74.38 | $74.61 | $73.59 | $74.29 | $74.29 | 1,046,213 |
| 2022-08-18 | $73.73 | $75.65 | $73.25 | $75.49 | $75.49 | 930,979 |
| 2022-08-17 | $74.33 | $74.33 | $72.68 | $73.37 | $73.37 | 1,676,007 |
| 2022-08-16 | $74.52 | $75.38 | $74.38 | $74.77 | $74.77 | 686,538 |
| 2022-08-15 | $74.81 | $75.66 | $74.25 | $74.63 | $74.63 | 803,075 |
| 2022-08-12 | $73.84 | $75.15 | $73.84 | $74.93 | $74.93 | 853,511 |
| 2022-08-11 | $73.86 | $75.12 | $73.44 | $73.70 | $73.70 | 771,750 |
| 2022-08-10 | $72.51 | $73.75 | $72.19 | $73.30 | $73.30 | 841,675 |
| 2022-08-09 | $72.55 | $72.55 | $70.33 | $71.10 | $71.10 | 932,123 |
| 2022-08-08 | $72.52 | $73.05 | $71.67 | $72.65 | $72.65 | 899,940 |
| 2022-08-05 | $71.66 | $72.78 | $71.33 | $72.37 | $72.37 | 838,832 |
| 2022-08-04 | $72.55 | $72.57 | $71.75 | $72.11 | $72.11 | 780,847 |
| 2022-08-03 | $71.76 | $72.65 | $71.46 | $72.55 | $72.55 | 631,205 |
| 2022-08-02 | $71.76 | $71.97 | $70.92 | $71.37 | $71.37 | 628,121 |
| 2022-08-01 | $71.20 | $72.06 | $70.79 | $71.96 | $71.96 | 1,075,332 |
| 2022-07-29 | $71.60 | $71.77 | $70.50 | $71.33 | $71.33 | 1,043,340 |
| 2022-07-28 | $70.64 | $71.94 | $70.14 | $71.71 | $71.71 | 1,136,257 |
| 2022-07-27 | $69.27 | $71.08 | $69.27 | $70.57 | $70.57 | 1,076,539 |
| 2022-07-26 | $69.28 | $70.68 | $68.98 | $69.42 | $69.42 | 1,425,181 |
| 2022-07-25 | $69.38 | $69.39 | $68.53 | $69.17 | $69.17 | 1,234,896 |
| 2022-07-22 | $69.99 | $70.73 | $68.82 | $69.26 | $69.26 | 1,359,757 |
| 2022-07-21 | $69.45 | $70.58 | $69.11 | $70.52 | $70.52 | 968,940 |
| 2022-07-20 | $68.28 | $70.17 | $68.09 | $69.60 | $69.60 | 1,360,588 |
| 2022-07-19 | $66.31 | $68.50 | $66.21 | $68.31 | $68.31 | 1,355,406 |
| 2022-07-18 | $66.47 | $67.37 | $65.24 | $65.57 | $65.57 | 1,326,233 |
| 2022-07-15 | $65.21 | $66.06 | $64.95 | $65.95 | $65.95 | 1,330,707 |
| 2022-07-14 | $63.50 | $65.22 | $63.16 | $64.99 | $64.99 | 1,347,449 |
| 2022-07-13 | $63.48 | $64.62 | $63.13 | $64.29 | $64.29 | 1,762,543 |
| 2022-07-12 | $64.98 | $65.44 | $63.87 | $64.32 | $64.32 | 1,219,180 |
| 2022-07-11 | $64.69 | $64.88 | $63.91 | $64.40 | $64.40 | 1,380,791 |
| 2022-07-08 | $64.79 | $65.33 | $64.35 | $65.04 | $65.04 | 1,495,785 |
| 2022-07-07 | $63.97 | $65.14 | $63.58 | $64.79 | $64.79 | 1,457,953 |
| 2022-07-06 | $64.34 | $64.49 | $62.80 | $63.33 | $62.85 | 1,393,955 |
| 2022-07-05 | $61.87 | $64.25 | $61.26 | $64.22 | $63.73 | 2,388,966 |
| 2022-07-01 | $65.10 | $65.11 | $61.59 | $62.78 | $62.30 | 2,066,237 |
| 2022-06-30 | $64.50 | $65.78 | $64.43 | $65.24 | $64.74 | 1,475,532 |
| 2022-06-29 | $65.87 | $65.87 | $64.98 | $65.36 | $64.86 | 1,104,296 |
| 2022-06-28 | $67.47 | $68.09 | $65.41 | $65.64 | $65.14 | 1,378,910 |
| 2022-06-27 | $67.20 | $67.98 | $66.68 | $67.27 | $66.75 | 1,452,833 |
| 2022-06-24 | $65.69 | $67.73 | $65.26 | $66.81 | $66.30 | 4,509,316 |
| 2022-06-23 | $65.02 | $65.39 | $64.08 | $64.85 | $64.35 | 1,952,327 |
| 2022-06-22 | $63.94 | $65.52 | $63.78 | $64.70 | $64.20 | 2,509,591 |
| 2022-06-21 | $65.04 | $65.83 | $64.49 | $64.50 | $64.01 | 2,022,682 |
| 2022-06-17 | $63.45 | $64.73 | $62.78 | $63.76 | $63.27 | 3,596,798 |
| 2022-06-16 | $64.21 | $64.21 | $62.91 | $63.29 | $62.81 | 2,143,164 |
| 2022-06-15 | $64.76 | $66.39 | $64.43 | $65.43 | $64.93 | 2,371,949 |
| 2022-06-14 | $65.30 | $65.34 | $63.71 | $64.32 | $63.83 | 1,747,617 |
| 2022-06-13 | $65.27 | $66.39 | $64.33 | $64.47 | $63.98 | 1,635,546 |
| 2022-06-10 | $66.99 | $67.63 | $66.16 | $66.81 | $66.30 | 1,718,826 |
| 2022-06-09 | $69.94 | $70.15 | $67.74 | $67.77 | $67.25 | 1,151,756 |
| 2022-06-08 | $71.29 | $71.41 | $69.95 | $70.08 | $69.54 | 1,273,791 |
| 2022-06-07 | $70.63 | $71.56 | $69.98 | $71.46 | $70.91 | 1,353,593 |
| 2022-06-06 | $71.96 | $72.41 | $70.73 | $70.87 | $70.33 | 1,280,001 |
| 2022-06-03 | $71.66 | $73.09 | $71.00 | $71.11 | $70.57 | 1,625,918 |
| 2022-06-02 | $72.20 | $73.67 | $70.11 | $72.90 | $72.34 | 3,853,476 |
| 2022-06-01 | $71.60 | $73.70 | $71.27 | $72.51 | $71.95 | 2,725,502 |
| 2022-05-31 | $72.30 | $72.79 | $71.63 | $71.95 | $71.40 | 2,918,725 |
| 2022-05-27 | $71.68 | $73.06 | $71.39 | $73.05 | $72.49 | 1,904,360 |
| 2022-05-26 | $68.92 | $70.89 | $68.74 | $70.49 | $69.95 | 2,088,802 |
| 2022-05-25 | $67.40 | $70.27 | $67.15 | $69.44 | $68.91 | 1,395,388 |
| 2022-05-24 | $68.20 | $68.46 | $65.62 | $67.40 | $66.88 | 1,653,294 |
| 2022-05-23 | $66.95 | $69.24 | $66.94 | $68.51 | $67.99 | 2,069,603 |
| 2022-05-20 | $68.83 | $69.02 | $64.58 | $66.64 | $66.13 | 2,464,791 |
| 2022-05-19 | $69.42 | $69.79 | $66.10 | $68.26 | $67.74 | 3,337,977 |
| 2022-05-18 | $73.12 | $73.30 | $70.31 | $70.73 | $70.19 | 1,318,107 |
| 2022-05-17 | $72.82 | $73.98 | $72.61 | $73.90 | $73.33 | 1,269,818 |
| 2022-05-16 | $71.33 | $72.04 | $70.50 | $71.50 | $70.95 | 1,225,216 |
| 2022-05-13 | $70.85 | $71.44 | $69.71 | $71.21 | $70.66 | 1,993,389 |
| 2022-05-12 | $69.56 | $70.73 | $68.23 | $69.68 | $69.15 | 1,951,444 |
| 2022-05-11 | $72.60 | $73.69 | $69.68 | $69.74 | $69.21 | 2,091,082 |
| 2022-05-10 | $72.74 | $74.11 | $71.37 | $73.02 | $72.46 | 2,276,673 |
| 2022-05-09 | $71.75 | $72.39 | $70.86 | $71.32 | $70.77 | 1,624,731 |
| 2022-05-06 | $72.98 | $74.18 | $72.04 | $72.99 | $72.43 | 1,674,947 |
| 2022-05-05 | $75.38 | $76.23 | $72.43 | $73.11 | $72.55 | 2,008,790 |
| 2022-05-04 | $74.23 | $76.73 | $73.62 | $76.70 | $76.11 | 2,002,486 |
| 2022-05-03 | $74.40 | $74.49 | $73.23 | $74.06 | $73.49 | 2,355,351 |
| 2022-05-02 | $73.47 | $74.20 | $72.42 | $74.00 | $73.43 | 2,475,271 |
| 2022-04-29 | $74.95 | $76.12 | $73.20 | $73.25 | $72.69 | 2,635,593 |
| 2022-04-28 | $75.50 | $76.06 | $74.38 | $75.00 | $74.43 | 3,966,908 |
| 2022-04-27 | $75.25 | $75.38 | $73.07 | $74.56 | $73.99 | 2,205,411 |
| 2022-04-26 | $77.02 | $77.29 | $75.37 | $75.51 | $74.93 | 1,203,760 |
| 2022-04-25 | $75.98 | $77.44 | $74.87 | $77.40 | $76.81 | 1,790,041 |
| 2022-04-22 | $77.49 | $77.72 | $75.93 | $76.01 | $75.43 | 1,180,639 |
| 2022-04-21 | $79.37 | $79.69 | $77.58 | $77.98 | $77.38 | 1,274,994 |
| 2022-04-20 | $77.99 | $79.90 | $77.69 | $78.75 | $78.15 | 1,826,689 |
| 2022-04-19 | $76.07 | $77.50 | $75.83 | $77.11 | $76.52 | 1,834,616 |
| 2022-04-18 | $75.50 | $76.50 | $75.45 | $76.15 | $75.57 | 1,229,033 |
| 2022-04-14 | $77.28 | $77.80 | $75.46 | $75.50 | $74.92 | 936,978 |
| 2022-04-13 | $76.39 | $77.62 | $76.26 | $77.28 | $76.69 | 1,292,153 |
| 2022-04-12 | $76.12 | $78.74 | $76.05 | $76.39 | $75.80 | 2,523,595 |
| 2022-04-11 | $77.72 | $77.88 | $76.70 | $77.12 | $76.53 | 1,738,304 |
| 2022-04-08 | $78.96 | $79.25 | $77.77 | $78.10 | $77.50 | 1,882,943 |
| 2022-04-07 | $79.81 | $80.79 | $78.25 | $78.81 | $78.21 | 2,242,304 |
| 2022-04-06 | $81.00 | $81.00 | $79.68 | $79.81 | $78.70 | 2,125,385 |
| 2022-04-05 | $83.34 | $83.75 | $81.01 | $81.15 | $80.02 | 1,370,559 |
| 2022-04-04 | $82.31 | $83.90 | $82.04 | $83.65 | $82.49 | 1,455,606 |
| 2022-04-01 | $83.56 | $83.67 | $80.81 | $82.20 | $81.06 | 2,023,714 |
| 2022-03-31 | $86.04 | $86.29 | $82.93 | $83.00 | $81.85 | 2,215,962 |
| 2022-03-30 | $88.13 | $88.53 | $86.24 | $86.57 | $85.37 | 905,047 |
| 2022-03-29 | $86.60 | $88.39 | $86.60 | $88.13 | $86.90 | 873,356 |
| 2022-03-28 | $85.28 | $86.26 | $84.58 | $86.14 | $84.94 | 953,581 |
| 2022-03-25 | $86.66 | $86.66 | $85.21 | $85.69 | $84.50 | 1,277,330 |
| 2022-03-24 | $85.78 | $86.40 | $84.27 | $86.30 | $85.10 | 1,711,020 |
| 2022-03-23 | $88.24 | $89.34 | $86.63 | $87.22 | $86.01 | 1,635,264 |
| 2022-03-22 | $88.62 | $89.70 | $85.46 | $87.61 | $86.39 | 3,261,834 |
| 2022-03-21 | $89.86 | $90.20 | $87.79 | $88.50 | $87.27 | 1,902,310 |
| 2022-03-18 | $86.65 | $89.90 | $85.86 | $89.69 | $88.44 | 5,295,360 |
| 2022-03-17 | $84.42 | $86.45 | $83.89 | $86.41 | $85.21 | 1,740,812 |
| 2022-03-16 | $82.44 | $85.41 | $82.31 | $84.86 | $83.68 | 2,042,815 |
| 2022-03-15 | $80.79 | $82.49 | $80.22 | $82.10 | $80.96 | 1,549,929 |
| 2022-03-14 | $83.72 | $84.50 | $79.74 | $80.39 | $79.27 | 3,206,472 |
| 2022-03-11 | $82.90 | $84.37 | $82.50 | $84.10 | $82.93 | 1,991,931 |
| 2022-03-10 | $80.74 | $82.85 | $80.53 | $82.62 | $81.47 | 1,932,350 |
| 2022-03-09 | $80.61 | $81.69 | $80.09 | $80.78 | $79.66 | 1,053,065 |
| 2022-03-08 | $78.72 | $80.39 | $78.40 | $78.92 | $77.82 | 1,883,897 |
| 2022-03-07 | $79.89 | $80.16 | $78.14 | $78.62 | $77.53 | 1,678,543 |
| 2022-03-04 | $80.01 | $81.25 | $79.01 | $80.35 | $79.23 | 1,185,053 |
| 2022-03-03 | $81.43 | $82.36 | $80.23 | $80.76 | $79.64 | 1,341,339 |
| 2022-03-02 | $78.17 | $81.80 | $78.17 | $81.10 | $79.97 | 1,739,156 |
| 2022-03-01 | $78.29 | $79.11 | $76.59 | $77.33 | $76.25 | 1,860,605 |
| 2022-02-28 | $78.87 | $79.15 | $76.74 | $78.38 | $77.29 | 2,399,328 |
| 2022-02-25 | $79.51 | $81.70 | $79.03 | $80.14 | $79.02 | 2,516,442 |
| 2022-02-24 | $72.81 | $79.37 | $72.04 | $79.29 | $78.19 | 6,421,881 |
| 2022-02-23 | $86.78 | $86.98 | $83.60 | $84.09 | $82.92 | 2,663,560 |
| 2022-02-22 | $90.55 | $91.14 | $85.76 | $86.12 | $84.92 | 2,841,186 |
| 2022-02-18 | $91.50 | $92.40 | $90.04 | $90.90 | $89.64 | 1,969,667 |
| 2022-02-17 | $90.59 | $91.98 | $90.37 | $91.07 | $89.80 | 1,483,165 |
| 2022-02-16 | $90.40 | $91.87 | $89.88 | $91.55 | $90.28 | 1,154,834 |
| 2022-02-15 | $89.24 | $90.55 | $89.00 | $90.47 | $89.21 | 1,248,961 |
| 2022-02-14 | $89.35 | $89.56 | $86.90 | $87.79 | $86.57 | 1,403,958 |
| 2022-02-11 | $90.30 | $91.08 | $88.45 | $89.08 | $87.84 | 1,408,187 |
| 2022-02-10 | $90.13 | $91.99 | $89.59 | $90.05 | $88.80 | 1,321,402 |
| 2022-02-09 | $89.45 | $92.06 | $89.45 | $91.70 | $90.42 | 1,395,047 |
| 2022-02-08 | $87.59 | $89.28 | $87.23 | $89.11 | $87.87 | 952,582 |
| 2022-02-07 | $88.00 | $88.08 | $87.03 | $87.33 | $86.11 | 1,301,634 |
| 2022-02-04 | $87.84 | $88.46 | $86.35 | $87.63 | $86.41 | 853,759 |
| 2022-02-03 | $87.84 | $89.68 | $87.72 | $87.96 | $86.74 | 1,107,016 |
| 2022-02-02 | $87.25 | $88.95 | $86.48 | $88.66 | $87.43 | 2,469,853 |
| 2022-02-01 | $86.68 | $87.58 | $85.96 | $87.01 | $85.80 | 3,235,694 |
| 2022-01-31 | $86.03 | $86.89 | $85.41 | $86.51 | $85.31 | 2,136,037 |
| 2022-01-28 | $83.82 | $86.42 | $83.00 | $86.37 | $85.17 | 1,504,416 |
| 2022-01-27 | $85.54 | $87.26 | $83.41 | $83.83 | $82.66 | 2,222,352 |
| 2022-01-26 | $87.29 | $87.72 | $83.68 | $84.64 | $83.46 | 2,354,907 |
| 2022-01-25 | $85.56 | $87.32 | $83.28 | $85.72 | $84.53 | 2,214,238 |
| 2022-01-24 | $83.57 | $86.62 | $82.49 | $86.52 | $85.32 | 2,951,830 |
| 2022-01-21 | $87.04 | $88.08 | $83.82 | $84.28 | $83.11 | 2,927,294 |
| 2022-01-20 | $90.40 | $90.87 | $87.63 | $87.80 | $86.58 | 2,587,101 |
| 2022-01-19 | $93.35 | $94.40 | $89.29 | $89.41 | $88.17 | 1,920,777 |
| 2022-01-18 | $94.91 | $95.46 | $92.94 | $93.32 | $92.02 | 1,292,051 |
| 2022-01-14 | $96.66 | $96.82 | $94.46 | $95.41 | $94.08 | 1,659,587 |
| 2022-01-13 | $95.25 | $96.31 | $94.44 | $95.48 | $94.15 | 2,413,206 |
| 2022-01-12 | $95.13 | $96.61 | $94.45 | $94.70 | $93.38 | 1,759,934 |
| 2022-01-11 | $93.50 | $95.09 | $93.16 | $95.02 | $93.70 | 1,873,935 |
| 2022-01-10 | $91.50 | $93.30 | $90.19 | $93.20 | $91.90 | 3,615,425 |
| 2022-01-07 | $93.24 | $93.90 | $92.02 | $92.24 | $90.96 | 1,776,258 |
| 2022-01-06 | $92.61 | $93.78 | $91.62 | $93.24 | $91.94 | 1,535,318 |
| 2022-01-05 | $94.39 | $94.74 | $92.60 | $92.65 | $90.87 | 2,026,246 |
| 2022-01-04 | $92.64 | $95.23 | $92.61 | $94.20 | $92.39 | 1,954,501 |
| 2022-01-03 | $92.06 | $92.83 | $91.61 | $92.39 | $90.62 | 1,012,823 |
| 2021-12-31 | $91.79 | $92.60 | $91.74 | $91.99 | $90.23 | 661,164 |
| 2021-12-30 | $93.07 | $93.38 | $91.52 | $91.69 | $89.93 | 618,737 |
| 2021-12-29 | $93.40 | $94.13 | $93.02 | $93.18 | $91.39 | 1,150,489 |
| 2021-12-28 | $93.33 | $93.75 | $92.61 | $93.26 | $91.47 | 620,356 |
| 2021-12-27 | $90.65 | $93.37 | $90.18 | $93.34 | $91.55 | 858,221 |
| 2021-12-23 | $90.14 | $91.30 | $90.00 | $90.63 | $88.89 | 1,583,336 |
| 2021-12-22 | $90.00 | $90.23 | $89.17 | $89.90 | $88.18 | 1,348,688 |
| 2021-12-21 | $88.59 | $89.93 | $87.72 | $89.90 | $88.18 | 1,310,258 |
| 2021-12-20 | $86.78 | $87.69 | $86.08 | $87.53 | $85.85 | 1,405,511 |
| 2021-12-17 | $87.94 | $89.09 | $87.22 | $88.06 | $86.37 | 3,207,219 |
| 2021-12-16 | $88.78 | $90.28 | $88.01 | $88.15 | $86.46 | 1,001,320 |
| 2021-12-15 | $87.65 | $88.81 | $86.70 | $88.70 | $87.00 | 1,345,576 |
| 2021-12-14 | $87.00 | $88.09 | $86.40 | $86.84 | $85.17 | 1,302,163 |
| 2021-12-13 | $90.50 | $90.84 | $87.11 | $87.19 | $85.52 | 2,002,112 |
| 2021-12-10 | $90.13 | $90.38 | $88.04 | $89.32 | $87.61 | 1,405,250 |
| 2021-12-09 | $89.69 | $90.58 | $88.97 | $89.31 | $87.60 | 1,655,440 |
| 2021-12-08 | $91.14 | $91.14 | $89.51 | $89.81 | $88.09 | 890,812 |
| 2021-12-07 | $88.89 | $91.01 | $88.25 | $90.67 | $88.93 | 1,238,379 |
| 2021-12-06 | $91.00 | $91.00 | $88.00 | $88.20 | $86.51 | 1,576,649 |
| 2021-12-03 | $90.24 | $91.41 | $88.96 | $90.05 | $88.32 | 1,897,813 |
| 2021-12-02 | $89.21 | $90.98 | $87.96 | $90.18 | $88.45 | 1,944,511 |
| 2021-12-01 | $89.50 | $92.62 | $84.74 | $89.46 | $87.74 | 5,918,904 |
| 2021-11-30 | $91.13 | $92.35 | $88.77 | $88.88 | $87.18 | 3,771,286 |
| 2021-11-29 | $88.73 | $92.01 | $88.73 | $91.52 | $89.77 | 2,677,910 |
| 2021-11-26 | $87.67 | $89.18 | $87.16 | $88.32 | $86.63 | 1,084,031 |
| 2021-11-24 | $87.07 | $89.96 | $86.97 | $89.78 | $88.06 | 2,624,625 |
| 2021-11-23 | $86.64 | $87.22 | $85.50 | $86.76 | $85.10 | 1,341,527 |
| 2021-11-22 | $86.26 | $87.62 | $85.55 | $86.19 | $84.54 | 2,371,538 |
| 2021-11-19 | $87.73 | $87.73 | $85.96 | $86.00 | $84.35 | 1,899,632 |
| 2021-11-18 | $88.01 | $88.29 | $84.13 | $87.32 | $85.65 | 2,394,734 |
| 2021-11-17 | $88.76 | $89.87 | $87.91 | $87.96 | $86.27 | 1,365,988 |
| 2021-11-16 | $88.88 | $89.08 | $88.05 | $88.74 | $87.04 | 1,260,426 |
| 2021-11-15 | $90.14 | $90.53 | $87.62 | $88.86 | $87.16 | 1,815,926 |
| 2021-11-12 | $91.98 | $92.19 | $89.49 | $89.79 | $88.07 | 1,483,969 |
| 2021-11-11 | $91.86 | $92.61 | $91.58 | $91.93 | $90.17 | 716,207 |
| 2021-11-10 | $91.67 | $92.09 | $91.09 | $91.42 | $89.67 | 874,929 |
| 2021-11-09 | $91.84 | $92.79 | $90.84 | $91.80 | $90.04 | 697,399 |
| 2021-11-08 | $91.33 | $92.65 | $91.26 | $91.89 | $90.13 | 939,920 |
| 2021-11-05 | $90.87 | $91.91 | $90.67 | $91.05 | $89.30 | 1,265,604 |
| 2021-11-04 | $90.23 | $91.90 | $89.82 | $90.70 | $88.96 | 1,606,801 |
| 2021-11-03 | $90.51 | $90.51 | $88.72 | $90.00 | $88.27 | 2,091,382 |
| 2021-11-02 | $90.76 | $90.99 | $89.96 | $90.26 | $88.53 | 1,501,135 |
| 2021-11-01 | $89.32 | $90.87 | $89.14 | $90.12 | $88.39 | 904,621 |
| 2021-10-29 | $89.00 | $90.24 | $88.60 | $89.30 | $87.59 | 1,118,699 |
| 2021-10-28 | $88.71 | $90.23 | $88.50 | $89.71 | $87.99 | 1,000,313 |
| 2021-10-27 | $91.13 | $91.22 | $88.24 | $88.38 | $86.69 | 1,227,425 |
| 2021-10-26 | $93.15 | $93.67 | $89.94 | $90.66 | $88.92 | 1,401,898 |
| 2021-10-25 | $93.22 | $94.02 | $92.31 | $93.10 | $91.31 | 930,795 |
| 2021-10-22 | $92.99 | $94.23 | $92.72 | $93.01 | $91.23 | 1,922,334 |
| 2021-10-21 | $90.44 | $92.78 | $90.37 | $92.74 | $90.96 | 1,235,949 |
| 2021-10-20 | $90.85 | $91.37 | $89.87 | $90.70 | $88.96 | 1,314,199 |
| 2021-10-19 | $91.17 | $91.71 | $90.26 | $90.81 | $89.07 | 1,328,589 |
| 2021-10-18 | $91.39 | $92.14 | $89.61 | $90.34 | $88.61 | 2,666,078 |
| 2021-10-15 | $92.91 | $94.69 | $92.50 | $94.42 | $92.61 | 2,166,052 |
| 2021-10-14 | $93.35 | $93.35 | $91.55 | $92.35 | $90.58 | 1,788,213 |
| 2021-10-13 | $90.25 | $91.12 | $90.02 | $90.25 | $88.52 | 861,916 |
| 2021-10-12 | $91.25 | $91.67 | $90.11 | $90.24 | $88.51 | 1,601,852 |
| 2021-10-11 | $91.48 | $92.31 | $91.27 | $91.69 | $89.93 | 598,420 |
| 2021-10-08 | $91.87 | $91.87 | $90.92 | $91.51 | $89.76 | 672,316 |
| 2021-10-07 | $90.35 | $91.94 | $90.35 | $91.15 | $89.40 | 1,065,173 |
| 2021-10-06 | $89.11 | $90.25 | $87.92 | $90.16 | $87.95 | 1,076,674 |
| 2021-10-05 | $89.81 | $90.78 | $88.87 | $90.30 | $88.09 | 811,921 |
| 2021-10-04 | $90.78 | $91.10 | $89.07 | $89.54 | $87.34 | 1,012,900 |
| 2021-10-01 | $90.10 | $91.30 | $89.27 | $90.58 | $88.36 | 1,105,006 |
| 2021-09-30 | $91.11 | $91.74 | $89.40 | $89.76 | $87.56 | 1,364,899 |
| 2021-09-29 | $92.02 | $92.54 | $90.19 | $90.33 | $88.11 | 1,241,180 |
| 2021-09-28 | $93.11 | $93.70 | $91.67 | $91.81 | $89.56 | 1,400,443 |
| 2021-09-27 | $93.22 | $94.33 | $93.06 | $93.86 | $91.56 | 867,586 |
| 2021-09-24 | $92.16 | $93.79 | $92.16 | $93.64 | $91.34 | 788,349 |
| 2021-09-23 | $90.31 | $93.27 | $90.06 | $92.78 | $90.50 | 1,714,189 |
| 2021-09-22 | $89.16 | $90.48 | $88.91 | $89.98 | $87.77 | 1,324,042 |
| 2021-09-21 | $89.55 | $89.56 | $88.08 | $88.09 | $85.93 | 1,309,795 |
| 2021-09-20 | $88.50 | $89.89 | $87.76 | $88.97 | $86.79 | 1,645,376 |
| 2021-09-17 | $92.27 | $92.52 | $89.80 | $90.01 | $87.80 | 2,367,371 |
| 2021-09-16 | $93.18 | $93.68 | $92.31 | $92.96 | $90.68 | 1,055,020 |
| 2021-09-15 | $92.29 | $93.30 | $91.36 | $93.30 | $91.01 | 1,234,727 |
| 2021-09-14 | $92.15 | $92.68 | $91.24 | $92.19 | $89.93 | 1,301,642 |
| 2021-09-13 | $92.89 | $93.00 | $90.89 | $91.75 | $89.50 | 1,233,699 |
| 2021-09-10 | $92.35 | $93.39 | $91.91 | $92.32 | $90.06 | 2,001,696 |
| 2021-09-09 | $90.03 | $92.20 | $89.60 | $92.09 | $89.83 | 2,335,678 |
| 2021-09-08 | $89.92 | $90.04 | $88.05 | $89.52 | $87.32 | 1,470,831 |
| 2021-09-07 | $90.95 | $91.55 | $89.92 | $90.00 | $87.79 | 1,715,717 |
| 2021-09-03 | $89.94 | $91.53 | $89.69 | $91.35 | $89.11 | 1,899,914 |
| 2021-09-02 | $89.65 | $90.11 | $88.76 | $89.75 | $87.55 | 1,619,574 |
| 2021-09-01 | $88.62 | $89.88 | $88.45 | $89.32 | $87.13 | 1,900,725 |
| 2021-08-31 | $88.69 | $89.10 | $87.89 | $88.93 | $86.75 | 2,077,838 |
| 2021-08-30 | $87.08 | $88.71 | $86.81 | $88.37 | $86.20 | 1,563,512 |
| 2021-08-27 | $85.91 | $87.08 | $85.20 | $87.06 | $84.92 | 2,295,059 |
| 2021-08-26 | $87.50 | $91.29 | $85.49 | $86.15 | $84.04 | 5,095,734 |
| 2021-08-25 | $80.61 | $82.59 | $80.61 | $82.27 | $80.25 | 1,919,739 |
| 2021-08-24 | $80.86 | $81.21 | $79.92 | $80.78 | $78.80 | 1,991,315 |
| 2021-08-23 | $80.94 | $81.41 | $80.27 | $80.72 | $78.74 | 1,375,088 |
| 2021-08-20 | $79.26 | $80.73 | $79.25 | $80.67 | $78.69 | 1,429,997 |
| 2021-08-19 | $78.05 | $79.44 | $78.05 | $79.26 | $77.32 | 1,163,165 |
| 2021-08-18 | $80.08 | $81.19 | $79.63 | $79.67 | $77.72 | 1,004,964 |
| 2021-08-17 | $81.32 | $81.46 | $79.45 | $80.51 | $78.54 | 863,973 |
| 2021-08-16 | $82.00 | $82.20 | $81.51 | $81.80 | $79.79 | 778,884 |
| 2021-08-13 | $83.32 | $83.34 | $82.27 | $82.28 | $80.26 | 607,971 |
| 2021-08-12 | $82.97 | $83.17 | $82.07 | $83.06 | $81.02 | 834,770 |
| 2021-08-11 | $81.47 | $83.50 | $81.29 | $82.70 | $80.67 | 1,538,863 |
| 2021-08-10 | $82.53 | $83.00 | $82.22 | $82.58 | $80.55 | 826,729 |
| 2021-08-09 | $82.17 | $83.01 | $81.84 | $82.25 | $80.23 | 1,220,061 |
| 2021-08-06 | $81.90 | $82.48 | $81.53 | $82.17 | $80.15 | 1,014,941 |
| 2021-08-05 | $81.53 | $82.21 | $81.39 | $81.48 | $79.48 | 623,970 |
| 2021-08-04 | $81.43 | $81.82 | $80.75 | $81.37 | $79.37 | 924,461 |
| 2021-08-03 | $80.33 | $82.04 | $79.81 | $81.73 | $79.73 | 1,473,831 |
| 2021-08-02 | $80.00 | $81.19 | $79.67 | $80.13 | $78.16 | 984,252 |
| 2021-07-30 | $78.63 | $79.98 | $78.50 | $79.59 | $77.64 | 1,160,974 |
| 2021-07-29 | $78.95 | $79.58 | $78.59 | $79.01 | $77.07 | 979,122 |
| 2021-07-28 | $78.07 | $78.61 | $77.08 | $78.21 | $76.29 | 819,077 |
| 2021-07-27 | $78.10 | $78.27 | $76.91 | $77.96 | $76.05 | 1,190,966 |
| 2021-07-26 | $78.07 | $79.48 | $77.75 | $78.55 | $76.62 | 1,141,705 |
| 2021-07-23 | $77.69 | $78.02 | $77.04 | $77.72 | $75.81 | 1,525,665 |
| 2021-07-22 | $78.59 | $78.95 | $76.00 | $77.13 | $75.24 | 4,009,357 |
| 2021-07-21 | $78.67 | $78.99 | $77.78 | $78.30 | $76.38 | 1,472,929 |
| 2021-07-20 | $77.71 | $79.10 | $77.44 | $78.24 | $76.32 | 1,443,007 |
| 2021-07-19 | $76.14 | $77.32 | $75.56 | $77.30 | $75.40 | 1,656,664 |
| 2021-07-16 | $79.38 | $79.66 | $77.31 | $77.37 | $75.47 | 1,032,355 |
| 2021-07-15 | $79.41 | $80.14 | $78.39 | $79.17 | $77.23 | 1,715,715 |
| 2021-07-14 | $81.00 | $81.28 | $79.26 | $79.84 | $77.88 | 1,173,969 |
| 2021-07-13 | $81.79 | $81.83 | $79.97 | $80.18 | $78.21 | 965,936 |
| 2021-07-12 | $82.51 | $83.15 | $82.14 | $82.23 | $80.21 | 991,917 |
| 2021-07-09 | $82.26 | $83.00 | $82.00 | $82.57 | $80.54 | 1,095,323 |
| 2021-07-08 | $80.59 | $82.03 | $79.96 | $81.61 | $79.61 | 1,219,848 |
| 2021-07-07 | $82.28 | $83.20 | $81.55 | $82.52 | $80.01 | 1,427,812 |
| 2021-07-06 | $82.77 | $83.18 | $81.25 | $81.88 | $79.39 | 1,265,355 |
| 2021-07-02 | $82.47 | $83.05 | $81.80 | $82.99 | $80.46 | 1,131,463 |
| 2021-07-01 | $82.24 | $82.35 | $81.44 | $81.96 | $79.46 | 1,075,016 |
| 2021-06-30 | $83.00 | $83.00 | $81.59 | $81.82 | $79.33 | 1,690,233 |
| 2021-06-29 | $82.80 | $83.44 | $82.60 | $83.03 | $80.50 | 1,063,629 |
| 2021-06-28 | $82.38 | $82.91 | $82.11 | $82.46 | $79.95 | 1,327,190 |
| 2021-06-25 | $82.59 | $82.65 | $81.31 | $82.44 | $79.93 | 2,536,538 |
| 2021-06-24 | $81.32 | $81.35 | $80.32 | $80.99 | $78.52 | 1,502,410 |
| 2021-06-23 | $80.64 | $81.63 | $80.37 | $80.60 | $78.14 | 1,118,467 |
| 2021-06-22 | $79.06 | $80.96 | $78.43 | $80.75 | $78.29 | 2,134,144 |
| 2021-06-21 | $78.65 | $80.10 | $78.46 | $79.43 | $77.01 | 1,697,021 |
| 2021-06-18 | $80.89 | $81.00 | $77.62 | $78.16 | $75.78 | 4,457,403 |
| 2021-06-17 | $82.82 | $83.33 | $80.29 | $81.47 | $78.99 | 2,481,950 |
| 2021-06-16 | $83.40 | $84.17 | $82.57 | $82.74 | $80.22 | 1,823,059 |
| 2021-06-15 | $82.70 | $83.89 | $82.39 | $83.52 | $80.98 | 1,546,114 |
| 2021-06-14 | $83.23 | $83.23 | $82.48 | $82.99 | $80.46 | 1,153,018 |
| 2021-06-11 | $83.15 | $83.77 | $82.81 | $83.37 | $80.83 | 1,506,178 |
| 2021-06-10 | $83.48 | $84.19 | $83.04 | $83.63 | $81.08 | 2,142,787 |
| 2021-06-09 | $82.28 | $82.28 | $81.41 | $82.01 | $79.51 | 1,338,139 |
| 2021-06-08 | $81.36 | $82.14 | $80.91 | $81.85 | $79.36 | 1,812,280 |
| 2021-06-07 | $80.75 | $81.62 | $80.55 | $81.03 | $78.56 | 1,683,645 |
| 2021-06-04 | $77.82 | $80.76 | $77.51 | $80.74 | $78.28 | 2,544,883 |
| 2021-06-03 | $76.75 | $80.45 | $76.62 | $78.68 | $76.28 | 4,066,189 |
| 2021-06-02 | $76.57 | $77.26 | $76.13 | $77.06 | $74.71 | 2,965,309 |
| 2021-06-01 | $77.07 | $77.38 | $76.15 | $76.71 | $74.37 | 2,640,954 |
| 2021-05-28 | $78.71 | $79.00 | $77.07 | $77.37 | $75.01 | 1,548,771 |
| 2021-05-27 | $80.00 | $80.66 | $78.32 | $78.98 | $76.57 | 2,779,687 |
| 2021-05-26 | $78.36 | $79.46 | $78.29 | $79.44 | $77.02 | 1,211,220 |
| 2021-05-25 | $79.48 | $79.68 | $78.13 | $78.21 | $75.83 | 1,031,285 |
| 2021-05-24 | $78.95 | $79.82 | $78.69 | $78.99 | $76.58 | 1,260,313 |
| 2021-05-21 | $78.17 | $78.97 | $77.77 | $78.27 | $75.89 | 1,064,990 |
| 2021-05-20 | $77.70 | $78.65 | $76.94 | $77.49 | $75.13 | 1,673,213 |
| 2021-05-19 | $76.58 | $77.73 | $75.84 | $77.71 | $75.34 | 1,093,867 |
| 2021-05-18 | $78.80 | $78.91 | $77.24 | $77.28 | $74.93 | 2,079,720 |
| 2021-05-17 | $78.25 | $78.97 | $77.90 | $78.44 | $76.05 | 2,219,561 |
| 2021-05-14 | $77.34 | $78.76 | $75.92 | $78.50 | $76.11 | 742,981 |
| 2021-05-13 | $74.77 | $76.98 | $74.77 | $76.61 | $74.28 | 837,107 |
| 2021-05-12 | $76.04 | $76.71 | $73.92 | $74.34 | $72.08 | 1,134,495 |
| 2021-05-11 | $77.33 | $77.86 | $76.07 | $76.74 | $74.40 | 1,513,981 |
| 2021-05-10 | $79.50 | $79.52 | $78.37 | $78.86 | $76.46 | 1,402,870 |
| 2021-05-07 | $77.49 | $79.70 | $77.32 | $79.52 | $77.10 | 1,226,199 |
| 2021-05-06 | $76.50 | $77.95 | $76.46 | $77.87 | $75.50 | 1,346,904 |
| 2021-05-05 | $76.36 | $77.05 | $74.76 | $76.57 | $74.23 | 1,223,242 |
| 2021-05-04 | $74.08 | $75.42 | $73.29 | $75.38 | $73.08 | 1,323,327 |
| 2021-05-03 | $74.89 | $75.48 | $73.89 | $74.31 | $72.05 | 1,265,633 |
| 2021-04-30 | $76.68 | $76.68 | $74.43 | $74.69 | $72.41 | 1,155,378 |
| 2021-04-29 | $77.68 | $77.91 | $76.33 | $76.87 | $74.53 | 1,219,966 |
| 2021-04-28 | $76.88 | $76.97 | $75.92 | $76.60 | $74.27 | 1,087,330 |
| 2021-04-27 | $77.24 | $77.48 | $76.46 | $76.67 | $74.33 | 950,354 |
| 2021-04-26 | $77.14 | $77.59 | $76.78 | $77.15 | $74.80 | 853,979 |
| 2021-04-23 | $75.68 | $77.29 | $75.25 | $76.94 | $74.60 | 984,429 |
| 2021-04-22 | $75.94 | $76.22 | $74.97 | $75.50 | $73.20 | 1,996,460 |
| 2021-04-21 | $75.00 | $76.00 | $74.45 | $75.91 | $73.60 | 1,020,908 |
| 2021-04-20 | $77.02 | $77.24 | $75.02 | $75.19 | $72.90 | 1,231,143 |
| 2021-04-19 | $77.41 | $78.24 | $76.92 | $77.31 | $74.95 | 1,611,453 |
| 2021-04-16 | $76.07 | $78.77 | $76.07 | $77.71 | $75.34 | 1,992,365 |
| 2021-04-15 | $77.29 | $77.66 | $76.25 | $76.69 | $74.35 | 2,046,772 |
| 2021-04-14 | $74.59 | $76.62 | $74.50 | $76.45 | $74.12 | 2,352,852 |
| 2021-04-13 | $74.33 | $74.53 | $73.26 | $74.48 | $72.21 | 1,319,398 |
| 2021-04-12 | $73.97 | $74.57 | $73.22 | $74.20 | $71.94 | 1,391,584 |
| 2021-04-09 | $73.63 | $74.11 | $73.18 | $73.88 | $71.63 | 1,704,882 |
| 2021-04-08 | $74.14 | $75.14 | $72.81 | $73.68 | $71.44 | 1,508,040 |
| 2021-04-07 | $73.20 | $73.94 | $72.75 | $73.67 | $70.96 | 1,275,274 |
| 2021-04-06 | $73.70 | $73.92 | $72.43 | $73.41 | $70.71 | 1,902,798 |
| 2021-04-05 | $73.96 | $74.95 | $72.77 | $74.33 | $71.60 | 1,478,023 |
| 2021-04-01 | $73.73 | $73.73 | $72.13 | $73.65 | $70.94 | 1,679,110 |
| 2021-03-31 | $72.63 | $73.64 | $72.45 | $72.67 | $70.00 | 1,659,748 |
| 2021-03-30 | $71.87 | $72.22 | $71.11 | $72.22 | $69.57 | 1,820,812 |
| 2021-03-29 | $74.34 | $75.58 | $71.93 | $72.40 | $69.74 | 2,415,508 |
| 2021-03-26 | $70.47 | $74.84 | $70.47 | $74.75 | $72.00 | 1,773,720 |
| 2021-03-25 | $68.21 | $70.56 | $67.72 | $70.27 | $67.69 | 1,891,511 |
| 2021-03-24 | $69.23 | $70.06 | $68.41 | $68.63 | $66.11 | 1,269,301 |
| 2021-03-23 | $70.38 | $70.76 | $67.91 | $68.43 | $65.92 | 1,263,446 |
| 2021-03-22 | $70.20 | $71.05 | $69.31 | $70.54 | $67.95 | 986,228 |
| 2021-03-19 | $70.28 | $71.50 | $69.90 | $70.16 | $67.58 | 2,952,454 |
| 2021-03-18 | $70.12 | $72.03 | $69.96 | $70.31 | $67.73 | 1,785,331 |
| 2021-03-17 | $69.05 | $71.26 | $68.39 | $71.16 | $68.55 | 1,780,786 |
| 2021-03-16 | $68.68 | $69.64 | $68.00 | $69.10 | $66.56 | 1,458,710 |
| 2021-03-15 | $67.64 | $68.87 | $67.03 | $68.80 | $66.27 | 1,674,369 |
| 2021-03-12 | $67.36 | $67.94 | $66.93 | $67.56 | $65.08 | 1,073,524 |
| 2021-03-11 | $67.22 | $68.87 | $67.21 | $67.98 | $65.48 | 1,701,511 |
| 2021-03-10 | $66.14 | $68.04 | $66.08 | $66.66 | $64.21 | 3,985,783 |
| 2021-03-09 | $63.41 | $65.65 | $63.23 | $64.61 | $62.24 | 3,685,468 |
| 2021-03-08 | $61.90 | $63.16 | $61.48 | $62.59 | $60.29 | 2,147,321 |
| 2021-03-05 | $62.14 | $62.30 | $58.83 | $61.33 | $59.08 | 2,175,068 |
| 2021-03-04 | $63.48 | $63.99 | $60.06 | $61.08 | $58.84 | 2,115,467 |
| 2021-03-03 | $64.25 | $64.73 | $63.09 | $63.80 | $61.46 | 1,495,076 |
| 2021-03-02 | $64.75 | $65.39 | $63.68 | $63.72 | $61.38 | 2,083,076 |
| 2021-03-01 | $63.00 | $66.15 | $62.84 | $65.23 | $62.83 | 3,143,861 |
| 2021-02-26 | $62.35 | $63.95 | $61.33 | $62.60 | $60.30 | 3,876,055 |
| 2021-02-25 | $67.95 | $67.95 | $61.16 | $61.21 | $58.96 | 6,257,930 |
| 2021-02-24 | $68.83 | $71.57 | $68.75 | $71.57 | $68.94 | 2,222,333 |
| 2021-02-23 | $70.17 | $70.77 | $67.84 | $69.33 | $66.78 | 1,691,098 |
| 2021-02-22 | $70.56 | $71.57 | $69.93 | $71.07 | $68.46 | 2,195,426 |
| 2021-02-19 | $69.58 | $71.68 | $69.46 | $71.35 | $68.73 | 3,231,678 |
| 2021-02-18 | $67.83 | $68.74 | $67.54 | $68.07 | $65.57 | 1,319,525 |
| 2021-02-17 | $68.89 | $68.94 | $67.42 | $68.24 | $65.73 | 1,488,451 |
| 2021-02-16 | $69.89 | $70.07 | $68.80 | $68.85 | $66.32 | 1,418,877 |
| 2021-02-12 | $68.93 | $69.91 | $68.85 | $69.86 | $67.29 | 1,048,584 |
| 2021-02-11 | $69.58 | $69.84 | $68.27 | $69.16 | $66.62 | 1,294,203 |
| 2021-02-10 | $70.00 | $70.31 | $68.17 | $68.75 | $66.22 | 1,829,429 |
| 2021-02-09 | $69.73 | $70.40 | $69.13 | $69.87 | $67.30 | 1,120,218 |
| 2021-02-08 | $67.94 | $69.75 | $67.69 | $69.73 | $67.17 | 1,105,580 |
| 2021-02-05 | $67.24 | $67.88 | $66.65 | $67.38 | $64.90 | 1,447,772 |
| 2021-02-04 | $66.72 | $67.00 | $65.99 | $66.92 | $64.46 | 1,102,456 |
| 2021-02-03 | $65.35 | $67.20 | $65.02 | $66.66 | $64.21 | 1,844,806 |
| 2021-02-02 | $66.70 | $66.90 | $64.68 | $65.08 | $62.69 | 2,231,182 |
| 2021-02-01 | $66.84 | $67.44 | $66.04 | $66.08 | $63.65 | 1,955,411 |
| 2021-01-29 | $67.08 | $68.08 | $65.53 | $66.44 | $64.00 | 5,979,727 |
| 2021-01-28 | $68.77 | $70.00 | $67.36 | $67.40 | $64.92 | 2,843,604 |
| 2021-01-27 | $65.14 | $70.64 | $65.11 | $68.89 | $66.36 | 4,425,215 |
| 2021-01-26 | $65.85 | $66.26 | $64.93 | $65.70 | $63.29 | 1,968,459 |
| 2021-01-25 | $64.87 | $65.66 | $64.25 | $65.65 | $63.24 | 1,693,633 |
| 2021-01-22 | $63.93 | $64.93 | $63.40 | $64.76 | $62.38 | 1,466,662 |
| 2021-01-21 | $64.32 | $65.28 | $63.92 | $64.97 | $62.58 | 980,584 |
| 2021-01-20 | $64.77 | $64.93 | $64.03 | $64.51 | $62.14 | 1,062,214 |
| 2021-01-19 | $65.00 | $65.35 | $63.80 | $64.28 | $61.92 | 1,306,652 |
| 2021-01-15 | $65.39 | $65.92 | $64.44 | $64.66 | $62.28 | 1,475,821 |
| 2021-01-14 | $65.39 | $66.18 | $65.01 | $65.84 | $63.42 | 928,181 |
| 2021-01-13 | $66.02 | $66.14 | $64.85 | $65.20 | $62.80 | 981,947 |
| 2021-01-12 | $65.85 | $66.56 | $65.41 | $66.16 | $63.73 | 1,546,418 |
| 2021-01-11 | $64.19 | $65.68 | $64.01 | $65.22 | $62.82 | 1,440,378 |
| 2021-01-08 | $65.31 | $65.82 | $64.56 | $64.97 | $62.58 | 2,670,827 |
| 2021-01-07 | $65.19 | $65.97 | $64.69 | $65.24 | $62.84 | 2,014,897 |
| 2021-01-06 | $64.74 | $66.51 | $64.67 | $65.23 | $62.37 | 2,406,416 |
| 2021-01-05 | $64.38 | $65.65 | $64.34 | $65.17 | $62.32 | 1,860,328 |
| 2021-01-04 | $66.47 | $66.73 | $64.19 | $64.86 | $62.02 | 2,319,930 |
| 2020-12-31 | $65.27 | $66.39 | $65.01 | $66.24 | $63.34 | 1,032,678 |
| 2020-12-30 | $65.03 | $66.52 | $65.03 | $65.33 | $62.47 | 1,349,432 |
| 2020-12-29 | $65.86 | $66.27 | $64.73 | $65.05 | $62.20 | 1,146,018 |
| 2020-12-28 | $66.69 | $67.38 | $65.73 | $65.90 | $63.02 | 1,339,268 |
| 2020-12-24 | $66.11 | $66.27 | $65.45 | $65.80 | $62.92 | 509,618 |
| 2020-12-23 | $66.56 | $67.63 | $66.12 | $66.17 | $63.27 | 1,421,222 |
| 2020-12-22 | $65.79 | $66.68 | $65.51 | $66.18 | $63.28 | 2,721,725 |
| 2020-12-21 | $63.58 | $64.62 | $63.18 | $64.54 | $61.71 | 1,695,425 |
| 2020-12-18 | $64.15 | $64.93 | $63.81 | $64.82 | $61.98 | 4,568,401 |
| 2020-12-17 | $64.29 | $64.34 | $63.15 | $64.12 | $61.31 | 2,538,221 |
| 2020-12-16 | $64.01 | $65.04 | $63.93 | $64.07 | $61.27 | 3,128,297 |
| 2020-12-15 | $62.23 | $62.81 | $61.45 | $62.65 | $59.91 | 1,867,603 |
| 2020-12-14 | $62.22 | $62.99 | $61.33 | $61.67 | $58.97 | 2,136,804 |
| 2020-12-11 | $60.80 | $62.19 | $60.59 | $61.82 | $59.11 | 1,877,723 |
| 2020-12-10 | $59.49 | $61.51 | $59.49 | $61.12 | $58.44 | 1,807,636 |
| 2020-12-09 | $60.95 | $61.69 | $60.29 | $60.78 | $58.12 | 1,409,737 |
| 2020-12-08 | $60.17 | $61.18 | $59.91 | $60.55 | $57.90 | 1,967,895 |
| 2020-12-07 | $59.80 | $60.89 | $59.34 | $60.37 | $57.73 | 1,910,611 |
| 2020-12-04 | $58.65 | $60.08 | $58.50 | $59.99 | $57.36 | 1,894,273 |
| 2020-12-03 | $59.35 | $59.60 | $57.92 | $58.49 | $55.93 | 3,474,974 |
| 2020-12-02 | $57.86 | $60.43 | $56.89 | $59.23 | $56.64 | 9,338,832 |
| 2020-12-01 | $52.64 | $54.43 | $52.64 | $54.16 | $51.79 | 3,843,959 |
| 2020-11-30 | $53.21 | $53.37 | $52.33 | $53.31 | $50.98 | 4,534,035 |
| 2020-11-27 | $53.53 | $54.03 | $53.03 | $53.26 | $50.93 | 739,117 |
| 2020-11-25 | $54.65 | $55.26 | $53.31 | $53.52 | $51.18 | 2,576,477 |
| 2020-11-24 | $54.19 | $55.73 | $54.00 | $55.36 | $52.94 | 2,628,157 |
| 2020-11-23 | $52.02 | $53.70 | $52.02 | $53.56 | $51.22 | 1,604,228 |
| 2020-11-20 | $52.15 | $52.54 | $51.74 | $51.89 | $49.62 | 1,320,489 |
| 2020-11-19 | $51.28 | $52.04 | $50.82 | $51.98 | $49.70 | 1,176,369 |
| 2020-11-18 | $51.41 | $52.46 | $51.22 | $51.54 | $49.28 | 2,065,510 |
| 2020-11-17 | $50.71 | $51.66 | $50.07 | $51.40 | $49.15 | 1,183,411 |
| 2020-11-16 | $50.18 | $51.61 | $50.18 | $51.58 | $49.32 | 1,658,214 |
| 2020-11-13 | $47.95 | $49.96 | $47.71 | $49.83 | $47.65 | 1,444,179 |
| 2020-11-12 | $49.04 | $49.41 | $46.74 | $47.48 | $45.40 | 1,995,823 |
| 2020-11-11 | $50.21 | $50.49 | $48.98 | $49.27 | $47.11 | 1,506,386 |
| 2020-11-10 | $49.10 | $50.49 | $49.08 | $50.01 | $47.82 | 2,474,549 |
| 2020-11-09 | $48.74 | $50.10 | $48.38 | $49.65 | $47.48 | 2,895,323 |
| 2020-11-06 | $47.08 | $47.34 | $46.34 | $47.01 | $44.95 | 1,696,570 |
| 2020-11-05 | $46.08 | $46.89 | $45.82 | $46.71 | $44.67 | 1,406,629 |
| 2020-11-04 | $45.52 | $46.27 | $44.90 | $45.17 | $43.19 | 2,129,679 |
| 2020-11-03 | $45.51 | $46.58 | $45.51 | $46.29 | $44.26 | 1,970,538 |
| 2020-11-02 | $44.46 | $45.00 | $43.92 | $44.94 | $42.97 | 1,576,148 |
| 2020-10-30 | $43.45 | $44.09 | $43.07 | $43.89 | $41.97 | 1,548,160 |
| 2020-10-29 | $42.40 | $44.35 | $42.20 | $44.11 | $42.18 | 2,725,620 |
| 2020-10-28 | $43.00 | $43.39 | $41.90 | $42.29 | $40.44 | 2,496,861 |
| 2020-10-27 | $44.76 | $45.06 | $43.92 | $44.05 | $42.12 | 1,340,785 |
| 2020-10-26 | $46.41 | $46.69 | $44.23 | $44.93 | $42.96 | 2,416,425 |
| 2020-10-23 | $47.46 | $47.46 | $46.56 | $46.89 | $44.84 | 1,803,549 |
| 2020-10-22 | $46.91 | $47.06 | $46.33 | $46.70 | $44.66 | 1,668,277 |
| 2020-10-21 | $47.30 | $47.46 | $46.57 | $46.80 | $44.75 | 1,660,559 |
| 2020-10-20 | $48.22 | $48.43 | $47.24 | $47.25 | $45.18 | 2,183,798 |
| 2020-10-19 | $47.58 | $48.94 | $47.31 | $48.00 | $45.90 | 2,792,850 |
| 2020-10-16 | $47.29 | $47.66 | $46.69 | $47.15 | $45.09 | 1,332,058 |
| 2020-10-15 | $45.89 | $47.10 | $45.83 | $47.05 | $44.99 | 1,398,735 |
| 2020-10-14 | $46.88 | $47.56 | $46.44 | $46.67 | $44.63 | 1,557,930 |
| 2020-10-13 | $47.51 | $47.78 | $46.27 | $46.88 | $44.83 | 2,415,556 |
| 2020-10-12 | $46.37 | $47.19 | $45.61 | $46.65 | $44.61 | 2,011,830 |
| 2020-10-09 | $46.49 | $46.69 | $45.52 | $45.87 | $43.86 | 1,848,725 |
| 2020-10-08 | $44.42 | $46.29 | $44.42 | $46.26 | $44.23 | 2,943,187 |
| 2020-10-07 | $43.89 | $44.74 | $43.71 | $44.59 | $42.20 | 1,674,503 |
| 2020-10-06 | $43.46 | $44.59 | $43.18 | $43.36 | $41.04 | 1,662,752 |
| 2020-10-05 | $43.38 | $43.65 | $43.07 | $43.35 | $41.03 | 2,437,444 |
| 2020-10-02 | $42.16 | $43.51 | $42.07 | $42.76 | $40.47 | 1,882,571 |
| 2020-10-01 | $44.37 | $44.37 | $42.62 | $42.89 | $40.59 | 2,084,832 |
| 2020-09-30 | $44.07 | $44.72 | $43.43 | $43.84 | $41.49 | 2,564,797 |
| 2020-09-29 | $43.71 | $44.27 | $43.50 | $43.99 | $41.63 | 1,749,817 |
| 2020-09-28 | $42.69 | $43.61 | $42.51 | $43.60 | $41.26 | 2,268,425 |
| 2020-09-25 | $41.11 | $42.06 | $41.09 | $41.96 | $39.71 | 1,605,126 |
| 2020-09-24 | $40.96 | $41.76 | $40.46 | $41.49 | $39.27 | 1,711,271 |
| 2020-09-23 | $42.05 | $42.61 | $41.07 | $41.19 | $38.98 | 2,042,921 |
| 2020-09-22 | $41.62 | $41.98 | $41.03 | $41.88 | $39.64 | 2,487,859 |
| 2020-09-21 | $41.81 | $41.81 | $40.72 | $41.39 | $39.17 | 2,504,326 |
| 2020-09-18 | $43.46 | $43.52 | $42.10 | $42.61 | $40.33 | 3,702,279 |
| 2020-09-17 | $44.09 | $44.24 | $42.85 | $43.18 | $40.87 | 3,413,646 |
| 2020-09-16 | $45.62 | $46.53 | $45.03 | $45.11 | $42.69 | 2,391,409 |
| 2020-09-15 | $46.01 | $46.09 | $45.14 | $45.38 | $42.95 | 3,001,850 |
| 2020-09-14 | $44.39 | $45.67 | $44.30 | $45.38 | $42.95 | 2,788,635 |
| 2020-09-11 | $44.91 | $45.07 | $43.48 | $44.09 | $41.73 | 2,340,094 |
| 2020-09-10 | $46.96 | $46.96 | $44.37 | $44.37 | $41.99 | 2,395,267 |
| 2020-09-09 | $45.96 | $46.76 | $45.23 | $46.57 | $44.07 | 2,612,647 |
| 2020-09-08 | $45.21 | $45.99 | $45.16 | $45.20 | $42.78 | 2,120,610 |
| 2020-09-04 | $46.71 | $47.50 | $45.90 | $46.40 | $43.91 | 2,705,489 |
| 2020-09-03 | $47.66 | $48.33 | $46.01 | $46.54 | $44.05 | 3,177,615 |
| 2020-09-02 | $46.84 | $48.47 | $46.65 | $48.15 | $45.57 | 3,340,768 |
| 2020-09-01 | $47.26 | $47.39 | $46.16 | $46.68 | $44.18 | 3,166,536 |
| 2020-08-31 | $46.19 | $47.50 | $45.55 | $47.39 | $44.85 | 5,290,910 |
| 2020-08-28 | $43.91 | $45.87 | $43.36 | $45.74 | $43.29 | 4,882,982 |
| 2020-08-27 | $46.32 | $46.62 | $43.60 | $43.91 | $41.56 | 10,789,013 |
| 2020-08-26 | $41.95 | $42.52 | $41.23 | $42.21 | $39.95 | 6,808,385 |
| 2020-08-25 | $42.33 | $42.94 | $41.27 | $41.77 | $39.53 | 2,475,632 |
| 2020-08-24 | $41.93 | $42.66 | $41.29 | $42.30 | $40.03 | 3,407,143 |
| 2020-08-21 | $41.36 | $41.75 | $40.84 | $41.25 | $39.04 | 11,407,030 |
| 2020-08-20 | $41.49 | $41.50 | $40.81 | $41.42 | $39.20 | 2,017,874 |
| 2020-08-19 | $41.20 | $42.25 | $40.91 | $41.49 | $39.27 | 2,231,485 |
| 2020-08-18 | $41.37 | $41.37 | $40.08 | $41.00 | $38.80 | 3,545,381 |
| 2020-08-17 | $41.33 | $41.86 | $40.94 | $41.31 | $39.10 | 3,236,269 |
| 2020-08-14 | $41.82 | $42.04 | $41.34 | $41.56 | $39.33 | 2,375,495 |
| 2020-08-13 | $42.72 | $42.98 | $41.44 | $41.74 | $39.50 | 3,674,602 |
| 2020-08-12 | $44.00 | $44.01 | $42.93 | $43.28 | $40.96 | 2,922,077 |
| 2020-08-11 | $44.36 | $45.36 | $43.36 | $43.57 | $41.23 | 1,654,317 |
| 2020-08-10 | $42.79 | $44.32 | $42.74 | $44.27 | $41.90 | 2,351,654 |
| 2020-08-07 | $42.29 | $42.85 | $41.51 | $42.80 | $40.51 | 2,426,770 |
| 2020-08-06 | $42.38 | $42.87 | $41.88 | $42.21 | $39.95 | 3,683,436 |
| 2020-08-05 | $43.51 | $43.68 | $42.81 | $43.10 | $40.79 | 2,354,511 |
| 2020-08-04 | $42.62 | $44.12 | $42.61 | $43.23 | $40.91 | 2,810,702 |
| 2020-08-03 | $44.17 | $44.29 | $42.49 | $42.77 | $40.48 | 3,833,039 |
| 2020-07-31 | $42.91 | $44.41 | $42.05 | $44.30 | $41.93 | 6,108,956 |
| 2020-07-30 | $41.82 | $43.29 | $41.46 | $42.85 | $40.55 | 2,526,321 |
| 2020-07-29 | $42.70 | $42.89 | $41.39 | $42.43 | $40.16 | 2,993,407 |
| 2020-07-28 | $44.04 | $44.12 | $42.82 | $42.95 | $40.65 | 1,393,584 |
| 2020-07-27 | $43.22 | $44.34 | $42.73 | $44.09 | $41.73 | 1,762,167 |
| 2020-07-24 | $44.65 | $44.67 | $43.06 | $43.20 | $40.88 | 1,989,767 |
| 2020-07-23 | $44.94 | $45.72 | $44.46 | $44.69 | $42.29 | 1,568,747 |
| 2020-07-22 | $45.68 | $45.68 | $44.97 | $44.99 | $42.58 | 1,217,048 |
| 2020-07-21 | $45.03 | $46.42 | $45.03 | $45.56 | $43.12 | 2,347,600 |
| 2020-07-20 | $44.64 | $45.33 | $43.84 | $45.15 | $42.73 | 1,992,401 |
| 2020-07-17 | $44.49 | $45.11 | $44.14 | $44.81 | $42.41 | 2,469,823 |
| 2020-07-16 | $44.16 | $44.52 | $43.88 | $44.34 | $41.96 | 1,943,023 |
| 2020-07-15 | $44.33 | $45.06 | $43.69 | $44.38 | $42.00 | 2,338,334 |
| 2020-07-14 | $42.83 | $43.75 | $42.47 | $43.71 | $41.37 | 1,903,314 |
| 2020-07-13 | $43.62 | $44.37 | $43.28 | $43.40 | $41.07 | 2,705,431 |
| 2020-07-10 | $42.35 | $43.14 | $41.96 | $42.94 | $40.64 | 1,832,259 |
| 2020-07-09 | $43.07 | $43.64 | $42.23 | $42.28 | $40.01 | 2,509,648 |
| 2020-07-08 | $43.13 | $43.79 | $42.76 | $43.76 | $40.95 | 2,012,959 |
| 2020-07-07 | $44.50 | $44.75 | $42.70 | $42.86 | $40.11 | 2,875,345 |
| 2020-07-06 | $44.44 | $45.14 | $43.94 | $45.05 | $42.16 | 2,980,646 |
| 2020-07-02 | $44.10 | $44.46 | $43.47 | $43.55 | $40.75 | 1,647,163 |
| 2020-07-01 | $44.36 | $44.66 | $43.39 | $43.51 | $40.72 | 1,686,121 |
| 2020-06-30 | $43.98 | $45.05 | $43.77 | $44.37 | $41.52 | 2,387,238 |
| 2020-06-29 | $44.30 | $44.40 | $43.10 | $44.02 | $41.19 | 1,886,608 |
| 2020-06-26 | $43.43 | $44.43 | $42.63 | $43.99 | $41.16 | 7,401,067 |
| 2020-06-25 | $40.57 | $41.84 | $39.96 | $41.83 | $39.14 | 2,510,059 |
| 2020-06-24 | $42.22 | $42.22 | $40.93 | $40.97 | $38.34 | 3,337,224 |
| 2020-06-23 | $42.83 | $43.64 | $42.32 | $42.39 | $39.67 | 2,208,019 |
| 2020-06-22 | $43.39 | $43.58 | $41.64 | $42.30 | $39.58 | 3,281,198 |
| 2020-06-19 | $43.17 | $44.09 | $42.07 | $44.08 | $41.25 | 6,218,535 |
| 2020-06-18 | $43.02 | $43.19 | $42.15 | $42.79 | $40.04 | 1,716,740 |
| 2020-06-17 | $44.70 | $44.70 | $42.95 | $43.17 | $40.40 | 2,392,565 |
| 2020-06-16 | $44.78 | $45.22 | $43.42 | $44.35 | $41.50 | 2,371,241 |
| 2020-06-15 | $41.47 | $43.47 | $41.12 | $43.04 | $40.28 | 2,194,094 |
| 2020-06-12 | $42.52 | $43.04 | $41.23 | $42.46 | $39.73 | 2,512,095 |
| 2020-06-11 | $44.93 | $44.98 | $41.11 | $41.14 | $38.50 | 3,755,142 |
| 2020-06-10 | $47.02 | $47.03 | $45.95 | $46.22 | $43.25 | 1,848,188 |
| 2020-06-09 | $48.58 | $48.60 | $46.67 | $46.72 | $43.72 | 2,414,438 |
| 2020-06-08 | $48.61 | $49.65 | $48.48 | $49.01 | $45.86 | 2,246,747 |
| 2020-06-05 | $46.44 | $48.30 | $46.27 | $48.06 | $44.97 | 3,646,974 |
| 2020-06-04 | $45.34 | $45.93 | $44.87 | $45.26 | $42.35 | 2,104,574 |
| 2020-06-03 | $44.28 | $46.09 | $44.17 | $45.69 | $42.76 | 2,787,851 |
| 2020-06-02 | $42.87 | $44.53 | $42.48 | $44.14 | $41.31 | 3,313,411 |
| 2020-06-01 | $43.85 | $44.13 | $42.67 | $42.67 | $39.93 | 2,651,987 |
| 2020-05-29 | $44.12 | $44.74 | $43.53 | $44.54 | $41.68 | 3,149,225 |
| 2020-05-28 | $44.78 | $45.91 | $44.00 | $44.15 | $41.31 | 3,458,995 |
| 2020-05-27 | $45.45 | $46.45 | $44.92 | $46.30 | $43.33 | 3,107,383 |
| 2020-05-26 | $46.22 | $46.34 | $44.89 | $45.14 | $42.24 | 2,733,508 |
| 2020-05-22 | $45.26 | $45.26 | $44.08 | $44.68 | $41.81 | 1,626,798 |
| 2020-05-21 | $45.84 | $46.42 | $44.86 | $45.47 | $42.55 | 1,374,266 |
| 2020-05-20 | $45.40 | $46.14 | $45.35 | $45.98 | $43.03 | 1,279,231 |
| 2020-05-19 | $44.64 | $45.63 | $44.11 | $44.68 | $41.81 | 1,318,560 |
| 2020-05-18 | $43.80 | $45.09 | $43.63 | $44.65 | $41.78 | 1,954,428 |
| 2020-05-15 | $41.09 | $42.41 | $40.93 | $42.38 | $39.66 | 1,539,095 |
| 2020-05-14 | $40.75 | $41.92 | $39.81 | $41.84 | $39.15 | 1,874,718 |
| 2020-05-13 | $42.87 | $42.87 | $40.63 | $41.46 | $38.80 | 2,011,150 |
| 2020-05-12 | $44.04 | $44.50 | $43.02 | $43.03 | $40.27 | 1,880,233 |
| 2020-05-11 | $43.52 | $44.54 | $42.77 | $44.01 | $41.18 | 1,770,136 |
| 2020-05-08 | $43.31 | $44.98 | $43.31 | $44.90 | $42.02 | 1,553,086 |
| 2020-05-07 | $43.06 | $43.57 | $42.78 | $43.01 | $40.25 | 1,571,245 |
| 2020-05-06 | $41.64 | $42.69 | $41.17 | $42.60 | $39.86 | 1,566,344 |
| 2020-05-05 | $41.16 | $41.99 | $41.04 | $41.20 | $38.55 | 2,124,066 |
| 2020-05-04 | $41.50 | $41.70 | $40.01 | $40.65 | $38.04 | 2,759,227 |
| 2020-05-01 | $42.57 | $43.16 | $41.08 | $41.48 | $38.82 | 1,700,804 |
| 2020-04-30 | $44.34 | $44.34 | $43.41 | $43.77 | $40.96 | 1,633,959 |
| 2020-04-29 | $43.63 | $45.14 | $42.52 | $44.88 | $42.00 | 3,852,689 |
| 2020-04-28 | $43.70 | $43.74 | $42.16 | $42.27 | $39.56 | 2,395,035 |
| 2020-04-27 | $42.61 | $44.11 | $42.60 | $42.70 | $39.96 | 2,361,882 |
| 2020-04-24 | $41.31 | $43.20 | $41.20 | $43.06 | $40.29 | 2,355,650 |
| 2020-04-23 | $39.69 | $41.57 | $39.67 | $41.04 | $38.40 | 4,252,557 |
| 2020-04-22 | $39.69 | $39.98 | $39.26 | $39.68 | $37.13 | 2,753,691 |
| 2020-04-21 | $40.78 | $40.91 | $38.89 | $38.94 | $36.44 | 1,301,469 |
| 2020-04-20 | $42.04 | $42.05 | $40.76 | $40.95 | $38.32 | 1,617,537 |
| 2020-04-17 | $41.99 | $42.86 | $41.69 | $42.15 | $39.44 | 1,294,138 |
| 2020-04-16 | $40.77 | $41.42 | $39.72 | $41.21 | $38.56 | 1,194,266 |
| 2020-04-15 | $42.35 | $42.35 | $40.28 | $40.43 | $37.83 | 1,628,565 |
| 2020-04-14 | $42.96 | $43.47 | $42.52 | $43.14 | $40.37 | 2,131,335 |
| 2020-04-13 | $42.58 | $42.72 | $41.06 | $41.63 | $38.96 | 1,214,403 |
| 2020-04-09 | $41.43 | $43.82 | $41.39 | $42.73 | $39.99 | 2,471,909 |
| 2020-04-08 | $40.17 | $41.29 | $39.62 | $40.98 | $38.35 | 1,450,727 |
| 2020-04-07 | $40.93 | $41.91 | $39.64 | $39.73 | $37.18 | 1,726,888 |
| 2020-04-06 | $38.76 | $39.90 | $38.19 | $39.60 | $37.06 | 2,604,388 |
| 2020-04-03 | $39.25 | $40.48 | $37.08 | $37.34 | $34.94 | 2,004,915 |
| 2020-04-02 | $38.85 | $40.70 | $38.57 | $39.53 | $36.99 | 1,638,368 |
| 2020-04-01 | $40.13 | $40.97 | $38.91 | $40.01 | $36.99 | 2,105,476 |
| 2020-03-31 | $40.15 | $42.53 | $40.09 | $41.69 | $38.54 | 3,882,488 |
| 2020-03-30 | $41.66 | $41.66 | $39.69 | $40.72 | $37.65 | 2,157,909 |
| 2020-03-27 | $41.15 | $42.10 | $39.35 | $40.23 | $37.19 | 2,146,187 |
| 2020-03-26 | $37.82 | $42.57 | $37.42 | $42.45 | $39.25 | 2,875,435 |
| 2020-03-25 | $38.23 | $39.41 | $36.99 | $37.69 | $34.85 | 2,901,994 |
| 2020-03-24 | $37.22 | $38.90 | $36.76 | $38.28 | $35.39 | 5,842,100 |
| 2020-03-23 | $36.93 | $37.55 | $34.66 | $35.35 | $32.68 | 3,639,825 |
| 2020-03-20 | $38.96 | $39.88 | $36.23 | $36.24 | $33.51 | 3,433,300 |
| 2020-03-19 | $41.73 | $41.73 | $37.97 | $38.56 | $35.65 | 3,054,465 |
| 2020-03-18 | $39.64 | $43.03 | $38.97 | $42.29 | $39.10 | 3,151,736 |
| 2020-03-17 | $42.04 | $44.24 | $39.40 | $42.10 | $38.92 | 4,520,439 |
| 2020-03-16 | $36.13 | $42.33 | $36.00 | $40.05 | $37.03 | 4,034,804 |
| 2020-03-13 | $38.29 | $40.80 | $36.78 | $40.80 | $37.72 | 3,833,349 |
| 2020-03-12 | $37.51 | $39.00 | $35.86 | $35.91 | $33.20 | 3,011,980 |
| 2020-03-11 | $42.08 | $42.36 | $39.94 | $40.45 | $37.40 | 2,799,379 |
| 2020-03-10 | $41.54 | $43.51 | $40.41 | $43.49 | $40.21 | 3,980,939 |
| 2020-03-09 | $41.16 | $42.57 | $39.73 | $39.86 | $36.85 | 2,770,235 |
| 2020-03-06 | $42.16 | $44.15 | $41.75 | $44.00 | $40.68 | 4,223,835 |
| 2020-03-05 | $44.99 | $45.38 | $43.71 | $43.93 | $40.62 | 2,353,609 |
| 2020-03-04 | $46.42 | $46.42 | $45.34 | $46.34 | $42.84 | 2,766,289 |
| 2020-03-03 | $47.01 | $48.19 | $45.26 | $45.91 | $42.45 | 2,558,002 |
| 2020-03-02 | $47.04 | $47.62 | $45.81 | $47.57 | $43.98 | 3,145,734 |
| 2020-02-28 | $45.00 | $46.84 | $44.89 | $46.72 | $43.20 | 5,531,142 |
| 2020-02-27 | $47.39 | $48.66 | $46.39 | $46.87 | $43.33 | 3,494,936 |
| 2020-02-26 | $49.46 | $50.29 | $48.25 | $48.48 | $44.82 | 2,239,577 |
| 2020-02-25 | $50.65 | $51.00 | $48.42 | $48.80 | $45.12 | 2,715,927 |
| 2020-02-24 | $50.50 | $50.73 | $49.68 | $50.10 | $46.32 | 2,601,680 |
| 2020-02-21 | $53.25 | $53.35 | $51.86 | $52.00 | $48.08 | 3,233,556 |
| 2020-02-20 | $53.20 | $53.80 | $52.68 | $53.71 | $49.66 | 2,462,874 |
| 2020-02-19 | $53.16 | $54.17 | $53.05 | $53.21 | $49.20 | 1,935,986 |
| 2020-02-18 | $53.97 | $54.14 | $52.76 | $53.43 | $49.40 | 2,635,263 |
| 2020-02-14 | $55.26 | $55.34 | $53.68 | $54.24 | $50.15 | 3,217,318 |
| 2020-02-13 | $53.48 | $55.60 | $53.20 | $55.18 | $51.02 | 10,365,907 |
| 2020-02-12 | $59.45 | $60.96 | $59.22 | $60.82 | $56.23 | 4,480,500 |
| 2020-02-11 | $58.76 | $59.82 | $58.37 | $59.08 | $54.62 | 2,268,872 |
| 2020-02-10 | $56.88 | $58.10 | $56.88 | $58.06 | $53.68 | 1,551,400 |
| 2020-02-07 | $57.84 | $57.90 | $57.24 | $57.34 | $53.01 | 1,252,540 |
| 2020-02-06 | $58.06 | $58.46 | $57.34 | $58.15 | $53.76 | 1,166,894 |
| 2020-02-05 | $57.03 | $57.97 | $56.73 | $57.80 | $53.44 | 2,236,972 |
| 2020-02-04 | $55.31 | $56.44 | $55.10 | $55.88 | $51.66 | 1,900,977 |
| 2020-02-03 | $53.50 | $54.80 | $53.49 | $54.04 | $49.96 | 1,764,325 |
| 2020-01-31 | $54.58 | $54.69 | $53.17 | $53.40 | $49.37 | 2,271,154 |
| 2020-01-30 | $54.80 | $55.69 | $54.07 | $54.85 | $50.71 | 2,411,331 |
| 2020-01-29 | $57.13 | $57.13 | $55.50 | $55.54 | $51.35 | 2,950,131 |
| 2020-01-28 | $58.30 | $58.40 | $56.85 | $56.92 | $52.63 | 3,157,582 |
| 2020-01-27 | $58.40 | $58.89 | $57.76 | $58.16 | $53.77 | 2,043,230 |
| 2020-01-24 | $60.55 | $60.91 | $59.06 | $59.81 | $55.30 | 1,486,583 |
| 2020-01-23 | $60.59 | $60.62 | $59.08 | $60.57 | $56.00 | 2,171,086 |
| 2020-01-22 | $60.83 | $61.27 | $60.17 | $60.47 | $55.91 | 2,119,687 |
| 2020-01-21 | $62.16 | $62.60 | $60.41 | $60.56 | $55.99 | 2,618,863 |
| 2020-01-17 | $63.32 | $63.81 | $61.93 | $62.42 | $57.71 | 4,240,649 |
| 2020-01-16 | $64.49 | $65.38 | $64.19 | $65.38 | $60.45 | 2,221,606 |
| 2020-01-15 | $63.95 | $64.54 | $63.83 | $64.19 | $59.35 | 1,470,096 |
| 2020-01-14 | $64.04 | $64.28 | $63.61 | $63.78 | $58.97 | 1,433,315 |
| 2020-01-13 | $63.39 | $64.47 | $63.39 | $64.11 | $59.27 | 1,621,221 |
| 2020-01-10 | $63.60 | $63.71 | $62.85 | $63.13 | $58.37 | 1,794,528 |
| 2020-01-09 | $63.62 | $64.17 | $62.97 | $63.46 | $58.67 | 2,009,173 |
| 2020-01-08 | $62.23 | $63.38 | $61.98 | $63.14 | $58.38 | 1,801,512 |
| 2020-01-07 | $61.67 | $62.20 | $61.24 | $61.95 | $57.28 | 1,575,045 |
| 2020-01-06 | $61.13 | $62.01 | $61.12 | $61.55 | $56.91 | 1,005,407 |
| 2020-01-03 | $61.95 | $62.49 | $61.21 | $61.70 | $57.04 | 1,429,842 |
| 2020-01-02 | $61.97 | $62.82 | $61.80 | $62.77 | $58.03 | 1,596,424 |
| 2019-12-31 | $61.30 | $62.28 | $61.26 | $62.25 | $57.12 | 1,727,103 |
| 2019-12-30 | $61.47 | $61.78 | $60.94 | $61.53 | $56.46 | 1,547,982 |
| 2019-12-27 | $62.77 | $62.77 | $61.39 | $61.43 | $56.36 | 1,130,348 |
| 2019-12-26 | $62.96 | $63.28 | $62.22 | $62.52 | $57.36 | 1,210,530 |
| 2019-12-24 | $62.90 | $63.25 | $62.40 | $62.86 | $57.68 | 541,937 |
| 2019-12-23 | $62.38 | $63.30 | $62.25 | $62.80 | $57.62 | 1,693,014 |
| 2019-12-20 | $63.29 | $63.69 | $61.76 | $62.07 | $56.95 | 5,612,734 |
| 2019-12-19 | $63.33 | $63.71 | $62.87 | $63.23 | $58.02 | 1,957,390 |
| 2019-12-18 | $63.46 | $63.92 | $62.90 | $62.97 | $57.78 | 1,432,085 |
| 2019-12-17 | $63.91 | $64.00 | $63.14 | $63.46 | $58.23 | 1,459,553 |
| 2019-12-16 | $63.95 | $64.49 | $63.51 | $63.54 | $58.30 | 2,323,267 |
| 2019-12-13 | $62.23 | $63.30 | $61.92 | $63.24 | $58.03 | 2,444,801 |
| 2019-12-12 | $60.82 | $62.81 | $60.07 | $62.73 | $57.56 | 2,440,036 |
| 2019-12-11 | $60.42 | $60.72 | $60.25 | $60.66 | $55.66 | 1,272,790 |
| 2019-12-10 | $60.53 | $60.92 | $60.14 | $60.36 | $55.38 | 1,250,149 |
| 2019-12-09 | $60.78 | $61.37 | $60.51 | $60.53 | $55.54 | 1,802,172 |
| 2019-12-06 | $60.85 | $61.50 | $60.72 | $61.03 | $56.00 | 1,937,679 |
| 2019-12-05 | $60.00 | $60.45 | $59.36 | $60.08 | $55.13 | 1,477,963 |
| 2019-12-04 | $59.16 | $59.63 | $58.71 | $59.34 | $54.45 | 1,625,280 |
| 2019-12-03 | $58.43 | $58.68 | $57.64 | $58.58 | $53.75 | 2,101,352 |
| 2019-12-02 | $60.10 | $60.74 | $59.38 | $59.42 | $54.52 | 1,802,810 |
| 2019-11-29 | $60.47 | $61.07 | $60.47 | $60.59 | $55.59 | 838,660 |
| 2019-11-27 | $60.56 | $60.92 | $60.15 | $60.55 | $55.56 | 1,654,860 |
| 2019-11-26 | $62.42 | $62.59 | $60.18 | $60.51 | $55.52 | 4,633,615 |
| 2019-11-25 | $61.77 | $62.98 | $61.26 | $62.65 | $57.48 | 2,196,193 |
| 2019-11-22 | $60.92 | $61.28 | $60.45 | $61.23 | $56.18 | 2,502,154 |
| 2019-11-21 | $61.65 | $61.85 | $60.65 | $60.70 | $55.69 | 2,246,859 |
| 2019-11-20 | $62.33 | $62.87 | $61.08 | $61.44 | $56.37 | 2,471,282 |
| 2019-11-19 | $63.80 | $63.93 | $62.00 | $62.90 | $57.71 | 2,972,750 |
| 2019-11-18 | $62.56 | $63.79 | $62.17 | $63.49 | $58.25 | 2,389,762 |
| 2019-11-15 | $62.49 | $63.07 | $61.76 | $62.87 | $57.69 | 2,456,797 |
| 2019-11-14 | $59.86 | $63.00 | $59.50 | $61.98 | $56.87 | 7,651,616 |
| 2019-11-13 | $60.01 | $60.94 | $59.90 | $60.07 | $55.12 | 4,540,323 |
| 2019-11-12 | $60.16 | $60.24 | $59.51 | $60.14 | $55.18 | 2,005,050 |
| 2019-11-11 | $59.22 | $60.20 | $58.91 | $59.87 | $54.93 | 1,978,066 |
| 2019-11-08 | $58.63 | $59.49 | $58.26 | $59.41 | $54.51 | 1,597,695 |
| 2019-11-07 | $58.37 | $59.50 | $58.25 | $58.94 | $54.08 | 1,742,054 |
| 2019-11-06 | $59.32 | $59.70 | $57.84 | $57.88 | $53.11 | 2,771,252 |
| 2019-11-05 | $57.92 | $59.71 | $57.75 | $59.53 | $54.62 | 2,665,947 |
| 2019-11-04 | $57.91 | $58.69 | $57.44 | $57.92 | $53.14 | 2,201,344 |
| 2019-11-01 | $56.45 | $57.11 | $55.67 | $57.09 | $52.38 | 2,217,048 |
| 2019-10-31 | $56.18 | $56.36 | $55.42 | $55.88 | $51.27 | 1,983,381 |
| 2019-10-30 | $55.29 | $56.41 | $55.00 | $56.37 | $51.72 | 1,558,774 |
| 2019-10-29 | $55.78 | $55.93 | $55.35 | $55.47 | $50.90 | 1,645,628 |
| 2019-10-28 | $56.31 | $56.64 | $55.67 | $55.86 | $51.25 | 2,223,227 |
| 2019-10-25 | $55.54 | $56.40 | $55.28 | $56.01 | $51.39 | 1,437,283 |
| 2019-10-24 | $56.32 | $56.47 | $54.78 | $55.45 | $50.88 | 1,596,802 |
| 2019-10-23 | $55.21 | $56.12 | $55.12 | $56.01 | $51.39 | 1,689,348 |
| 2019-10-22 | $54.66 | $55.59 | $54.15 | $55.18 | $50.63 | 1,538,687 |
| 2019-10-21 | $54.14 | $55.43 | $53.90 | $54.57 | $50.07 | 2,665,093 |
| 2019-10-18 | $53.96 | $53.98 | $53.04 | $53.49 | $49.08 | 1,682,389 |
| 2019-10-17 | $53.44 | $54.04 | $53.24 | $54.02 | $49.57 | 1,599,350 |
| 2019-10-16 | $53.13 | $53.64 | $52.91 | $53.22 | $48.83 | 1,327,606 |
| 2019-10-15 | $52.23 | $53.11 | $51.85 | $53.04 | $48.67 | 1,740,988 |
| 2019-10-14 | $51.51 | $52.38 | $51.20 | $52.20 | $47.90 | 1,762,977 |
| 2019-10-11 | $50.49 | $51.91 | $50.39 | $51.49 | $47.24 | 2,060,791 |
| 2019-10-10 | $49.04 | $50.53 | $48.81 | $49.78 | $45.68 | 3,990,595 |
| 2019-10-09 | $51.07 | $51.84 | $50.91 | $51.37 | $47.13 | 1,416,621 |
| 2019-10-08 | $51.41 | $51.42 | $50.54 | $50.56 | $46.39 | 1,905,954 |
| 2019-10-07 | $51.90 | $52.90 | $51.89 | $52.03 | $47.74 | 1,692,084 |
| 2019-10-04 | $51.63 | $52.09 | $51.18 | $52.06 | $47.77 | 1,778,812 |
| 2019-10-03 | $50.73 | $51.52 | $50.22 | $51.42 | $47.18 | 2,196,941 |
| 2019-10-02 | $51.44 | $51.68 | $50.53 | $51.38 | $46.71 | 2,535,928 |
| 2019-10-01 | $53.07 | $53.54 | $51.49 | $51.99 | $47.26 | 2,328,638 |
| 2019-09-30 | $52.73 | $53.17 | $52.27 | $52.51 | $47.73 | 3,226,434 |
| 2019-09-27 | $53.93 | $54.65 | $53.58 | $53.91 | $49.01 | 1,459,758 |
| 2019-09-26 | $54.13 | $54.13 | $52.88 | $53.69 | $48.81 | 1,696,215 |
| 2019-09-25 | $52.78 | $54.05 | $52.61 | $53.81 | $48.92 | 1,861,622 |
| 2019-09-24 | $54.52 | $54.60 | $52.63 | $52.96 | $48.14 | 2,977,521 |
| 2019-09-23 | $54.03 | $54.87 | $53.50 | $54.53 | $49.57 | 1,949,879 |
| 2019-09-20 | $54.42 | $54.80 | $53.81 | $54.10 | $49.18 | 4,895,591 |
| 2019-09-19 | $55.10 | $55.44 | $54.31 | $54.43 | $49.48 | 2,262,991 |
| 2019-09-18 | $56.24 | $56.52 | $54.30 | $54.93 | $49.93 | 2,541,689 |
| 2019-09-17 | $56.27 | $56.84 | $55.21 | $56.54 | $51.40 | 3,034,474 |
| 2019-09-16 | $56.64 | $57.01 | $56.10 | $56.84 | $51.67 | 3,256,519 |
| 2019-09-13 | $56.37 | $56.85 | $55.60 | $56.57 | $51.43 | 3,102,568 |
| 2019-09-12 | $56.05 | $56.66 | $55.31 | $56.36 | $51.23 | 4,103,213 |
| 2019-09-11 | $54.83 | $56.24 | $54.26 | $56.22 | $51.11 | 3,430,998 |
| 2019-09-10 | $54.62 | $55.05 | $53.66 | $54.51 | $49.55 | 4,172,143 |
| 2019-09-09 | $53.75 | $54.90 | $52.89 | $54.78 | $49.80 | 3,968,593 |
| 2019-09-06 | $51.76 | $52.27 | $51.49 | $51.98 | $47.25 | 2,983,589 |
| 2019-09-05 | $49.97 | $51.87 | $49.60 | $51.76 | $47.05 | 3,425,331 |
| 2019-09-04 | $48.20 | $49.22 | $48.17 | $49.15 | $44.68 | 2,853,684 |
| 2019-09-03 | $47.51 | $47.81 | $46.70 | $47.41 | $43.10 | 2,351,592 |
| 2019-08-30 | $48.45 | $48.89 | $47.84 | $48.06 | $43.69 | 2,746,986 |
| 2019-08-29 | $47.65 | $48.20 | $47.51 | $47.90 | $43.54 | 1,765,918 |
| 2019-08-28 | $46.59 | $47.38 | $46.24 | $46.82 | $42.56 | 1,865,213 |
| 2019-08-27 | $46.94 | $46.99 | $46.10 | $46.51 | $42.28 | 2,693,103 |
| 2019-08-26 | $46.41 | $46.85 | $46.09 | $46.56 | $42.33 | 2,377,241 |
| 2019-08-23 | $45.95 | $46.86 | $45.22 | $45.43 | $41.30 | 2,542,022 |
| 2019-08-22 | $46.86 | $47.32 | $46.30 | $46.78 | $42.53 | 1,852,494 |
| 2019-08-21 | $46.73 | $47.34 | $46.56 | $46.89 | $42.63 | 1,914,222 |
| 2019-08-20 | $46.92 | $46.97 | $45.97 | $46.09 | $41.90 | 2,136,898 |
| 2019-08-19 | $47.70 | $47.80 | $46.96 | $47.01 | $42.73 | 2,507,362 |
| 2019-08-16 | $46.84 | $47.02 | $46.10 | $46.76 | $42.51 | 2,931,089 |
| 2019-08-15 | $45.72 | $48.05 | $45.37 | $46.47 | $42.24 | 5,107,461 |
| 2019-08-14 | $45.98 | $46.31 | $44.55 | $44.71 | $40.64 | 4,401,886 |
| 2019-08-13 | $46.21 | $48.03 | $45.94 | $46.99 | $42.72 | 2,790,235 |
| 2019-08-12 | $46.39 | $46.40 | $45.52 | $46.11 | $41.92 | 2,099,720 |
| 2019-08-09 | $47.37 | $47.59 | $46.03 | $46.58 | $42.34 | 2,257,577 |
| 2019-08-08 | $46.28 | $47.93 | $46.18 | $47.75 | $43.41 | 3,666,446 |
| 2019-08-07 | $45.37 | $46.45 | $45.25 | $46.27 | $42.06 | 3,408,720 |
| 2019-08-06 | $45.48 | $46.30 | $45.26 | $46.01 | $41.83 | 3,229,446 |
| 2019-08-05 | $45.31 | $46.47 | $44.95 | $45.16 | $41.05 | 4,534,932 |
| 2019-08-02 | $47.90 | $48.00 | $44.79 | $46.04 | $41.85 | 17,339,195 |
| 2019-08-01 | $58.41 | $59.69 | $57.37 | $57.71 | $52.46 | 3,081,833 |
| 2019-07-31 | $59.57 | $59.84 | $57.73 | $58.49 | $53.17 | 2,144,295 |
| 2019-07-30 | $58.84 | $59.61 | $58.68 | $59.49 | $54.08 | 1,478,241 |
| 2019-07-29 | $58.12 | $59.51 | $57.45 | $59.24 | $53.85 | 2,470,013 |
| 2019-07-26 | $58.99 | $59.41 | $58.32 | $59.11 | $53.73 | 1,698,685 |
| 2019-07-25 | $58.82 | $59.53 | $58.53 | $58.73 | $53.39 | 1,400,566 |
| 2019-07-24 | $58.72 | $59.45 | $58.14 | $58.82 | $53.47 | 1,627,058 |
| 2019-07-23 | $59.22 | $59.65 | $58.35 | $59.10 | $53.72 | 1,349,113 |
| 2019-07-22 | $59.42 | $59.92 | $58.66 | $58.70 | $53.36 | 1,637,694 |
| 2019-07-19 | $59.15 | $60.18 | $58.76 | $59.42 | $54.02 | 2,168,180 |
| 2019-07-18 | $59.01 | $59.84 | $58.18 | $58.82 | $53.47 | 2,065,295 |
| 2019-07-17 | $59.29 | $59.70 | $59.02 | $59.32 | $53.92 | 2,469,573 |
| 2019-07-16 | $60.87 | $60.87 | $58.05 | $58.95 | $53.59 | 2,954,055 |
| 2019-07-15 | $61.23 | $61.51 | $60.20 | $60.82 | $55.29 | 1,338,105 |
| 2019-07-12 | $60.89 | $61.51 | $60.42 | $61.12 | $55.56 | 1,845,668 |
| 2019-07-11 | $60.39 | $60.82 | $59.52 | $60.57 | $55.06 | 1,972,870 |
| 2019-07-10 | $60.77 | $60.88 | $59.93 | $60.28 | $54.80 | 2,287,504 |
| 2019-07-09 | $59.88 | $60.33 | $59.28 | $60.15 | $54.68 | 2,293,914 |
| 2019-07-08 | $59.24 | $60.54 | $59.00 | $60.42 | $54.92 | 3,374,741 |
| 2019-07-05 | $62.15 | $62.45 | $61.47 | $62.41 | $56.73 | 1,174,017 |
| 2019-07-03 | $61.73 | $62.52 | $61.45 | $62.49 | $56.81 | 935,736 |
| 2019-07-02 | $62.84 | $62.99 | $61.58 | $61.93 | $55.87 | 2,425,121 |
| 2019-07-01 | $62.84 | $63.55 | $62.38 | $62.84 | $56.69 | 1,557,929 |
| 2019-06-28 | $61.38 | $62.16 | $61.17 | $61.70 | $55.66 | 2,263,611 |
| 2019-06-27 | $60.98 | $61.82 | $60.94 | $61.00 | $55.03 | 2,183,007 |
| 2019-06-26 | $61.33 | $61.73 | $60.48 | $60.63 | $54.70 | 1,726,987 |
| 2019-06-25 | $61.30 | $61.73 | $60.92 | $60.96 | $54.99 | 1,584,211 |
| 2019-06-24 | $61.55 | $62.15 | $61.18 | $61.25 | $55.25 | 1,418,925 |
| 2019-06-21 | $62.66 | $62.66 | $60.88 | $61.46 | $55.44 | 4,932,498 |
| 2019-06-20 | $62.82 | $63.45 | $62.00 | $62.67 | $56.54 | 1,504,403 |
| 2019-06-19 | $61.76 | $62.00 | $61.11 | $61.72 | $55.68 | 1,711,228 |
| 2019-06-18 | $60.70 | $62.11 | $60.61 | $61.45 | $55.44 | 2,231,735 |
| 2019-06-17 | $61.02 | $61.25 | $60.01 | $60.14 | $54.25 | 2,786,610 |
| 2019-06-14 | $61.84 | $61.90 | $60.76 | $60.98 | $55.01 | 1,966,460 |
| 2019-06-13 | $61.95 | $62.55 | $61.56 | $62.16 | $56.08 | 1,991,787 |
| 2019-06-12 | $62.01 | $62.12 | $61.34 | $61.52 | $55.50 | 1,856,547 |
| 2019-06-11 | $63.13 | $63.15 | $62.01 | $62.12 | $56.04 | 2,864,395 |
| 2019-06-10 | $61.58 | $62.89 | $61.45 | $62.32 | $56.22 | 1,851,212 |
| 2019-06-07 | $61.63 | $61.63 | $60.73 | $61.30 | $55.30 | 2,479,847 |
| 2019-06-06 | $61.13 | $61.41 | $60.52 | $61.09 | $55.11 | 2,688,396 |
| 2019-06-05 | $61.93 | $62.23 | $60.43 | $61.13 | $55.15 | 2,104,561 |
| 2019-06-04 | $59.61 | $61.23 | $59.59 | $61.15 | $55.16 | 2,663,558 |
| 2019-06-03 | $58.82 | $59.13 | $58.20 | $58.91 | $53.14 | 4,325,012 |
| 2019-05-31 | $59.48 | $59.81 | $58.94 | $59.20 | $53.41 | 4,084,870 |
| 2019-05-30 | $60.46 | $60.93 | $59.84 | $60.45 | $54.53 | 1,614,326 |
| 2019-05-29 | $60.38 | $60.85 | $59.70 | $60.31 | $54.41 | 2,247,981 |
| 2019-05-28 | $62.36 | $62.47 | $60.69 | $60.70 | $54.76 | 3,128,518 |
| 2019-05-24 | $61.92 | $62.78 | $61.57 | $62.00 | $55.93 | 2,680,558 |
| 2019-05-23 | $61.05 | $61.69 | $58.11 | $61.66 | $55.62 | 13,771,060 |
| 2019-05-22 | $68.99 | $69.18 | $66.71 | $67.10 | $60.53 | 6,253,712 |
| 2019-05-21 | $69.00 | $70.37 | $68.44 | $69.99 | $63.14 | 2,398,440 |
| 2019-05-20 | $68.25 | $69.30 | $67.85 | $68.13 | $61.46 | 2,978,269 |
| 2019-05-17 | $68.80 | $69.95 | $68.60 | $69.09 | $62.33 | 1,912,934 |
| 2019-05-16 | $67.92 | $70.28 | $67.72 | $69.69 | $62.87 | 2,373,098 |
| 2019-05-15 | $66.47 | $68.07 | $66.00 | $67.79 | $61.15 | 2,485,388 |
| 2019-05-14 | $66.18 | $67.94 | $66.12 | $67.32 | $60.73 | 2,055,699 |
| 2019-05-13 | $66.61 | $67.62 | $65.90 | $65.98 | $59.52 | 2,231,948 |
| 2019-05-10 | $67.89 | $69.18 | $66.91 | $68.76 | $62.03 | 2,377,719 |
| 2019-05-09 | $67.82 | $68.90 | $67.10 | $68.54 | $61.83 | 2,302,655 |
| 2019-05-08 | $68.70 | $69.80 | $68.35 | $68.92 | $62.17 | 1,854,842 |
| 2019-05-07 | $69.78 | $69.84 | $68.69 | $69.14 | $62.37 | 2,447,131 |
| 2019-05-06 | $70.49 | $71.19 | $70.01 | $70.73 | $63.81 | 1,927,567 |
| 2019-05-03 | $72.03 | $72.37 | $71.64 | $72.16 | $65.10 | 1,487,030 |
| 2019-05-02 | $71.81 | $72.78 | $71.02 | $71.68 | $64.66 | 1,762,543 |
| 2019-05-01 | $73.03 | $73.69 | $71.73 | $71.78 | $64.75 | 1,648,418 |
| 2019-04-30 | $72.83 | $73.16 | $71.89 | $72.85 | $65.72 | 2,157,103 |
| 2019-04-29 | $71.91 | $73.26 | $71.64 | $72.89 | $65.76 | 2,099,246 |
| 2019-04-26 | $73.00 | $73.08 | $71.01 | $71.90 | $64.86 | 2,724,901 |
| 2019-04-25 | $73.75 | $73.86 | $71.92 | $73.51 | $66.32 | 4,211,475 |
| 2019-04-24 | $76.79 | $76.85 | $73.06 | $73.50 | $66.31 | 4,489,005 |
| 2019-04-23 | $77.11 | $77.11 | $75.85 | $76.64 | $69.14 | 2,465,586 |
| 2019-04-22 | $77.36 | $77.61 | $76.54 | $76.70 | $69.19 | 1,707,657 |
| 2019-04-18 | $77.70 | $77.96 | $76.92 | $77.69 | $70.09 | 1,557,410 |
| 2019-04-17 | $77.35 | $78.35 | $77.04 | $77.67 | $70.07 | 1,673,720 |
| 2019-04-16 | $76.70 | $77.71 | $76.33 | $77.43 | $69.85 | 2,432,609 |
| 2019-04-15 | $75.63 | $76.82 | $75.29 | $76.16 | $68.71 | 2,080,142 |
| 2019-04-12 | $76.10 | $76.21 | $75.18 | $75.63 | $68.23 | 2,557,548 |
| 2019-04-11 | $74.77 | $75.70 | $74.47 | $75.49 | $68.10 | 2,785,937 |
| 2019-04-10 | $72.67 | $74.40 | $72.66 | $74.25 | $66.98 | 2,650,947 |
| 2019-04-09 | $72.49 | $72.94 | $72.31 | $72.78 | $65.66 | 1,926,772 |
| 2019-04-08 | $72.09 | $73.03 | $71.78 | $72.97 | $65.83 | 1,797,225 |
| 2019-04-05 | $71.62 | $72.40 | $71.60 | $72.15 | $65.09 | 1,717,287 |
| 2019-04-04 | $72.06 | $72.22 | $70.93 | $71.49 | $64.49 | 2,318,617 |
| 2019-04-03 | $71.11 | $72.57 | $70.93 | $72.41 | $64.96 | 4,120,018 |
| 2019-04-02 | $70.22 | $70.93 | $69.70 | $70.76 | $63.48 | 2,232,324 |
| 2019-04-01 | $69.96 | $70.59 | $69.50 | $70.38 | $63.14 | 1,966,783 |
| 2019-03-29 | $67.99 | $69.43 | $67.99 | $69.34 | $62.21 | 2,643,534 |
| 2019-03-28 | $67.34 | $67.98 | $66.85 | $67.39 | $60.46 | 1,880,616 |
| 2019-03-27 | $67.81 | $67.96 | $66.79 | $67.17 | $60.26 | 2,852,830 |
| 2019-03-26 | $67.56 | $68.29 | $66.95 | $67.63 | $60.67 | 1,684,170 |
| 2019-03-25 | $66.66 | $67.04 | $65.69 | $66.87 | $59.99 | 1,652,441 |
| 2019-03-22 | $69.25 | $69.42 | $66.66 | $66.84 | $59.96 | 2,347,717 |
| 2019-03-21 | $67.71 | $69.97 | $67.30 | $69.51 | $62.36 | 2,889,293 |
| 2019-03-20 | $66.61 | $67.68 | $66.39 | $67.57 | $60.62 | 3,357,440 |
| 2019-03-19 | $67.19 | $67.51 | $66.48 | $66.60 | $59.75 | 1,843,657 |
| 2019-03-18 | $67.92 | $68.40 | $66.64 | $66.91 | $60.03 | 3,996,818 |
| 2019-03-15 | $66.24 | $68.12 | $65.81 | $68.06 | $61.06 | 6,189,579 |
| 2019-03-14 | $65.53 | $65.87 | $65.07 | $65.74 | $58.98 | 1,704,400 |
| 2019-03-13 | $65.91 | $66.18 | $65.27 | $65.57 | $58.82 | 3,108,646 |
| 2019-03-12 | $65.31 | $65.51 | $64.79 | $65.44 | $58.71 | 2,379,875 |
| 2019-03-11 | $63.47 | $65.52 | $63.31 | $65.26 | $58.54 | 2,186,370 |
| 2019-03-08 | $62.64 | $63.28 | $62.34 | $63.19 | $56.69 | 2,011,158 |
| 2019-03-07 | $63.89 | $64.21 | $62.85 | $63.46 | $56.93 | 2,334,657 |
| 2019-03-06 | $64.75 | $64.98 | $63.42 | $63.94 | $57.36 | 2,663,593 |
| 2019-03-05 | $64.60 | $65.00 | $64.02 | $64.70 | $58.04 | 2,173,854 |
| 2019-03-04 | $66.86 | $66.86 | $63.88 | $64.55 | $57.91 | 3,514,016 |
| 2019-03-01 | $65.38 | $66.57 | $65.05 | $66.22 | $59.41 | 3,123,623 |
| 2019-02-28 | $66.18 | $66.20 | $65.16 | $65.20 | $58.49 | 2,705,972 |
| 2019-02-27 | $66.48 | $67.02 | $66.05 | $66.08 | $59.28 | 2,329,577 |
| 2019-02-26 | $65.70 | $66.88 | $65.54 | $66.76 | $59.89 | 2,481,420 |
| 2019-02-25 | $66.55 | $66.95 | $65.90 | $66.00 | $59.21 | 2,407,417 |
| 2019-02-22 | $65.80 | $66.54 | $65.57 | $66.02 | $59.23 | 2,757,547 |
| 2019-02-21 | $65.40 | $65.55 | $64.78 | $65.44 | $58.71 | 3,055,075 |
| 2019-02-20 | $64.45 | $65.91 | $64.27 | $65.27 | $58.55 | 3,043,547 |
| 2019-02-19 | $64.03 | $64.41 | $63.26 | $64.25 | $57.64 | 3,253,935 |
| 2019-02-15 | $64.14 | $64.82 | $63.44 | $64.03 | $57.44 | 3,104,019 |
| 2019-02-14 | $61.50 | $64.03 | $61.00 | $63.66 | $57.11 | 10,072,047 |
| 2019-02-13 | $67.48 | $68.44 | $67.21 | $67.35 | $60.42 | 4,505,825 |
| 2019-02-12 | $67.00 | $67.52 | $66.45 | $67.14 | $60.23 | 3,456,795 |
| 2019-02-11 | $66.00 | $66.86 | $65.38 | $65.93 | $59.15 | 6,766,724 |
| 2019-02-08 | $65.70 | $66.52 | $64.79 | $66.00 | $59.21 | 4,685,801 |
| 2019-02-07 | $67.78 | $68.10 | $66.25 | $66.99 | $60.10 | 2,066,264 |
| 2019-02-06 | $67.65 | $68.34 | $67.27 | $68.16 | $61.15 | 1,523,196 |
| 2019-02-05 | $66.92 | $68.02 | $66.82 | $67.65 | $60.69 | 2,519,642 |
| 2019-02-04 | $65.80 | $67.19 | $65.24 | $67.13 | $60.22 | 2,118,800 |
| 2019-02-01 | $64.13 | $67.21 | $63.93 | $65.80 | $59.03 | 3,795,431 |
| 2019-01-31 | $63.45 | $64.04 | $63.04 | $63.77 | $57.21 | 2,867,416 |
| 2019-01-30 | $63.22 | $63.67 | $62.44 | $63.38 | $56.86 | 1,611,134 |
| 2019-01-29 | $63.64 | $63.87 | $62.56 | $62.59 | $56.15 | 2,006,744 |
| 2019-01-28 | $62.77 | $63.36 | $62.12 | $63.21 | $56.71 | 1,510,647 |
| 2019-01-25 | $63.18 | $63.82 | $62.68 | $63.73 | $57.17 | 2,698,730 |
| 2019-01-24 | $61.33 | $62.30 | $60.98 | $61.97 | $55.59 | 2,933,165 |
| 2019-01-23 | $62.02 | $62.94 | $60.95 | $61.12 | $54.83 | 2,218,973 |
| 2019-01-22 | $62.69 | $62.88 | $61.04 | $61.47 | $55.14 | 1,525,631 |
| 2019-01-18 | $62.62 | $63.28 | $62.34 | $62.98 | $56.50 | 1,664,716 |
| 2019-01-17 | $61.76 | $62.54 | $61.56 | $61.92 | $55.55 | 2,758,263 |
| 2019-01-16 | $60.21 | $62.20 | $59.06 | $62.10 | $55.71 | 3,469,089 |
| 2019-01-15 | $61.33 | $62.64 | $61.18 | $62.46 | $56.03 | 1,646,716 |
| 2019-01-14 | $61.04 | $61.46 | $60.61 | $61.23 | $54.93 | 1,890,155 |
| 2019-01-11 | $61.21 | $62.00 | $60.52 | $61.65 | $55.31 | 2,684,877 |
| 2019-01-10 | $60.03 | $61.52 | $59.69 | $61.46 | $55.14 | 2,714,033 |
| 2019-01-09 | $58.97 | $60.44 | $58.97 | $60.19 | $54.00 | 1,725,293 |
| 2019-01-08 | $59.60 | $59.76 | $57.97 | $58.67 | $52.63 | 2,969,408 |
| 2019-01-07 | $59.24 | $59.95 | $58.91 | $59.13 | $53.05 | 2,224,828 |
| 2019-01-04 | $58.74 | $60.14 | $58.29 | $59.43 | $53.31 | 2,153,194 |
| 2019-01-03 | $59.07 | $59.23 | $57.24 | $57.48 | $51.57 | 3,081,448 |
| 2019-01-02 | $58.17 | $60.70 | $57.78 | $60.34 | $53.76 | 2,339,023 |
| 2018-12-31 | $59.94 | $60.25 | $58.75 | $59.67 | $53.16 | 2,612,123 |
| 2018-12-28 | $59.49 | $60.03 | $58.40 | $59.09 | $52.64 | 2,267,219 |
| 2018-12-27 | $57.08 | $59.43 | $56.81 | $59.40 | $52.92 | 3,149,760 |
| 2018-12-26 | $55.43 | $57.89 | $54.50 | $57.87 | $51.56 | 3,929,257 |
| 2018-12-24 | $56.33 | $56.78 | $54.82 | $54.82 | $48.84 | 1,438,748 |
| 2018-12-21 | $57.44 | $58.89 | $56.56 | $56.75 | $50.56 | 10,332,096 |
| 2018-12-20 | $59.04 | $60.01 | $56.95 | $57.86 | $51.55 | 5,000,631 |
| 2018-12-19 | $61.96 | $62.61 | $58.63 | $59.37 | $52.89 | 3,831,373 |
| 2018-12-18 | $60.20 | $62.40 | $60.04 | $62.03 | $55.26 | 5,293,684 |
| 2018-12-17 | $61.52 | $62.17 | $59.26 | $59.61 | $53.11 | 4,645,669 |
| 2018-12-14 | $61.90 | $62.67 | $61.39 | $61.43 | $54.73 | 3,837,962 |
| 2018-12-13 | $64.95 | $65.05 | $62.34 | $62.73 | $55.89 | 3,874,953 |
| 2018-12-12 | $65.27 | $65.98 | $64.65 | $64.71 | $57.65 | 3,020,166 |
| 2018-12-11 | $65.94 | $66.10 | $63.46 | $64.20 | $57.20 | 4,417,103 |
| 2018-12-10 | $64.43 | $66.22 | $63.77 | $65.63 | $58.47 | 3,772,413 |
| 2018-12-07 | $67.72 | $68.06 | $63.85 | $64.39 | $57.37 | 3,177,738 |
| 2018-12-06 | $66.37 | $68.50 | $66.00 | $68.48 | $61.01 | 2,863,324 |
| 2018-12-04 | $69.70 | $70.27 | $66.99 | $67.97 | $60.55 | 4,229,763 |
| 2018-12-03 | $67.80 | $69.96 | $67.65 | $69.93 | $62.30 | 4,960,651 |
| 2018-11-30 | $67.62 | $68.16 | $66.70 | $66.87 | $59.57 | 4,095,134 |
| 2018-11-29 | $69.07 | $69.19 | $67.32 | $67.40 | $60.05 | 3,015,317 |
| 2018-11-28 | $67.81 | $69.86 | $67.81 | $69.48 | $61.90 | 2,797,964 |
| 2018-11-27 | $67.10 | $67.65 | $66.45 | $67.27 | $59.93 | 1,963,368 |
| 2018-11-26 | $66.86 | $68.17 | $65.88 | $67.76 | $60.37 | 3,330,398 |
| 2018-11-23 | $65.50 | $66.99 | $65.34 | $65.66 | $58.50 | 1,598,867 |
| 2018-11-21 | $67.48 | $68.09 | $65.86 | $65.91 | $58.72 | 3,561,177 |
| 2018-11-20 | $65.59 | $68.29 | $64.78 | $67.67 | $60.29 | 4,247,004 |
| 2018-11-19 | $71.10 | $71.47 | $66.78 | $67.28 | $59.94 | 4,768,714 |
| 2018-11-16 | $68.63 | $71.91 | $67.77 | $71.90 | $64.06 | 6,422,419 |
| 2018-11-15 | $71.01 | $71.30 | $67.27 | $68.88 | $61.37 | 12,103,702 |
| 2018-11-14 | $80.03 | $80.88 | $77.77 | $78.03 | $69.52 | 3,735,726 |
| 2018-11-13 | $79.52 | $80.19 | $78.25 | $78.89 | $70.28 | 2,481,938 |
| 2018-11-12 | $81.79 | $81.90 | $78.26 | $78.87 | $70.27 | 3,382,576 |
| 2018-11-09 | $82.34 | $82.56 | $80.96 | $81.66 | $72.75 | 2,957,926 |
| 2018-11-08 | $83.21 | $83.95 | $82.41 | $82.84 | $73.80 | 2,487,895 |
| 2018-11-07 | $81.52 | $83.31 | $81.16 | $82.82 | $73.78 | 1,807,791 |
| 2018-11-06 | $80.12 | $80.91 | $79.50 | $80.32 | $71.56 | 1,769,006 |
| 2018-11-05 | $79.31 | $80.40 | $78.69 | $80.12 | $71.38 | 1,640,960 |
| 2018-11-02 | $79.19 | $80.36 | $78.15 | $78.91 | $70.30 | 2,657,177 |
| 2018-11-01 | $78.48 | $79.60 | $77.58 | $79.49 | $70.82 | 2,678,256 |
| 2018-10-31 | $77.55 | $79.78 | $77.20 | $78.49 | $69.93 | 3,321,090 |
| 2018-10-30 | $71.95 | $76.66 | $71.69 | $76.56 | $68.21 | 3,257,454 |
| 2018-10-29 | $73.18 | $74.68 | $70.61 | $71.91 | $64.06 | 3,648,805 |
| 2018-10-26 | $73.37 | $73.76 | $70.26 | $71.82 | $63.98 | 4,293,055 |
| 2018-10-25 | $75.07 | $76.81 | $74.59 | $76.24 | $67.92 | 3,245,784 |
| 2018-10-24 | $77.44 | $78.14 | $74.05 | $74.20 | $66.11 | 3,907,000 |
| 2018-10-23 | $77.01 | $78.11 | $74.95 | $77.39 | $68.95 | 4,544,833 |
| 2018-10-22 | $77.85 | $80.59 | $77.62 | $80.32 | $71.56 | 2,716,459 |
| 2018-10-19 | $78.65 | $79.05 | $76.93 | $77.57 | $69.11 | 2,295,680 |
| 2018-10-18 | $78.64 | $79.43 | $77.19 | $78.04 | $69.53 | 2,140,209 |
| 2018-10-17 | $80.31 | $80.41 | $77.27 | $79.07 | $70.44 | 2,400,552 |
| 2018-10-16 | $75.94 | $78.13 | $75.57 | $77.92 | $69.42 | 2,501,276 |
| 2018-10-15 | $76.44 | $76.73 | $75.30 | $75.33 | $67.11 | 1,594,368 |
| 2018-10-12 | $75.89 | $77.26 | $75.42 | $76.92 | $68.53 | 2,642,226 |
| 2018-10-11 | $75.14 | $76.81 | $73.64 | $73.96 | $65.89 | 3,649,628 |
| 2018-10-10 | $79.32 | $79.39 | $75.36 | $75.64 | $67.39 | 3,760,265 |
| 2018-10-09 | $79.77 | $80.94 | $79.27 | $79.73 | $71.03 | 2,584,497 |
| 2018-10-08 | $81.75 | $82.38 | $79.10 | $80.09 | $71.35 | 2,648,894 |
| 2018-10-05 | $83.80 | $84.53 | $81.68 | $82.32 | $73.34 | 2,076,268 |
| 2018-10-04 | $84.92 | $85.44 | $83.42 | $83.91 | $74.76 | 2,003,372 |
| 2018-10-03 | $85.86 | $86.49 | $84.67 | $85.77 | $76.05 | 1,890,494 |
| 2018-10-02 | $86.03 | $86.31 | $85.31 | $85.67 | $75.96 | 1,504,660 |
| 2018-10-01 | $86.24 | $86.80 | $85.96 | $86.15 | $76.39 | 1,830,093 |
| 2018-09-28 | $85.45 | $86.37 | $84.17 | $85.89 | $76.16 | 1,678,511 |
| 2018-09-27 | $86.49 | $86.98 | $85.47 | $85.65 | $75.94 | 1,389,972 |
| 2018-09-26 | $86.17 | $86.78 | $85.56 | $86.11 | $76.35 | 1,549,277 |
| 2018-09-25 | $86.37 | $87.00 | $85.99 | $86.19 | $76.42 | 1,527,966 |
| 2018-09-24 | $86.23 | $87.65 | $86.07 | $86.40 | $76.61 | 2,391,459 |
| 2018-09-21 | $86.03 | $87.15 | $85.55 | $86.85 | $77.01 | 4,939,474 |
| 2018-09-20 | $84.39 | $85.66 | $83.61 | $85.36 | $75.69 | 2,298,813 |
| 2018-09-19 | $85.36 | $85.39 | $83.53 | $83.99 | $74.47 | 1,509,559 |
| 2018-09-18 | $83.39 | $85.59 | $83.39 | $85.31 | $75.64 | 1,806,317 |
| 2018-09-17 | $85.53 | $85.82 | $83.34 | $83.44 | $73.98 | 2,288,253 |
| 2018-09-14 | $86.03 | $86.29 | $84.79 | $85.77 | $76.05 | 2,273,926 |
| 2018-09-13 | $85.78 | $86.43 | $85.32 | $85.50 | $75.81 | 1,739,352 |
| 2018-09-12 | $85.19 | $85.44 | $83.56 | $85.19 | $75.54 | 2,336,547 |
| 2018-09-11 | $83.78 | $85.15 | $83.25 | $85.12 | $75.47 | 2,471,552 |
| 2018-09-10 | $83.17 | $83.85 | $82.44 | $83.56 | $74.09 | 2,255,826 |
| 2018-09-07 | $82.87 | $84.17 | $81.58 | $83.11 | $73.69 | 2,573,088 |
| 2018-09-06 | $83.85 | $84.67 | $83.21 | $83.41 | $73.96 | 2,955,014 |
| 2018-09-05 | $87.89 | $88.08 | $83.15 | $83.32 | $73.88 | 4,344,378 |
| 2018-09-04 | $86.89 | $88.07 | $86.16 | $87.92 | $77.96 | 2,595,673 |
| 2018-08-31 | $86.59 | $87.38 | $86.50 | $86.81 | $76.97 | 3,354,589 |
| 2018-08-30 | $86.02 | $87.44 | $85.99 | $86.82 | $76.98 | 2,017,890 |
| 2018-08-29 | $86.11 | $86.87 | $85.91 | $86.25 | $76.48 | 1,419,886 |
| 2018-08-28 | $85.33 | $85.97 | $84.50 | $85.94 | $76.20 | 1,813,730 |
| 2018-08-27 | $84.97 | $85.61 | $84.61 | $84.97 | $75.34 | 1,443,689 |
| 2018-08-24 | $83.48 | $84.29 | $83.38 | $84.24 | $74.69 | 1,449,113 |
| 2018-08-23 | $82.44 | $83.95 | $82.36 | $83.16 | $73.74 | 1,887,676 |
| 2018-08-22 | $81.53 | $82.78 | $81.35 | $82.72 | $73.35 | 1,708,179 |
| 2018-08-21 | $82.70 | $83.37 | $81.27 | $81.90 | $72.62 | 2,749,859 |
| 2018-08-20 | $81.66 | $82.58 | $81.17 | $82.37 | $73.04 | 2,479,214 |
| 2018-08-17 | $79.95 | $81.47 | $78.93 | $81.16 | $71.96 | 2,653,131 |
| 2018-08-16 | $79.49 | $82.50 | $78.40 | $79.51 | $70.50 | 7,179,639 |
| 2018-08-15 | $82.20 | $82.98 | $81.19 | $82.47 | $73.12 | 3,549,454 |
| 2018-08-14 | $80.63 | $83.03 | $80.63 | $82.76 | $73.38 | 2,889,108 |
| 2018-08-13 | $82.31 | $82.73 | $80.20 | $80.32 | $71.22 | 4,295,159 |
| 2018-08-10 | $82.23 | $83.33 | $81.79 | $81.95 | $72.66 | 1,843,999 |
| 2018-08-09 | $82.12 | $83.31 | $82.12 | $82.59 | $73.23 | 2,253,272 |
| 2018-08-08 | $81.99 | $83.60 | $81.64 | $82.97 | $73.57 | 2,117,034 |
| 2018-08-07 | $82.12 | $82.87 | $81.84 | $81.99 | $72.70 | 3,246,805 |
| 2018-08-06 | $81.34 | $82.13 | $80.93 | $81.92 | $72.64 | 1,654,406 |
| 2018-08-03 | $80.59 | $81.75 | $80.24 | $81.68 | $72.42 | 2,008,952 |
| 2018-08-02 | $78.16 | $80.69 | $78.00 | $80.56 | $71.43 | 2,207,323 |
| 2018-08-01 | $77.43 | $78.99 | $77.31 | $78.55 | $69.65 | 2,497,554 |
| 2018-07-31 | $77.56 | $78.30 | $76.52 | $77.52 | $68.74 | 3,010,582 |
| 2018-07-30 | $79.73 | $80.09 | $77.26 | $77.29 | $68.53 | 2,818,836 |
| 2018-07-27 | $81.48 | $81.61 | $78.52 | $79.45 | $70.45 | 2,426,750 |
| 2018-07-26 | $81.17 | $81.83 | $80.09 | $81.29 | $72.08 | 1,752,431 |
| 2018-07-25 | $78.36 | $81.47 | $78.36 | $81.42 | $72.19 | 2,574,954 |
| 2018-07-24 | $81.49 | $81.92 | $78.53 | $78.60 | $69.69 | 3,596,026 |
| 2018-07-23 | $82.02 | $82.23 | $81.11 | $81.39 | $72.17 | 2,608,247 |
| 2018-07-20 | $82.25 | $82.49 | $81.59 | $82.01 | $72.72 | 1,922,581 |
| 2018-07-19 | $82.26 | $82.88 | $81.98 | $82.32 | $72.99 | 1,962,972 |
| 2018-07-18 | $82.41 | $82.73 | $81.39 | $82.23 | $72.91 | 2,161,182 |
| 2018-07-17 | $81.46 | $83.14 | $81.25 | $82.43 | $73.09 | 2,665,732 |
| 2018-07-16 | $82.58 | $83.11 | $81.50 | $81.85 | $72.57 | 2,402,916 |
| 2018-07-13 | $81.65 | $82.87 | $81.65 | $82.70 | $73.33 | 1,470,688 |
| 2018-07-12 | $80.31 | $82.13 | $80.00 | $81.85 | $72.57 | 2,853,801 |
| 2018-07-11 | $78.75 | $80.03 | $78.75 | $79.59 | $70.57 | 2,265,192 |
| 2018-07-10 | $79.78 | $80.03 | $78.45 | $79.24 | $70.26 | 2,572,739 |
| 2018-07-09 | $79.30 | $79.65 | $78.34 | $79.39 | $70.39 | 2,436,295 |
| 2018-07-06 | $77.82 | $79.02 | $77.33 | $78.77 | $69.84 | 1,386,996 |
| 2018-07-05 | $77.85 | $77.99 | $76.61 | $77.78 | $68.97 | 2,929,087 |
| 2018-07-03 | $79.81 | $79.90 | $77.27 | $77.29 | $68.18 | 1,911,630 |
| 2018-07-02 | $77.94 | $79.57 | $77.56 | $79.18 | $69.85 | 2,107,988 |
| 2018-06-29 | $78.07 | $79.75 | $77.74 | $78.53 | $69.27 | 3,296,452 |
| 2018-06-28 | $76.51 | $77.61 | $76.21 | $77.31 | $68.20 | 3,485,361 |
| 2018-06-27 | $78.32 | $79.06 | $76.11 | $76.34 | $67.34 | 2,640,729 |
| 2018-06-26 | $77.31 | $78.25 | $77.08 | $77.93 | $68.75 | 2,769,686 |
| 2018-06-25 | $76.37 | $77.08 | $75.34 | $76.94 | $67.87 | 3,292,750 |
| 2018-06-22 | $78.34 | $78.70 | $76.84 | $76.96 | $67.89 | 4,007,958 |
| 2018-06-21 | $78.49 | $79.15 | $77.69 | $77.75 | $68.59 | 2,457,359 |
| 2018-06-20 | $78.31 | $78.71 | $77.86 | $78.16 | $68.95 | 2,246,505 |
| 2018-06-19 | $77.40 | $77.99 | $76.23 | $77.89 | $68.71 | 1,883,123 |
| 2018-06-18 | $77.28 | $78.47 | $76.81 | $78.19 | $68.97 | 1,754,398 |
| 2018-06-15 | $77.59 | $77.84 | $76.75 | $77.70 | $68.54 | 4,303,211 |
| 2018-06-14 | $76.36 | $77.75 | $76.36 | $77.50 | $68.37 | 2,621,619 |
| 2018-06-13 | $76.08 | $76.56 | $75.68 | $76.11 | $67.14 | 3,106,356 |
| 2018-06-12 | $75.99 | $76.68 | $75.32 | $76.17 | $67.19 | 2,224,279 |
| 2018-06-11 | $74.35 | $75.66 | $74.34 | $75.59 | $66.68 | 1,672,234 |
| 2018-06-08 | $73.73 | $74.69 | $73.64 | $74.35 | $65.59 | 2,073,352 |
| 2018-06-07 | $75.00 | $75.40 | $73.08 | $74.00 | $65.28 | 3,723,203 |
| 2018-06-06 | $73.00 | $75.01 | $72.77 | $74.91 | $66.08 | 3,844,041 |
| 2018-06-05 | $71.40 | $72.93 | $71.27 | $72.85 | $64.26 | 3,059,066 |
| 2018-06-04 | $69.53 | $71.44 | $69.35 | $71.27 | $62.87 | 3,636,515 |
| 2018-06-01 | $68.08 | $69.89 | $67.64 | $69.71 | $61.49 | 3,140,460 |
| 2018-05-31 | $68.07 | $68.79 | $67.35 | $68.32 | $60.27 | 4,612,917 |
| 2018-05-30 | $67.54 | $69.29 | $67.31 | $68.23 | $60.19 | 4,375,654 |
| 2018-05-29 | $66.69 | $67.85 | $66.51 | $66.96 | $59.07 | 3,324,567 |
| 2018-05-25 | $67.98 | $68.40 | $66.67 | $67.15 | $59.24 | 4,126,983 |
| 2018-05-24 | $64.00 | $68.20 | $63.81 | $68.08 | $60.06 | 8,726,626 |
| 2018-05-23 | $66.95 | $67.77 | $66.28 | $66.79 | $58.92 | 6,609,025 |
| 2018-05-22 | $68.40 | $68.65 | $66.36 | $67.02 | $59.12 | 6,192,224 |
| 2018-05-21 | $69.61 | $70.05 | $68.38 | $68.45 | $60.38 | 5,736,589 |
| 2018-05-18 | $69.81 | $70.34 | $69.09 | $69.10 | $60.96 | 2,687,209 |
| 2018-05-17 | $70.50 | $70.89 | $69.82 | $69.89 | $61.65 | 2,196,844 |
| 2018-05-16 | $70.45 | $71.32 | $70.28 | $70.68 | $62.35 | 2,561,825 |
| 2018-05-15 | $70.29 | $70.99 | $70.04 | $70.54 | $62.23 | 2,705,392 |
| 2018-05-14 | $72.43 | $72.85 | $70.52 | $70.74 | $62.40 | 3,283,190 |
| 2018-05-11 | $72.25 | $72.81 | $71.81 | $72.27 | $63.75 | 1,689,731 |
| 2018-05-10 | $71.39 | $72.08 | $71.12 | $71.83 | $63.36 | 1,970,041 |
| 2018-05-09 | $70.00 | $71.42 | $69.43 | $71.17 | $62.78 | 2,101,120 |
| 2018-05-08 | $68.83 | $70.15 | $68.23 | $69.63 | $61.42 | 3,067,786 |
| 2018-05-07 | $68.38 | $69.31 | $67.99 | $68.84 | $60.73 | 1,462,022 |
| 2018-05-04 | $66.88 | $68.63 | $66.67 | $68.01 | $59.99 | 2,462,095 |
| 2018-05-03 | $67.01 | $68.01 | $66.51 | $67.19 | $59.27 | 2,719,806 |
| 2018-05-02 | $68.12 | $68.30 | $66.89 | $67.40 | $59.46 | 3,147,018 |
| 2018-05-01 | $66.34 | $67.91 | $66.34 | $67.85 | $59.85 | 2,297,951 |
| 2018-04-30 | $67.73 | $68.40 | $66.56 | $66.58 | $58.73 | 2,136,005 |
| 2018-04-27 | $67.43 | $68.14 | $66.21 | $67.40 | $59.46 | 1,875,644 |
| 2018-04-26 | $67.72 | $68.42 | $67.28 | $67.46 | $59.51 | 1,975,835 |
| 2018-04-25 | $67.69 | $67.97 | $66.44 | $67.25 | $59.32 | 2,047,376 |
| 2018-04-24 | $68.73 | $69.61 | $67.21 | $67.85 | $59.85 | 2,760,780 |
| 2018-04-23 | $68.94 | $69.30 | $68.17 | $68.35 | $60.29 | 1,246,816 |
| 2018-04-20 | $69.03 | $69.19 | $68.31 | $68.66 | $60.57 | 1,463,973 |
| 2018-04-19 | $68.86 | $69.41 | $68.24 | $69.01 | $60.88 | 1,443,546 |
| 2018-04-18 | $69.37 | $69.68 | $68.93 | $69.22 | $61.06 | 1,896,631 |
| 2018-04-17 | $69.59 | $69.75 | $68.81 | $69.55 | $61.35 | 2,642,094 |
| 2018-04-16 | $68.15 | $68.77 | $67.57 | $68.27 | $60.22 | 2,042,341 |
| 2018-04-13 | $68.48 | $68.79 | $66.97 | $67.47 | $59.52 | 2,822,233 |
| 2018-04-12 | $67.05 | $67.93 | $66.69 | $67.57 | $59.61 | 1,723,043 |
| 2018-04-11 | $65.41 | $66.79 | $65.13 | $66.14 | $58.34 | 2,690,620 |
| 2018-04-10 | $64.50 | $66.39 | $64.47 | $66.06 | $58.27 | 3,905,402 |
| 2018-04-09 | $63.50 | $65.08 | $63.32 | $63.58 | $56.09 | 3,237,638 |
| 2018-04-06 | $62.56 | $64.99 | $61.72 | $63.11 | $55.67 | 4,650,934 |
| 2018-04-05 | $62.60 | $64.34 | $61.56 | $62.90 | $55.49 | 5,509,363 |
| 2018-04-04 | $60.74 | $62.31 | $60.13 | $62.11 | $54.62 | 4,104,625 |
| 2018-04-03 | $59.36 | $60.99 | $59.23 | $60.63 | $53.31 | 3,587,727 |
| 2018-04-02 | $60.33 | $60.85 | $58.76 | $59.16 | $52.02 | 2,952,566 |
| 2018-03-29 | $59.75 | $62.01 | $59.75 | $61.69 | $54.25 | 3,690,263 |
| 2018-03-28 | $61.16 | $61.60 | $59.10 | $59.47 | $52.29 | 3,253,949 |
| 2018-03-27 | $63.39 | $63.89 | $60.75 | $61.19 | $53.81 | 2,538,004 |
| 2018-03-26 | $62.09 | $63.34 | $61.51 | $63.30 | $55.66 | 1,933,748 |
| 2018-03-23 | $62.64 | $62.81 | $61.15 | $61.15 | $53.77 | 1,894,591 |
| 2018-03-22 | $63.31 | $63.61 | $61.70 | $62.16 | $54.66 | 2,933,446 |
| 2018-03-21 | $63.40 | $64.55 | $62.95 | $64.11 | $56.37 | 2,101,879 |
| 2018-03-20 | $63.09 | $63.82 | $62.83 | $63.31 | $55.67 | 1,974,599 |
| 2018-03-19 | $63.65 | $63.89 | $62.33 | $62.84 | $55.26 | 2,813,369 |
| 2018-03-16 | $63.63 | $64.22 | $63.39 | $63.93 | $56.22 | 2,523,851 |
| 2018-03-15 | $64.66 | $64.66 | $63.37 | $63.67 | $55.99 | 2,483,585 |
| 2018-03-14 | $65.25 | $65.58 | $64.47 | $64.55 | $56.76 | 2,237,189 |
| 2018-03-13 | $64.53 | $65.52 | $64.50 | $64.83 | $57.01 | 2,565,952 |
| 2018-03-12 | $65.36 | $65.44 | $64.52 | $64.53 | $56.74 | 2,457,119 |
| 2018-03-09 | $64.29 | $65.32 | $63.88 | $65.26 | $57.39 | 2,128,404 |
| 2018-03-08 | $63.62 | $63.91 | $63.14 | $63.88 | $56.17 | 2,026,567 |
| 2018-03-07 | $63.13 | $63.75 | $62.86 | $63.35 | $55.71 | 2,657,118 |
| 2018-03-06 | $63.22 | $64.43 | $62.91 | $63.80 | $56.10 | 4,874,282 |
| 2018-03-05 | $60.36 | $62.62 | $60.11 | $62.19 | $54.69 | 3,504,908 |
| 2018-03-02 | $60.37 | $60.90 | $59.51 | $60.76 | $53.43 | 2,648,372 |
| 2018-03-01 | $60.63 | $61.57 | $59.91 | $60.60 | $53.29 | 2,532,910 |
| 2018-02-28 | $60.54 | $61.55 | $60.03 | $60.55 | $53.24 | 5,405,527 |
| 2018-02-27 | $60.05 | $60.99 | $60.01 | $60.40 | $53.11 | 2,708,492 |
| 2018-02-26 | $60.00 | $60.63 | $59.50 | $60.41 | $53.12 | 4,034,153 |
| 2018-02-23 | $59.12 | $59.63 | $58.15 | $59.62 | $52.43 | 3,105,597 |
| 2018-02-22 | $58.63 | $59.52 | $58.51 | $58.59 | $51.52 | 3,154,141 |
| 2018-02-21 | $58.20 | $59.88 | $58.18 | $58.54 | $51.48 | 3,330,498 |
| 2018-02-20 | $56.08 | $58.85 | $55.73 | $58.08 | $51.07 | 3,714,848 |
| 2018-02-16 | $57.40 | $59.00 | $56.36 | $56.51 | $49.69 | 5,411,347 |
| 2018-02-15 | $54.57 | $57.74 | $52.00 | $57.67 | $50.71 | 16,514,021 |
| 2018-02-14 | $58.31 | $60.99 | $58.25 | $60.64 | $53.32 | 5,245,707 |
| 2018-02-13 | $59.59 | $60.14 | $58.45 | $58.74 | $51.65 | 3,882,187 |
| 2018-02-12 | $57.03 | $58.34 | $56.63 | $57.73 | $50.76 | 4,339,229 |
| 2018-02-09 | $56.51 | $56.85 | $54.12 | $56.17 | $49.39 | 3,074,022 |
| 2018-02-08 | $57.85 | $57.89 | $55.85 | $55.85 | $49.11 | 1,959,154 |
| 2018-02-07 | $57.68 | $58.72 | $57.22 | $57.63 | $50.68 | 2,129,372 |
| 2018-02-06 | $55.79 | $58.43 | $53.86 | $58.14 | $51.13 | 2,773,523 |
| 2018-02-05 | $59.48 | $60.16 | $56.75 | $56.81 | $49.96 | 2,505,432 |
| 2018-02-02 | $61.53 | $62.00 | $60.17 | $60.22 | $52.95 | 1,866,594 |
| 2018-02-01 | $61.37 | $62.37 | $61.14 | $62.16 | $54.66 | 3,962,264 |
| 2018-01-31 | $62.69 | $63.22 | $61.14 | $61.50 | $54.08 | 2,739,097 |
| 2018-01-30 | $62.31 | $62.70 | $61.38 | $62.31 | $54.79 | 1,844,235 |
| 2018-01-29 | $63.26 | $63.49 | $62.68 | $62.80 | $55.22 | 2,230,632 |
| 2018-01-26 | $62.96 | $63.41 | $62.72 | $63.34 | $55.70 | 3,440,609 |
| 2018-01-25 | $63.56 | $63.69 | $62.42 | $62.49 | $54.95 | 1,928,302 |
| 2018-01-24 | $63.89 | $64.06 | $62.15 | $62.93 | $55.34 | 2,771,772 |
| 2018-01-23 | $63.61 | $63.93 | $63.06 | $63.84 | $56.14 | 2,399,384 |
| 2018-01-22 | $63.01 | $63.53 | $62.78 | $63.52 | $55.86 | 2,779,643 |
| 2018-01-19 | $63.35 | $63.73 | $62.99 | $63.09 | $55.48 | 3,288,706 |
| 2018-01-18 | $63.50 | $63.85 | $62.78 | $63.30 | $55.66 | 3,252,190 |
| 2018-01-17 | $62.74 | $63.97 | $62.68 | $63.59 | $55.92 | 1,770,526 |
| 2018-01-16 | $62.94 | $63.44 | $61.71 | $62.27 | $54.76 | 2,738,946 |
| 2018-01-12 | $61.97 | $62.80 | $61.69 | $62.77 | $55.20 | 2,508,687 |
| 2018-01-11 | $60.74 | $61.86 | $60.23 | $61.81 | $54.35 | 3,549,997 |
| 2018-01-10 | $59.49 | $60.66 | $59.08 | $60.65 | $53.33 | 2,002,259 |
| 2018-01-09 | $59.75 | $60.57 | $59.40 | $59.67 | $52.47 | 3,061,412 |
| 2018-01-08 | $58.67 | $59.74 | $58.21 | $59.65 | $52.45 | 3,211,978 |
| 2018-01-05 | $57.99 | $58.99 | $57.66 | $58.85 | $51.75 | 2,176,850 |
| 2018-01-04 | $56.91 | $58.07 | $56.86 | $57.81 | $50.83 | 2,707,950 |
| 2018-01-03 | $55.56 | $57.32 | $55.45 | $57.07 | $50.01 | 2,346,103 |
| 2018-01-02 | $55.50 | $56.08 | $55.41 | $55.57 | $48.70 | 1,376,461 |
| 2017-12-29 | $55.80 | $55.94 | $55.26 | $55.32 | $48.48 | 1,287,431 |
| 2017-12-28 | $56.25 | $56.45 | $55.39 | $55.80 | $48.90 | 904,513 |
| 2017-12-27 | $55.90 | $56.19 | $55.76 | $56.15 | $49.20 | 961,107 |
| 2017-12-26 | $56.20 | $56.30 | $55.64 | $55.86 | $48.95 | 875,796 |
| 2017-12-22 | $56.19 | $56.49 | $56.16 | $56.30 | $49.34 | 1,019,859 |
| 2017-12-21 | $57.09 | $57.17 | $56.13 | $56.21 | $49.26 | 2,342,109 |
| 2017-12-20 | $58.42 | $58.44 | $56.88 | $57.04 | $49.98 | 1,872,565 |
| 2017-12-19 | $57.71 | $58.13 | $57.47 | $57.91 | $50.75 | 3,065,092 |
| 2017-12-18 | $57.76 | $58.13 | $57.43 | $57.73 | $50.59 | 2,009,903 |
| 2017-12-15 | $57.29 | $57.88 | $57.26 | $57.27 | $50.19 | 4,421,855 |
| 2017-12-14 | $57.89 | $58.16 | $57.25 | $57.37 | $50.27 | 2,368,380 |
| 2017-12-13 | $57.95 | $58.32 | $57.71 | $57.78 | $50.63 | 2,930,515 |
| 2017-12-12 | $58.67 | $58.82 | $57.76 | $57.80 | $50.65 | 2,540,225 |
| 2017-12-11 | $58.09 | $58.99 | $58.00 | $58.58 | $51.33 | 2,795,677 |
| 2017-12-08 | $57.90 | $58.63 | $57.48 | $58.26 | $51.05 | 3,376,794 |
| 2017-12-07 | $57.21 | $57.82 | $56.72 | $57.53 | $50.41 | 2,822,878 |
| 2017-12-06 | $56.14 | $57.28 | $55.92 | $57.21 | $50.13 | 3,139,341 |
| 2017-12-05 | $55.97 | $56.56 | $55.62 | $56.14 | $49.20 | 2,585,323 |
| 2017-12-04 | $56.72 | $58.11 | $55.92 | $55.93 | $49.01 | 4,249,052 |
| 2017-12-01 | $55.59 | $56.51 | $54.93 | $56.41 | $49.43 | 4,081,015 |
| 2017-11-30 | $56.79 | $57.75 | $56.50 | $56.51 | $49.52 | 4,428,750 |
| 2017-11-29 | $56.67 | $57.18 | $56.08 | $56.23 | $49.28 | 2,628,942 |
| 2017-11-28 | $56.15 | $56.91 | $56.08 | $56.80 | $49.77 | 2,472,780 |
| 2017-11-27 | $56.00 | $56.32 | $55.21 | $56.23 | $49.28 | 2,818,463 |
| 2017-11-24 | $56.10 | $56.55 | $56.00 | $56.41 | $49.43 | 1,533,554 |
| 2017-11-22 | $55.00 | $56.10 | $54.69 | $56.05 | $49.12 | 2,732,890 |
| 2017-11-21 | $54.55 | $55.50 | $54.44 | $55.08 | $48.27 | 3,438,391 |
| 2017-11-20 | $52.50 | $54.81 | $52.46 | $54.73 | $47.96 | 4,364,375 |
| 2017-11-17 | $53.03 | $54.72 | $52.50 | $52.95 | $46.40 | 5,601,447 |
| 2017-11-16 | $51.41 | $53.89 | $51.31 | $53.11 | $46.54 | 12,798,497 |
| 2017-11-15 | $45.45 | $46.09 | $45.24 | $45.82 | $40.15 | 3,834,732 |
| 2017-11-14 | $45.95 | $46.14 | $45.59 | $45.62 | $39.98 | 2,122,392 |
| 2017-11-13 | $46.21 | $46.62 | $45.93 | $46.00 | $40.31 | 2,314,390 |
| 2017-11-10 | $46.19 | $46.70 | $46.10 | $46.34 | $40.61 | 1,641,852 |
| 2017-11-09 | $46.15 | $47.20 | $45.93 | $46.30 | $40.57 | 3,559,622 |
| 2017-11-08 | $44.64 | $45.50 | $44.48 | $45.33 | $39.72 | 1,545,654 |
| 2017-11-07 | $45.00 | $45.07 | $44.41 | $44.65 | $39.13 | 1,904,133 |
| 2017-11-06 | $44.07 | $45.12 | $44.02 | $45.00 | $39.43 | 2,541,032 |
| 2017-11-03 | $44.39 | $44.49 | $43.91 | $44.24 | $38.77 | 2,055,137 |
| 2017-11-02 | $44.55 | $44.61 | $43.94 | $44.25 | $38.78 | 2,109,252 |
| 2017-11-01 | $44.74 | $44.90 | $44.40 | $44.53 | $39.02 | 1,937,032 |
| 2017-10-31 | $43.71 | $44.57 | $43.56 | $44.42 | $38.93 | 2,462,916 |
| 2017-10-30 | $43.74 | $43.95 | $43.24 | $43.52 | $38.14 | 2,050,846 |
| 2017-10-27 | $44.52 | $44.52 | $43.86 | $44.01 | $38.57 | 1,818,983 |
| 2017-10-26 | $43.92 | $44.68 | $43.82 | $44.42 | $38.93 | 1,567,088 |
| 2017-10-25 | $44.66 | $44.66 | $43.67 | $43.71 | $38.30 | 3,428,810 |
| 2017-10-24 | $44.70 | $45.03 | $44.65 | $44.82 | $39.28 | 2,477,689 |
| 2017-10-23 | $44.92 | $45.14 | $44.66 | $44.74 | $39.21 | 2,719,135 |
| 2017-10-20 | $44.57 | $45.03 | $44.39 | $44.56 | $39.05 | 2,540,716 |
| 2017-10-19 | $44.37 | $44.51 | $43.91 | $44.26 | $38.79 | 2,253,612 |
| 2017-10-18 | $44.32 | $44.64 | $44.08 | $44.62 | $39.10 | 2,523,179 |
| 2017-10-17 | $43.29 | $44.11 | $43.29 | $44.08 | $38.63 | 1,760,179 |
| 2017-10-16 | $43.83 | $43.94 | $43.65 | $43.72 | $38.31 | 1,433,772 |
| 2017-10-13 | $43.65 | $44.22 | $43.62 | $43.63 | $38.23 | 1,840,650 |
| 2017-10-12 | $43.38 | $43.59 | $42.99 | $43.42 | $38.05 | 3,223,379 |
| 2017-10-11 | $43.54 | $43.94 | $43.29 | $43.51 | $38.13 | 1,654,470 |
| 2017-10-10 | $44.36 | $44.52 | $43.57 | $43.66 | $38.26 | 3,930,121 |
| 2017-10-09 | $44.42 | $44.82 | $44.25 | $44.37 | $38.88 | 2,039,538 |
| 2017-10-06 | $44.34 | $44.63 | $44.05 | $44.43 | $38.93 | 1,778,991 |
| 2017-10-05 | $44.28 | $44.57 | $44.17 | $44.55 | $39.04 | 2,957,479 |
| 2017-10-04 | $44.19 | $44.54 | $44.17 | $44.46 | $38.79 | 2,875,404 |
| 2017-10-03 | $44.07 | $44.52 | $43.75 | $44.39 | $38.73 | 2,905,694 |
| 2017-10-02 | $43.89 | $44.10 | $43.71 | $44.00 | $38.39 | 3,186,168 |
| 2017-09-29 | $43.70 | $43.98 | $43.39 | $43.76 | $38.18 | 1,866,218 |
| 2017-09-28 | $43.95 | $44.05 | $43.52 | $43.84 | $38.25 | 2,195,811 |
| 2017-09-27 | $43.98 | $44.47 | $43.56 | $44.17 | $38.53 | 2,566,121 |
| 2017-09-26 | $43.00 | $43.82 | $42.88 | $43.76 | $38.18 | 3,262,283 |
| 2017-09-25 | $42.17 | $43.09 | $42.11 | $42.70 | $37.25 | 2,486,787 |
| 2017-09-22 | $41.77 | $42.60 | $41.70 | $42.55 | $37.12 | 1,820,422 |
| 2017-09-21 | $41.75 | $42.04 | $41.64 | $41.86 | $36.52 | 2,621,389 |
| 2017-09-20 | $41.72 | $41.91 | $41.22 | $41.70 | $36.38 | 2,878,107 |
| 2017-09-19 | $41.79 | $42.32 | $41.30 | $41.71 | $36.39 | 5,252,863 |
| 2017-09-18 | $41.04 | $41.16 | $40.51 | $40.63 | $35.45 | 2,686,167 |
| 2017-09-15 | $40.72 | $41.06 | $40.33 | $41.03 | $35.79 | 3,537,425 |
| 2017-09-14 | $40.17 | $40.69 | $39.95 | $40.65 | $35.46 | 2,799,617 |
| 2017-09-13 | $39.82 | $40.54 | $39.55 | $40.27 | $35.13 | 3,019,737 |
| 2017-09-12 | $39.62 | $40.24 | $39.16 | $39.93 | $34.83 | 4,031,681 |
| 2017-09-11 | $38.91 | $39.56 | $38.80 | $39.46 | $34.42 | 2,798,378 |
| 2017-09-08 | $38.61 | $38.84 | $38.38 | $38.63 | $33.70 | 2,715,485 |
| 2017-09-07 | $38.90 | $38.90 | $38.12 | $38.69 | $33.75 | 2,541,004 |
| 2017-09-06 | $38.09 | $38.97 | $37.86 | $38.85 | $33.89 | 3,720,730 |
| 2017-09-05 | $38.49 | $38.74 | $37.55 | $37.98 | $33.13 | 2,318,304 |
| 2017-09-01 | $38.82 | $38.90 | $38.56 | $38.65 | $33.72 | 1,784,904 |
| 2017-08-31 | $38.46 | $38.70 | $38.07 | $38.66 | $33.73 | 2,576,968 |
| 2017-08-30 | $37.98 | $38.26 | $37.84 | $38.22 | $33.34 | 1,625,130 |
| 2017-08-29 | $37.92 | $38.32 | $37.89 | $38.03 | $33.18 | 1,437,800 |
| 2017-08-28 | $38.73 | $38.81 | $38.18 | $38.34 | $33.45 | 1,448,478 |
| 2017-08-25 | $38.97 | $38.99 | $38.52 | $38.54 | $33.62 | 1,868,152 |
| 2017-08-24 | $38.76 | $38.93 | $38.51 | $38.81 | $33.86 | 2,128,753 |
| 2017-08-23 | $38.49 | $38.95 | $38.35 | $38.67 | $33.74 | 2,625,700 |
| 2017-08-22 | $39.17 | $39.21 | $38.59 | $38.70 | $33.76 | 3,834,442 |
| 2017-08-21 | $39.76 | $39.87 | $38.51 | $38.95 | $33.98 | 4,371,303 |
| 2017-08-18 | $39.62 | $39.87 | $39.26 | $39.35 | $34.33 | 4,934,878 |
| 2017-08-17 | $40.37 | $41.49 | $39.48 | $39.56 | $34.51 | 11,599,368 |
| 2017-08-16 | $42.00 | $42.55 | $42.00 | $42.41 | $37.00 | 3,481,046 |
| 2017-08-15 | $42.96 | $43.05 | $41.97 | $41.97 | $36.61 | 3,781,136 |
| 2017-08-14 | $42.37 | $42.53 | $41.75 | $42.03 | $36.67 | 3,763,330 |
| 2017-08-11 | $41.44 | $41.85 | $41.23 | $41.49 | $36.20 | 1,407,483 |
| 2017-08-10 | $42.01 | $42.23 | $41.23 | $41.28 | $36.01 | 2,117,207 |
| 2017-08-09 | $42.49 | $42.61 | $42.18 | $42.24 | $36.85 | 1,538,691 |
| 2017-08-08 | $42.66 | $43.16 | $42.52 | $42.68 | $37.23 | 1,901,300 |
| 2017-08-07 | $42.83 | $42.88 | $42.44 | $42.74 | $37.29 | 1,611,901 |
| 2017-08-04 | $43.07 | $43.11 | $42.61 | $42.74 | $37.29 | 1,871,097 |
| 2017-08-03 | $43.34 | $43.34 | $42.74 | $42.91 | $37.43 | 2,350,321 |
| 2017-08-02 | $43.65 | $43.79 | $43.04 | $43.41 | $37.87 | 1,460,145 |
| 2017-08-01 | $43.72 | $43.83 | $43.16 | $43.55 | $37.99 | 2,576,291 |
| 2017-07-31 | $43.67 | $43.82 | $43.11 | $43.42 | $37.88 | 2,360,992 |
| 2017-07-28 | $43.66 | $43.86 | $43.09 | $43.49 | $37.94 | 2,581,751 |
| 2017-07-27 | $44.32 | $44.97 | $43.65 | $44.01 | $38.39 | 4,149,229 |
| 2017-07-26 | $44.87 | $44.87 | $44.03 | $44.36 | $38.70 | 3,272,594 |
| 2017-07-25 | $44.58 | $44.94 | $44.21 | $44.76 | $39.05 | 3,495,184 |
| 2017-07-24 | $44.40 | $45.23 | $44.40 | $44.86 | $39.14 | 2,877,601 |
| 2017-07-21 | $44.56 | $45.24 | $44.18 | $44.76 | $39.05 | 4,496,318 |
| 2017-07-20 | $44.18 | $44.69 | $44.09 | $44.60 | $38.91 | 3,563,323 |
| 2017-07-19 | $43.88 | $44.53 | $43.83 | $44.16 | $38.52 | 3,618,018 |
| 2017-07-18 | $43.25 | $43.88 | $43.18 | $43.77 | $38.18 | 3,030,714 |
| 2017-07-17 | $43.20 | $43.76 | $43.00 | $43.62 | $38.05 | 5,253,442 |
| 2017-07-14 | $42.04 | $43.90 | $42.00 | $43.64 | $38.07 | 8,405,233 |
| 2017-07-13 | $40.17 | $41.50 | $40.04 | $41.38 | $36.10 | 3,940,472 |
| 2017-07-12 | $39.45 | $40.19 | $39.17 | $40.17 | $35.04 | 2,597,317 |
| 2017-07-11 | $38.55 | $39.11 | $38.51 | $39.07 | $34.08 | 2,155,200 |
| 2017-07-10 | $38.50 | $38.91 | $38.35 | $38.57 | $33.65 | 2,273,543 |
| 2017-07-07 | $38.44 | $38.83 | $38.32 | $38.64 | $33.71 | 1,883,863 |
| 2017-07-06 | $39.33 | $39.39 | $38.20 | $38.30 | $33.41 | 2,510,853 |
| 2017-07-05 | $39.55 | $40.25 | $39.48 | $39.66 | $34.60 | 2,484,571 |
| 2017-07-03 | $40.44 | $40.50 | $39.53 | $39.57 | $34.35 | 1,568,751 |
| 2017-06-30 | $40.18 | $40.38 | $39.73 | $40.05 | $34.76 | 3,859,273 |
| 2017-06-29 | $40.28 | $40.38 | $39.55 | $40.10 | $34.81 | 3,177,050 |
| 2017-06-28 | $39.80 | $40.59 | $39.60 | $40.41 | $35.08 | 2,635,603 |
| 2017-06-27 | $40.14 | $40.35 | $39.62 | $39.63 | $34.40 | 2,705,421 |
| 2017-06-26 | $39.87 | $40.52 | $39.87 | $40.29 | $34.97 | 3,251,780 |
| 2017-06-23 | $39.13 | $40.07 | $39.01 | $39.87 | $34.61 | 4,505,252 |
| 2017-06-22 | $38.59 | $39.36 | $38.58 | $39.11 | $33.95 | 3,042,690 |
| 2017-06-21 | $38.36 | $38.86 | $38.35 | $38.61 | $33.51 | 2,462,900 |
| 2017-06-20 | $38.27 | $38.65 | $38.25 | $38.26 | $33.21 | 2,206,944 |
| 2017-06-19 | $38.17 | $38.50 | $38.04 | $38.42 | $33.35 | 2,487,716 |
| 2017-06-16 | $37.94 | $38.11 | $37.78 | $37.98 | $32.97 | 2,238,387 |
| 2017-06-15 | $37.72 | $38.10 | $37.43 | $37.97 | $32.96 | 2,208,659 |
| 2017-06-14 | $38.94 | $39.01 | $37.78 | $38.10 | $33.07 | 2,849,570 |
| 2017-06-13 | $38.95 | $39.37 | $38.70 | $38.95 | $33.81 | 2,827,824 |
| 2017-06-12 | $39.14 | $39.66 | $38.65 | $38.86 | $33.73 | 4,222,954 |
| 2017-06-09 | $39.87 | $40.40 | $39.13 | $39.52 | $34.30 | 2,961,902 |
| 2017-06-08 | $39.21 | $40.12 | $39.09 | $40.01 | $34.73 | 3,552,505 |
| 2017-06-07 | $38.86 | $39.57 | $38.71 | $39.27 | $34.09 | 2,414,656 |
| 2017-06-06 | $38.70 | $39.23 | $38.67 | $38.70 | $33.59 | 2,459,220 |
| 2017-06-05 | $39.19 | $39.70 | $38.95 | $38.98 | $33.84 | 2,387,428 |
| 2017-06-02 | $39.51 | $39.75 | $39.24 | $39.41 | $34.21 | 3,121,583 |
| 2017-06-01 | $39.85 | $40.25 | $39.54 | $39.61 | $34.38 | 3,933,108 |
| 2017-05-31 | $40.49 | $40.88 | $40.16 | $40.49 | $35.15 | 3,157,017 |
| 2017-05-30 | $40.12 | $40.82 | $40.09 | $40.47 | $35.13 | 2,918,438 |
| 2017-05-26 | $41.19 | $41.19 | $40.10 | $40.24 | $34.93 | 3,526,034 |
| 2017-05-25 | $39.96 | $41.29 | $39.46 | $40.96 | $35.55 | 6,427,266 |
| 2017-05-24 | $39.74 | $39.87 | $39.06 | $39.56 | $34.34 | 6,555,680 |
| 2017-05-23 | $40.18 | $40.22 | $39.28 | $39.49 | $34.28 | 3,246,016 |
| 2017-05-22 | $39.63 | $40.10 | $39.60 | $39.98 | $34.70 | 4,076,534 |
| 2017-05-19 | $40.42 | $40.54 | $39.49 | $39.53 | $34.31 | 3,041,908 |
| 2017-05-18 | $40.12 | $40.84 | $39.69 | $40.15 | $34.85 | 3,834,966 |
| 2017-05-17 | $41.25 | $41.27 | $40.30 | $40.34 | $35.02 | 2,256,174 |
| 2017-05-16 | $41.64 | $41.80 | $41.38 | $41.62 | $36.13 | 3,757,515 |
| 2017-05-15 | $40.01 | $41.51 | $40.01 | $41.50 | $36.02 | 3,398,313 |
| 2017-05-12 | $39.98 | $40.05 | $39.74 | $39.74 | $34.50 | 1,290,245 |
| 2017-05-11 | $40.34 | $40.43 | $39.79 | $40.06 | $34.77 | 1,952,744 |
| 2017-05-10 | $40.22 | $40.55 | $40.04 | $40.43 | $35.09 | 2,733,622 |
| 2017-05-09 | $40.22 | $40.61 | $40.01 | $40.13 | $34.83 | 2,212,504 |
| 2017-05-08 | $40.09 | $40.22 | $39.90 | $40.13 | $34.83 | 2,046,760 |
| 2017-05-05 | $39.83 | $40.17 | $39.65 | $40.16 | $34.86 | 1,743,126 |
| 2017-05-04 | $40.11 | $40.33 | $39.69 | $39.77 | $34.52 | 1,865,603 |
| 2017-05-03 | $39.88 | $40.10 | $39.73 | $40.04 | $34.76 | 1,154,143 |
| 2017-05-02 | $40.18 | $40.32 | $39.99 | $40.13 | $34.83 | 1,698,431 |
| 2017-05-01 | $40.01 | $40.27 | $39.51 | $40.16 | $34.86 | 1,748,134 |
| 2017-04-28 | $39.82 | $39.94 | $39.43 | $39.85 | $34.59 | 2,108,939 |
| 2017-04-27 | $39.73 | $39.86 | $39.33 | $39.76 | $34.51 | 2,254,084 |
| 2017-04-26 | $39.78 | $39.90 | $39.42 | $39.63 | $34.40 | 2,228,121 |
| 2017-04-25 | $40.18 | $40.19 | $39.95 | $39.97 | $34.69 | 1,794,282 |
| 2017-04-24 | $40.09 | $40.30 | $39.92 | $39.94 | $34.67 | 2,286,797 |
| 2017-04-21 | $40.33 | $40.35 | $39.48 | $39.49 | $34.28 | 1,859,418 |
| 2017-04-20 | $39.93 | $40.40 | $39.80 | $40.31 | $34.99 | 2,488,670 |
| 2017-04-19 | $39.85 | $40.31 | $39.66 | $39.75 | $34.50 | 2,283,619 |
| 2017-04-18 | $39.62 | $39.88 | $39.41 | $39.73 | $34.49 | 1,512,981 |
| 2017-04-17 | $39.63 | $39.85 | $39.43 | $39.79 | $34.54 | 2,157,886 |
| 2017-04-13 | $39.65 | $40.08 | $39.47 | $39.49 | $34.28 | 2,768,794 |
| 2017-04-12 | $40.69 | $40.72 | $39.61 | $39.65 | $34.42 | 3,138,332 |
| 2017-04-11 | $40.41 | $40.66 | $40.07 | $40.54 | $35.19 | 3,109,563 |
| 2017-04-10 | $40.89 | $41.00 | $40.36 | $40.41 | $35.08 | 2,287,319 |
| 2017-04-07 | $40.97 | $41.09 | $40.74 | $40.80 | $35.42 | 3,102,779 |
| 2017-04-06 | $41.14 | $41.27 | $40.69 | $41.05 | $35.63 | 4,348,062 |
| 2017-04-05 | $41.33 | $42.34 | $40.83 | $40.90 | $35.50 | 5,029,762 |
| 2017-04-04 | $41.42 | $41.71 | $41.06 | $41.19 | $35.59 | 3,234,269 |
| 2017-04-03 | $41.87 | $42.07 | $41.08 | $41.65 | $35.99 | 3,464,912 |
| 2017-03-31 | $41.85 | $42.05 | $41.44 | $41.85 | $36.16 | 4,608,207 |
| 2017-03-30 | $41.53 | $42.03 | $41.40 | $41.90 | $36.20 | 3,119,600 |
| 2017-03-29 | $40.90 | $41.61 | $40.83 | $41.59 | $35.93 | 3,069,244 |
| 2017-03-28 | $40.80 | $41.36 | $40.72 | $41.15 | $35.55 | 2,309,053 |
| 2017-03-27 | $40.52 | $41.11 | $40.30 | $40.90 | $35.34 | 2,538,881 |
| 2017-03-24 | $41.25 | $41.60 | $40.70 | $40.88 | $35.32 | 2,686,549 |
| 2017-03-23 | $40.96 | $41.29 | $40.79 | $40.90 | $35.34 | 3,417,342 |
| 2017-03-22 | $40.97 | $41.07 | $40.63 | $40.98 | $35.41 | 2,597,882 |
| 2017-03-21 | $42.01 | $42.09 | $40.84 | $40.91 | $35.35 | 2,917,869 |
| 2017-03-20 | $42.20 | $42.31 | $41.93 | $41.95 | $36.24 | 2,330,226 |
| 2017-03-17 | $42.25 | $42.43 | $42.06 | $42.06 | $36.34 | 4,226,872 |
| 2017-03-16 | $42.23 | $42.44 | $42.02 | $42.20 | $36.46 | 3,181,239 |
| 2017-03-15 | $42.31 | $42.44 | $41.89 | $42.22 | $36.48 | 2,210,410 |
| 2017-03-14 | $41.99 | $42.16 | $41.75 | $42.03 | $36.31 | 2,593,749 |
| 2017-03-13 | $42.27 | $42.39 | $41.93 | $41.99 | $36.28 | 3,139,779 |
| 2017-03-10 | $42.03 | $42.40 | $41.89 | $42.15 | $36.42 | 2,301,324 |
| 2017-03-09 | $41.96 | $42.25 | $41.75 | $41.98 | $36.27 | 2,007,440 |
| 2017-03-08 | $42.65 | $42.83 | $42.12 | $42.15 | $36.42 | 3,888,550 |
| 2017-03-07 | $42.43 | $43.08 | $42.35 | $42.66 | $36.86 | 3,476,786 |
| 2017-03-06 | $42.58 | $42.70 | $42.25 | $42.57 | $36.78 | 2,283,175 |
| 2017-03-03 | $42.33 | $42.83 | $42.24 | $42.80 | $36.98 | 2,572,248 |
| 2017-03-02 | $43.13 | $43.14 | $42.25 | $42.26 | $36.51 | 4,063,158 |
| 2017-03-01 | $42.02 | $43.14 | $41.83 | $43.01 | $37.16 | 4,715,125 |
| 2017-02-28 | $41.37 | $41.96 | $41.29 | $41.83 | $36.14 | 4,647,802 |
| 2017-02-27 | $40.87 | $41.38 | $40.77 | $41.27 | $35.66 | 3,203,180 |
| 2017-02-24 | $40.66 | $41.05 | $40.47 | $40.95 | $35.38 | 3,146,068 |
| 2017-02-23 | $40.80 | $41.11 | $40.45 | $40.94 | $35.37 | 3,177,104 |
| 2017-02-22 | $40.40 | $40.77 | $40.32 | $40.70 | $35.16 | 2,839,641 |
| 2017-02-21 | $40.16 | $40.68 | $40.11 | $40.52 | $35.01 | 3,000,602 |
| 2017-02-17 | $40.30 | $40.98 | $40.01 | $40.17 | $34.71 | 3,930,630 |
| 2017-02-16 | $40.80 | $42.18 | $40.36 | $40.56 | $35.04 | 8,173,090 |
| 2017-02-15 | $39.36 | $39.50 | $38.85 | $38.93 | $33.64 | 4,894,368 |
| 2017-02-14 | $39.90 | $39.90 | $39.36 | $39.52 | $34.15 | 2,930,378 |
| 2017-02-13 | $39.61 | $39.84 | $39.49 | $39.58 | $34.20 | 2,844,536 |
| 2017-02-10 | $39.43 | $39.72 | $38.97 | $39.45 | $34.08 | 2,835,483 |
| 2017-02-09 | $38.90 | $39.60 | $38.77 | $39.31 | $33.96 | 3,378,449 |
| 2017-02-08 | $38.71 | $39.00 | $38.43 | $38.96 | $33.66 | 2,152,667 |
| 2017-02-07 | $38.50 | $38.87 | $38.44 | $38.83 | $33.55 | 2,459,059 |
| 2017-02-06 | $38.18 | $38.63 | $38.13 | $38.36 | $33.14 | 2,583,719 |
| 2017-02-03 | $38.32 | $38.51 | $38.10 | $38.28 | $33.07 | 1,459,413 |
| 2017-02-02 | $37.89 | $38.36 | $37.58 | $38.24 | $33.04 | 1,565,284 |
| 2017-02-01 | $38.55 | $38.70 | $37.90 | $38.05 | $32.88 | 1,892,012 |
| 2017-01-31 | $37.85 | $38.42 | $37.48 | $38.32 | $33.11 | 2,377,821 |
| 2017-01-30 | $38.50 | $38.97 | $37.87 | $38.07 | $32.89 | 3,517,443 |
| 2017-01-27 | $37.71 | $37.87 | $37.30 | $37.76 | $32.62 | 1,915,534 |
| 2017-01-26 | $38.02 | $38.13 | $37.25 | $37.60 | $32.49 | 2,144,022 |
| 2017-01-25 | $37.93 | $38.50 | $37.77 | $37.95 | $32.79 | 3,174,696 |
| 2017-01-24 | $36.30 | $37.66 | $36.24 | $37.52 | $32.42 | 3,172,752 |
| 2017-01-23 | $36.30 | $36.49 | $35.77 | $36.17 | $31.25 | 2,762,479 |
| 2017-01-20 | $35.89 | $36.50 | $35.84 | $36.37 | $31.42 | 2,358,949 |
| 2017-01-19 | $35.89 | $36.19 | $35.61 | $35.83 | $30.96 | 2,625,928 |
| 2017-01-18 | $35.70 | $36.00 | $35.41 | $35.99 | $31.10 | 1,313,155 |
| 2017-01-17 | $35.54 | $35.97 | $35.46 | $35.56 | $30.72 | 1,329,667 |
| 2017-01-13 | $35.81 | $36.11 | $35.79 | $35.93 | $31.04 | 1,251,218 |
| 2017-01-12 | $35.52 | $35.88 | $35.08 | $35.81 | $30.94 | 2,069,787 |
| 2017-01-11 | $35.25 | $35.88 | $35.25 | $35.65 | $30.80 | 3,006,831 |
| 2017-01-10 | $35.28 | $35.72 | $35.16 | $35.25 | $30.46 | 3,026,010 |
| 2017-01-09 | $35.32 | $35.47 | $35.13 | $35.23 | $30.44 | 2,140,763 |
| 2017-01-06 | $35.36 | $35.71 | $35.16 | $35.23 | $30.44 | 1,711,770 |
| 2017-01-05 | $35.66 | $35.83 | $35.18 | $35.36 | $30.55 | 1,875,539 |
| 2017-01-04 | $35.37 | $35.95 | $35.19 | $35.65 | $30.80 | 2,481,351 |
| 2017-01-03 | $35.44 | $36.19 | $35.09 | $35.57 | $30.57 | 3,218,929 |
| 2016-12-30 | $35.84 | $35.96 | $35.14 | $35.27 | $30.31 | 2,088,709 |
| 2016-12-29 | $35.71 | $36.12 | $35.50 | $35.68 | $30.66 | 1,506,541 |
| 2016-12-28 | $36.68 | $36.81 | $35.80 | $35.83 | $30.79 | 1,427,494 |
| 2016-12-27 | $36.29 | $36.75 | $36.25 | $36.61 | $31.46 | 1,070,813 |
| 2016-12-23 | $36.17 | $36.53 | $36.09 | $36.32 | $31.21 | 1,091,724 |
| 2016-12-22 | $36.56 | $36.88 | $36.00 | $36.22 | $31.13 | 3,237,144 |
| 2016-12-21 | $36.81 | $37.25 | $36.39 | $36.40 | $31.28 | 1,762,506 |
| 2016-12-20 | $36.91 | $37.11 | $36.62 | $36.83 | $31.65 | 2,281,299 |
| 2016-12-19 | $36.46 | $36.77 | $36.27 | $36.74 | $31.58 | 2,631,868 |
| 2016-12-16 | $36.99 | $37.31 | $36.27 | $36.45 | $31.33 | 13,844,281 |
| 2016-12-15 | $36.21 | $37.12 | $36.14 | $36.99 | $31.79 | 4,242,344 |
| 2016-12-14 | $35.78 | $36.74 | $35.78 | $36.19 | $31.10 | 4,510,271 |
| 2016-12-13 | $36.11 | $36.62 | $35.93 | $36.00 | $30.94 | 3,770,910 |
| 2016-12-12 | $36.20 | $36.46 | $35.53 | $35.85 | $30.81 | 2,744,635 |
| 2016-12-09 | $36.45 | $36.75 | $36.16 | $36.41 | $31.29 | 2,888,863 |
| 2016-12-08 | $36.49 | $36.81 | $36.14 | $36.30 | $31.20 | 2,807,617 |
| 2016-12-07 | $34.72 | $36.50 | $34.72 | $36.48 | $31.35 | 3,983,729 |
| 2016-12-06 | $35.58 | $36.10 | $35.45 | $35.97 | $30.91 | 3,559,057 |
| 2016-12-05 | $36.22 | $36.31 | $35.25 | $35.46 | $30.48 | 4,820,169 |
| 2016-12-02 | $35.36 | $36.09 | $35.35 | $35.96 | $30.90 | 3,094,111 |
| 2016-12-01 | $36.16 | $36.86 | $35.35 | $35.44 | $30.46 | 4,528,264 |
| 2016-11-30 | $36.56 | $36.89 | $36.44 | $36.56 | $31.42 | 3,372,168 |
| 2016-11-29 | $36.43 | $36.86 | $36.22 | $36.51 | $31.38 | 2,766,832 |
| 2016-11-28 | $36.43 | $36.76 | $36.20 | $36.43 | $31.31 | 2,282,712 |
| 2016-11-25 | $36.32 | $36.63 | $36.11 | $36.61 | $31.46 | 1,533,737 |
| 2016-11-23 | $36.68 | $36.80 | $36.29 | $36.35 | $31.24 | 3,341,326 |
| 2016-11-22 | $37.29 | $37.43 | $36.58 | $36.72 | $31.56 | 3,866,958 |
| 2016-11-21 | $37.00 | $37.43 | $36.66 | $37.12 | $31.90 | 3,640,494 |
| 2016-11-18 | $36.82 | $37.36 | $36.72 | $37.00 | $31.80 | 4,559,347 |
| 2016-11-17 | $38.45 | $39.00 | $36.74 | $36.90 | $31.71 | 14,094,367 |
| 2016-11-16 | $34.75 | $34.99 | $34.38 | $34.73 | $29.85 | 4,775,311 |
| 2016-11-15 | $34.84 | $35.31 | $34.53 | $34.87 | $29.97 | 4,339,754 |
| 2016-11-14 | $33.86 | $35.10 | $33.83 | $34.93 | $30.02 | 4,389,751 |
| 2016-11-11 | $33.47 | $33.92 | $33.26 | $33.86 | $29.10 | 4,047,072 |
| 2016-11-10 | $33.23 | $33.97 | $32.77 | $33.46 | $28.76 | 4,225,198 |
| 2016-11-09 | $31.69 | $33.65 | $31.23 | $33.19 | $28.52 | 5,581,317 |
| 2016-11-08 | $32.14 | $32.59 | $31.76 | $32.49 | $27.92 | 3,202,562 |
| 2016-11-07 | $31.19 | $32.13 | $30.93 | $32.11 | $27.60 | 5,081,432 |
| 2016-11-04 | $31.33 | $31.51 | $30.36 | $30.45 | $26.17 | 8,312,931 |
| 2016-11-03 | $32.50 | $32.63 | $32.34 | $32.45 | $27.89 | 4,040,352 |
| 2016-11-02 | $33.14 | $33.52 | $32.39 | $32.42 | $27.86 | 3,328,471 |
| 2016-11-01 | $33.94 | $33.98 | $32.43 | $33.09 | $28.44 | 4,988,713 |
| 2016-10-31 | $33.74 | $34.18 | $33.62 | $33.94 | $29.17 | 3,279,064 |
| 2016-10-28 | $33.88 | $34.15 | $33.63 | $33.76 | $29.01 | 2,159,136 |
| 2016-10-27 | $34.25 | $34.57 | $33.74 | $33.80 | $29.05 | 2,505,516 |
| 2016-10-26 | $33.76 | $34.19 | $33.72 | $34.00 | $29.22 | 2,191,526 |
| 2016-10-25 | $33.87 | $34.04 | $33.71 | $34.00 | $29.22 | 2,803,383 |
| 2016-10-24 | $33.92 | $34.15 | $33.84 | $34.04 | $29.25 | 1,845,834 |
| 2016-10-21 | $33.66 | $34.07 | $33.37 | $33.92 | $29.15 | 1,980,202 |
| 2016-10-20 | $33.71 | $34.07 | $33.44 | $33.87 | $29.11 | 1,854,997 |
| 2016-10-19 | $33.55 | $34.19 | $33.27 | $33.68 | $28.95 | 4,479,752 |
| 2016-10-18 | $33.74 | $33.86 | $33.41 | $33.65 | $28.92 | 1,471,407 |
| 2016-10-17 | $33.68 | $33.80 | $33.40 | $33.42 | $28.72 | 3,022,543 |
| 2016-10-14 | $34.05 | $34.22 | $33.41 | $33.53 | $28.82 | 2,681,419 |
| 2016-10-13 | $33.54 | $34.04 | $33.29 | $33.87 | $29.11 | 3,253,444 |
| 2016-10-12 | $34.20 | $34.25 | $33.74 | $33.86 | $29.10 | 2,900,412 |
| 2016-10-11 | $34.76 | $34.81 | $33.84 | $34.08 | $29.29 | 3,095,550 |
| 2016-10-10 | $34.91 | $35.09 | $34.68 | $34.69 | $29.81 | 2,202,844 |
| 2016-10-07 | $34.85 | $34.94 | $34.58 | $34.75 | $29.86 | 2,897,435 |
| 2016-10-06 | $34.92 | $35.08 | $34.64 | $34.79 | $29.90 | 2,532,307 |
| 2016-10-05 | $34.94 | $35.34 | $34.85 | $34.94 | $30.03 | 2,334,120 |
| 2016-10-04 | $35.36 | $35.64 | $34.78 | $34.85 | $29.79 | 2,952,601 |
| 2016-10-03 | $35.58 | $35.63 | $34.99 | $35.36 | $30.22 | 3,342,395 |
| 2016-09-30 | $35.16 | $35.94 | $34.92 | $35.82 | $30.62 | 4,510,028 |
| 2016-09-29 | $35.13 | $35.40 | $34.52 | $34.73 | $29.69 | 3,682,398 |
| 2016-09-28 | $35.45 | $35.59 | $34.87 | $35.15 | $30.05 | 2,855,658 |
| 2016-09-27 | $35.15 | $35.94 | $35.05 | $35.34 | $30.21 | 2,476,833 |
| 2016-09-26 | $34.87 | $35.80 | $34.85 | $35.18 | $30.07 | 3,486,666 |
| 2016-09-23 | $35.90 | $36.05 | $35.35 | $35.66 | $30.48 | 2,481,797 |
| 2016-09-22 | $35.88 | $36.10 | $35.64 | $35.96 | $30.74 | 1,797,051 |
| 2016-09-21 | $35.37 | $36.05 | $35.27 | $35.71 | $30.52 | 3,763,114 |
| 2016-09-20 | $35.86 | $36.09 | $34.97 | $34.98 | $29.90 | 2,621,522 |
| 2016-09-19 | $35.07 | $36.07 | $34.95 | $35.64 | $30.46 | 3,395,901 |
| 2016-09-16 | $34.92 | $35.09 | $34.61 | $34.81 | $29.75 | 5,182,676 |
| 2016-09-15 | $34.54 | $35.39 | $34.54 | $35.05 | $29.96 | 2,942,806 |
| 2016-09-14 | $34.64 | $34.97 | $34.32 | $34.58 | $29.56 | 2,137,148 |
| 2016-09-13 | $35.10 | $35.26 | $34.57 | $34.74 | $29.69 | 3,160,480 |
| 2016-09-12 | $33.96 | $35.19 | $33.88 | $35.13 | $30.03 | 3,540,670 |
| 2016-09-09 | $34.70 | $34.97 | $34.16 | $34.27 | $29.29 | 3,481,643 |
| 2016-09-08 | $35.42 | $35.47 | $34.99 | $35.06 | $29.97 | 2,581,928 |
| 2016-09-07 | $35.10 | $35.68 | $35.03 | $35.46 | $30.31 | 3,066,099 |
| 2016-09-06 | $34.75 | $35.07 | $34.70 | $35.07 | $29.98 | 2,512,019 |
| 2016-09-02 | $35.16 | $35.20 | $34.75 | $34.90 | $29.83 | 2,053,574 |
| 2016-09-01 | $34.74 | $34.99 | $34.43 | $34.93 | $29.86 | 2,336,913 |
| 2016-08-31 | $34.81 | $34.99 | $34.33 | $34.59 | $29.57 | 3,446,478 |
| 2016-08-30 | $35.14 | $35.23 | $34.72 | $34.91 | $29.84 | 2,055,593 |
| 2016-08-29 | $35.10 | $35.39 | $35.03 | $35.13 | $30.03 | 2,043,849 |
| 2016-08-26 | $35.10 | $35.49 | $34.74 | $34.99 | $29.91 | 3,427,356 |
| 2016-08-25 | $34.68 | $35.35 | $34.54 | $35.04 | $29.95 | 3,383,882 |
| 2016-08-24 | $35.16 | $35.47 | $34.71 | $34.82 | $29.76 | 3,860,316 |
| 2016-08-23 | $34.88 | $35.26 | $34.77 | $34.99 | $29.91 | 3,880,511 |
| 2016-08-22 | $34.70 | $34.98 | $34.38 | $34.71 | $29.67 | 5,052,002 |
| 2016-08-19 | $33.57 | $34.75 | $33.36 | $34.71 | $29.67 | 8,177,149 |
| 2016-08-18 | $31.06 | $33.90 | $31.01 | $33.88 | $28.96 | 16,247,579 |
| 2016-08-17 | $28.32 | $29.00 | $28.32 | $28.85 | $24.66 | 4,219,350 |
| 2016-08-16 | $28.71 | $29.00 | $28.47 | $28.95 | $24.75 | 2,956,705 |
| 2016-08-15 | $28.43 | $28.87 | $28.43 | $28.80 | $24.62 | 2,811,656 |
| 2016-08-12 | $28.02 | $28.46 | $27.99 | $28.45 | $24.32 | 2,832,635 |
| 2016-08-11 | $27.87 | $28.45 | $27.80 | $28.11 | $24.03 | 2,343,668 |
| 2016-08-10 | $27.70 | $27.78 | $27.49 | $27.62 | $23.61 | 2,466,925 |
| 2016-08-09 | $27.49 | $27.69 | $27.26 | $27.68 | $23.66 | 2,640,564 |
| 2016-08-08 | $27.18 | $27.45 | $27.17 | $27.45 | $23.46 | 1,829,854 |
| 2016-08-05 | $26.57 | $27.13 | $26.47 | $27.12 | $23.18 | 1,774,539 |
| 2016-08-04 | $26.30 | $26.48 | $26.22 | $26.45 | $22.61 | 1,030,500 |
| 2016-08-03 | $25.96 | $26.28 | $25.91 | $26.22 | $22.41 | 1,119,519 |
| 2016-08-02 | $26.65 | $26.76 | $25.92 | $26.05 | $22.27 | 2,103,953 |
| 2016-08-01 | $26.30 | $26.78 | $25.82 | $26.65 | $22.78 | 3,088,493 |
| 2016-07-29 | $26.33 | $26.49 | $25.88 | $26.35 | $22.52 | 2,755,388 |
| 2016-07-28 | $26.36 | $26.50 | $26.24 | $26.37 | $22.54 | 1,443,914 |
| 2016-07-27 | $26.77 | $26.95 | $26.23 | $26.38 | $22.55 | 2,464,557 |
| 2016-07-26 | $26.44 | $26.66 | $26.33 | $26.60 | $22.74 | 2,129,494 |
| 2016-07-25 | $26.50 | $26.58 | $26.20 | $26.36 | $22.53 | 2,108,267 |
| 2016-07-22 | $26.09 | $26.49 | $25.77 | $26.47 | $22.63 | 2,688,539 |
| 2016-07-21 | $25.82 | $26.10 | $25.68 | $25.99 | $22.22 | 1,708,889 |
| 2016-07-20 | $25.56 | $25.94 | $25.39 | $25.90 | $22.14 | 1,432,013 |
| 2016-07-19 | $25.38 | $25.84 | $24.94 | $25.54 | $21.83 | 2,777,519 |
| 2016-07-18 | $25.08 | $25.55 | $25.04 | $25.55 | $21.84 | 1,505,681 |
| 2016-07-15 | $25.42 | $25.46 | $25.13 | $25.27 | $21.60 | 1,739,091 |
| 2016-07-14 | $25.67 | $25.73 | $25.18 | $25.29 | $21.62 | 3,154,806 |
| 2016-07-13 | $25.23 | $25.68 | $25.02 | $25.51 | $21.64 | 2,516,196 |
| 2016-07-12 | $25.01 | $25.32 | $24.84 | $25.16 | $21.35 | 3,275,010 |
| 2016-07-11 | $24.70 | $24.88 | $24.42 | $24.42 | $20.72 | 1,764,772 |
| 2016-07-08 | $24.16 | $24.59 | $24.07 | $24.54 | $20.82 | 2,521,283 |
| 2016-07-07 | $23.75 | $24.17 | $23.66 | $23.94 | $20.31 | 1,943,081 |
| 2016-07-06 | $23.38 | $23.63 | $23.08 | $23.61 | $20.03 | 2,388,473 |
| 2016-07-05 | $24.14 | $24.20 | $23.39 | $23.48 | $19.92 | 2,221,000 |
| 2016-07-01 | $24.54 | $24.86 | $24.17 | $24.29 | $20.61 | 2,830,278 |
| 2016-06-30 | $24.40 | $24.62 | $24.04 | $24.59 | $20.86 | 3,496,141 |
| 2016-06-29 | $23.52 | $24.60 | $23.49 | $24.47 | $20.76 | 5,781,403 |
| 2016-06-28 | $23.12 | $23.46 | $22.99 | $23.18 | $19.67 | 3,418,685 |
| 2016-06-27 | $24.48 | $24.50 | $22.89 | $22.96 | $19.48 | 4,685,946 |
| 2016-06-24 | $24.50 | $25.29 | $24.50 | $24.72 | $20.97 | 8,297,340 |
| 2016-06-23 | $25.47 | $26.03 | $25.26 | $26.02 | $22.08 | 2,376,976 |
| 2016-06-22 | $25.27 | $25.58 | $25.16 | $25.19 | $21.37 | 2,354,879 |
| 2016-06-21 | $25.33 | $25.41 | $25.19 | $25.32 | $21.48 | 2,983,775 |
| 2016-06-20 | $25.17 | $25.48 | $25.05 | $25.31 | $21.47 | 2,835,958 |
| 2016-06-17 | $24.50 | $24.97 | $24.25 | $24.86 | $21.09 | 4,524,257 |
| 2016-06-16 | $24.21 | $24.58 | $24.14 | $24.47 | $20.76 | 2,466,783 |
| 2016-06-15 | $24.25 | $24.71 | $24.13 | $24.43 | $20.73 | 4,322,644 |
| 2016-06-14 | $24.26 | $24.57 | $24.04 | $24.21 | $20.54 | 3,960,994 |
| 2016-06-13 | $24.49 | $24.81 | $24.34 | $24.36 | $20.67 | 3,283,862 |
| 2016-06-10 | $24.67 | $24.84 | $24.39 | $24.49 | $20.78 | 2,258,501 |
| 2016-06-09 | $25.06 | $25.13 | $24.73 | $24.90 | $21.13 | 2,168,643 |
| 2016-06-08 | $25.14 | $25.33 | $25.04 | $25.14 | $21.33 | 2,699,895 |
| 2016-06-07 | $25.00 | $25.20 | $24.93 | $25.04 | $21.24 | 2,437,995 |
| 2016-06-06 | $25.03 | $25.15 | $24.90 | $25.01 | $21.22 | 2,618,273 |
| 2016-06-03 | $24.99 | $25.04 | $24.57 | $24.94 | $21.16 | 2,755,565 |
| 2016-06-02 | $24.83 | $25.37 | $24.41 | $24.99 | $21.20 | 3,169,182 |
| 2016-06-01 | $24.44 | $25.23 | $24.04 | $25.07 | $21.27 | 4,810,433 |
| 2016-05-31 | $25.28 | $25.69 | $25.15 | $25.53 | $21.66 | 4,655,371 |
| 2016-05-27 | $25.07 | $25.64 | $24.94 | $25.31 | $21.47 | 4,568,309 |
| 2016-05-26 | $23.61 | $25.12 | $23.50 | $24.90 | $21.13 | 8,045,897 |
| 2016-05-25 | $25.31 | $26.31 | $25.31 | $25.52 | $21.65 | 5,682,497 |
| 2016-05-24 | $24.79 | $25.32 | $24.79 | $25.21 | $21.39 | 4,205,808 |
| 2016-05-23 | $24.21 | $24.73 | $24.18 | $24.69 | $20.95 | 2,992,890 |
| 2016-05-20 | $23.43 | $24.27 | $23.43 | $24.22 | $20.55 | 2,761,412 |
| 2016-05-19 | $23.62 | $23.78 | $23.25 | $23.40 | $19.85 | 2,058,912 |
| 2016-05-18 | $23.62 | $23.95 | $23.51 | $23.83 | $20.22 | 2,378,512 |
| 2016-05-17 | $23.35 | $23.89 | $23.26 | $23.59 | $20.01 | 2,576,541 |
| 2016-05-16 | $23.00 | $23.50 | $22.87 | $23.39 | $19.84 | 1,860,668 |
| 2016-05-13 | $22.88 | $23.34 | $22.75 | $23.04 | $19.55 | 2,637,769 |
| 2016-05-12 | $23.47 | $23.54 | $22.83 | $22.99 | $19.50 | 2,753,208 |
| 2016-05-11 | $23.46 | $23.60 | $23.23 | $23.33 | $19.79 | 2,393,671 |
| 2016-05-10 | $23.16 | $23.47 | $23.01 | $23.47 | $19.91 | 2,204,903 |
| 2016-05-09 | $23.19 | $23.21 | $22.92 | $23.01 | $19.52 | 2,127,570 |
| 2016-05-06 | $22.70 | $23.24 | $22.50 | $23.15 | $19.64 | 2,723,589 |
| 2016-05-05 | $22.98 | $23.10 | $22.77 | $22.82 | $19.36 | 3,251,912 |
| 2016-05-04 | $22.87 | $23.03 | $22.75 | $22.90 | $19.43 | 2,731,854 |
| 2016-05-03 | $23.16 | $23.16 | $22.76 | $23.00 | $19.51 | 2,831,605 |
| 2016-05-02 | $23.69 | $23.79 | $23.20 | $23.30 | $19.77 | 2,395,699 |
| 2016-04-29 | $24.17 | $24.17 | $23.38 | $23.64 | $20.06 | 3,862,308 |
| 2016-04-28 | $24.65 | $24.69 | $24.28 | $24.31 | $20.62 | 2,582,773 |
| 2016-04-27 | $24.46 | $24.75 | $24.36 | $24.73 | $20.98 | 2,303,084 |
| 2016-04-26 | $24.54 | $24.76 | $24.46 | $24.53 | $20.81 | 2,719,755 |
| 2016-04-25 | $24.11 | $24.60 | $24.10 | $24.52 | $20.80 | 2,706,004 |
| 2016-04-22 | $24.14 | $24.69 | $24.09 | $24.24 | $20.57 | 2,346,071 |
| 2016-04-21 | $24.17 | $24.30 | $24.09 | $24.11 | $20.45 | 2,849,863 |
| 2016-04-20 | $24.30 | $24.38 | $23.44 | $24.12 | $20.46 | 5,518,621 |
| 2016-04-19 | $24.93 | $25.12 | $24.39 | $24.44 | $20.73 | 3,233,244 |
| 2016-04-18 | $24.55 | $24.83 | $24.32 | $24.78 | $21.02 | 4,765,796 |
| 2016-04-15 | $25.64 | $25.64 | $25.06 | $25.12 | $21.31 | 3,158,462 |
| 2016-04-14 | $26.29 | $26.29 | $25.22 | $25.64 | $21.75 | 3,447,677 |
| 2016-04-13 | $26.32 | $26.70 | $26.24 | $26.70 | $22.65 | 2,180,740 |
| 2016-04-12 | $26.13 | $26.30 | $25.70 | $26.13 | $22.17 | 2,003,050 |
| 2016-04-11 | $25.91 | $26.57 | $25.64 | $26.12 | $22.16 | 2,064,226 |
| 2016-04-08 | $25.97 | $26.40 | $25.71 | $25.81 | $21.90 | 2,046,193 |
| 2016-04-07 | $26.35 | $26.53 | $25.54 | $25.72 | $21.82 | 3,185,868 |
| 2016-04-06 | $26.50 | $26.60 | $25.93 | $26.56 | $22.53 | 3,225,942 |
| 2016-04-05 | $26.50 | $26.83 | $26.22 | $26.63 | $22.44 | 2,792,041 |
| 2016-04-04 | $26.89 | $26.89 | $26.53 | $26.62 | $22.43 | 1,777,619 |
| 2016-04-01 | $26.99 | $27.19 | $26.59 | $26.97 | $22.73 | 2,813,426 |
| 2016-03-31 | $26.71 | $27.30 | $26.66 | $27.29 | $23.00 | 3,149,698 |
| 2016-03-30 | $27.36 | $27.50 | $26.39 | $26.66 | $22.47 | 3,164,248 |
| 2016-03-29 | $26.35 | $27.30 | $26.10 | $27.26 | $22.97 | 2,625,653 |
| 2016-03-28 | $26.39 | $26.75 | $26.35 | $26.48 | $22.31 | 1,563,827 |
| 2016-03-24 | $26.26 | $26.44 | $25.66 | $26.34 | $22.20 | 1,844,967 |
| 2016-03-23 | $27.19 | $27.20 | $26.27 | $26.38 | $22.23 | 2,044,286 |
| 2016-03-22 | $26.57 | $27.27 | $26.52 | $27.15 | $22.88 | 2,397,493 |
| 2016-03-21 | $26.58 | $27.00 | $26.52 | $26.79 | $22.58 | 3,301,670 |
| 2016-03-18 | $26.78 | $27.51 | $26.52 | $27.24 | $22.95 | 4,171,861 |
| 2016-03-17 | $26.38 | $26.76 | $26.27 | $26.66 | $22.47 | 2,107,477 |
| 2016-03-16 | $25.68 | $26.37 | $25.46 | $26.29 | $22.15 | 2,137,393 |
| 2016-03-15 | $26.49 | $26.54 | $25.66 | $25.83 | $21.77 | 3,134,117 |
| 2016-03-14 | $26.78 | $27.08 | $26.37 | $26.61 | $22.42 | 3,491,451 |
| 2016-03-11 | $26.62 | $27.07 | $26.19 | $27.06 | $22.80 | 4,003,846 |
| 2016-03-10 | $25.77 | $26.59 | $25.77 | $26.33 | $22.19 | 3,333,321 |
| 2016-03-09 | $26.15 | $26.57 | $26.09 | $26.17 | $22.05 | 4,162,892 |
| 2016-03-08 | $26.59 | $26.73 | $25.88 | $25.95 | $21.87 | 3,052,387 |
| 2016-03-07 | $25.82 | $27.25 | $25.56 | $26.87 | $22.64 | 5,916,284 |
| 2016-03-04 | $26.14 | $26.37 | $25.72 | $26.00 | $21.91 | 4,322,520 |
| 2016-03-03 | $25.76 | $26.17 | $25.43 | $26.07 | $21.97 | 3,092,383 |
| 2016-03-02 | $25.48 | $25.85 | $25.18 | $25.69 | $21.65 | 2,731,516 |
| 2016-03-01 | $25.04 | $25.79 | $24.89 | $25.54 | $21.52 | 3,006,954 |
| 2016-02-29 | $25.04 | $25.14 | $24.80 | $24.84 | $20.93 | 4,221,240 |
| 2016-02-26 | $24.88 | $25.56 | $24.38 | $25.12 | $21.17 | 3,668,680 |
| 2016-02-25 | $24.97 | $24.97 | $24.44 | $24.63 | $20.76 | 4,072,051 |
| 2016-02-24 | $24.14 | $25.05 | $23.88 | $24.99 | $21.06 | 4,542,930 |
| 2016-02-23 | $24.76 | $24.89 | $24.29 | $24.32 | $20.49 | 4,653,828 |
| 2016-02-22 | $24.87 | $25.46 | $24.87 | $24.97 | $21.04 | 4,689,311 |
| 2016-02-19 | $23.91 | $24.80 | $23.70 | $24.64 | $20.76 | 7,297,908 |
| 2016-02-18 | $22.97 | $24.33 | $22.90 | $23.93 | $20.17 | 9,829,209 |
| 2016-02-17 | $23.21 | $23.66 | $23.16 | $23.55 | $19.85 | 5,951,021 |
| 2016-02-16 | $22.08 | $23.14 | $21.88 | $23.09 | $19.46 | 5,391,780 |
| 2016-02-12 | $21.18 | $22.06 | $20.89 | $21.89 | $18.45 | 5,065,388 |
| 2016-02-11 | $21.96 | $22.04 | $21.22 | $21.73 | $18.31 | 5,544,534 |
| 2016-02-10 | $22.26 | $22.87 | $22.10 | $22.38 | $18.86 | 4,240,734 |
| 2016-02-09 | $22.07 | $22.64 | $22.00 | $22.04 | $18.57 | 3,523,308 |
| 2016-02-08 | $22.33 | $22.59 | $22.03 | $22.35 | $18.83 | 4,213,827 |
| 2016-02-05 | $22.57 | $23.08 | $22.44 | $22.64 | $19.08 | 4,058,157 |
| 2016-02-04 | $21.76 | $23.15 | $21.47 | $22.58 | $19.03 | 3,617,802 |
| 2016-02-03 | $22.14 | $22.36 | $21.32 | $22.20 | $18.71 | 3,973,599 |
| 2016-02-02 | $21.69 | $21.96 | $21.51 | $21.56 | $18.17 | 3,855,504 |
| 2016-02-01 | $21.69 | $21.90 | $21.38 | $21.86 | $18.42 | 3,819,950 |
| 2016-01-29 | $21.66 | $22.38 | $21.39 | $21.93 | $18.48 | 5,123,661 |
| 2016-01-28 | $21.52 | $21.62 | $21.25 | $21.48 | $18.10 | 4,165,985 |
| 2016-01-27 | $21.93 | $22.24 | $21.24 | $21.31 | $17.96 | 3,733,174 |
| 2016-01-26 | $21.26 | $22.07 | $21.25 | $22.03 | $18.56 | 5,272,355 |
| 2016-01-25 | $21.56 | $21.58 | $21.18 | $21.22 | $17.88 | 3,262,547 |
| 2016-01-22 | $21.79 | $22.14 | $21.34 | $21.51 | $18.13 | 3,072,498 |
| 2016-01-21 | $21.47 | $21.81 | $21.11 | $21.35 | $17.99 | 3,500,634 |
| 2016-01-20 | $21.17 | $21.56 | $20.66 | $21.35 | $17.99 | 3,788,265 |
| 2016-01-19 | $22.56 | $22.58 | $21.29 | $21.45 | $18.08 | 5,330,671 |
| 2016-01-15 | $22.33 | $22.51 | $21.46 | $22.25 | $18.75 | 6,811,255 |
| 2016-01-14 | $22.65 | $23.43 | $22.64 | $23.22 | $19.56 | 5,989,090 |
| 2016-01-13 | $22.76 | $23.31 | $22.38 | $22.52 | $18.98 | 6,178,228 |
| 2016-01-12 | $23.20 | $23.30 | $22.30 | $22.60 | $19.04 | 4,090,056 |
| 2016-01-11 | $23.20 | $23.21 | $22.47 | $22.98 | $19.37 | 4,001,286 |
| 2016-01-08 | $23.46 | $23.57 | $22.93 | $23.00 | $19.38 | 4,284,534 |
| 2016-01-07 | $24.15 | $24.46 | $23.15 | $23.37 | $19.69 | 6,396,001 |
| 2016-01-06 | $24.80 | $25.10 | $24.61 | $24.69 | $20.81 | 3,794,238 |
| 2016-01-05 | $26.09 | $26.18 | $25.36 | $25.40 | $21.25 | 4,239,184 |
| 2016-01-04 | $26.16 | $26.24 | $25.81 | $26.02 | $21.77 | 4,495,551 |
| 2015-12-31 | $26.82 | $26.87 | $26.53 | $26.53 | $22.19 | 3,371,249 |
| 2015-12-30 | $26.78 | $27.01 | $26.78 | $26.87 | $22.48 | 3,003,591 |
| 2015-12-29 | $26.64 | $26.97 | $26.50 | $26.88 | $22.49 | 3,207,178 |
| 2015-12-28 | $26.49 | $26.77 | $26.17 | $26.57 | $22.23 | 3,527,340 |
| 2015-12-24 | $26.66 | $27.16 | $26.46 | $26.52 | $22.19 | 2,460,075 |
| 2015-12-23 | $26.32 | $26.91 | $26.28 | $26.52 | $22.19 | 5,506,239 |
| 2015-12-22 | $25.66 | $26.80 | $25.21 | $26.23 | $21.94 | 10,490,985 |
| 2015-12-21 | $27.84 | $27.84 | $27.44 | $27.60 | $23.09 | 3,198,316 |
| 2015-12-18 | $28.09 | $28.27 | $27.41 | $27.60 | $23.09 | 7,834,674 |
| 2015-12-17 | $29.06 | $29.06 | $28.08 | $28.30 | $23.68 | 3,897,615 |
| 2015-12-16 | $28.58 | $29.28 | $28.53 | $28.94 | $24.21 | 3,661,815 |
| 2015-12-15 | $28.92 | $29.01 | $28.52 | $28.57 | $23.90 | 6,826,513 |
| 2015-12-14 | $29.37 | $29.37 | $28.30 | $28.67 | $23.99 | 4,709,410 |
| 2015-12-11 | $29.54 | $29.71 | $28.94 | $29.06 | $24.31 | 3,367,617 |
| 2015-12-10 | $30.12 | $30.50 | $29.85 | $30.19 | $25.26 | 3,178,112 |
| 2015-12-09 | $31.02 | $31.18 | $30.02 | $30.12 | $25.20 | 3,218,832 |
| 2015-12-08 | $31.25 | $31.39 | $31.01 | $31.08 | $26.00 | 3,618,543 |
| 2015-12-07 | $31.30 | $31.64 | $31.20 | $31.53 | $26.38 | 5,269,718 |
| 2015-12-04 | $30.89 | $31.31 | $30.62 | $31.28 | $26.17 | 3,214,448 |
| 2015-12-03 | $31.02 | $31.03 | $30.38 | $30.86 | $25.82 | 4,044,849 |
| 2015-12-02 | $30.85 | $31.13 | $30.70 | $30.93 | $25.88 | 2,525,991 |
| 2015-12-01 | $30.29 | $31.00 | $30.22 | $30.97 | $25.91 | 2,473,827 |
| 2015-11-30 | $30.73 | $30.98 | $30.61 | $30.66 | $25.65 | 2,915,253 |
| 2015-11-27 | $30.77 | $30.90 | $30.59 | $30.69 | $25.68 | 949,217 |
| 2015-11-25 | $30.99 | $31.01 | $30.71 | $30.76 | $25.73 | 1,864,667 |
| 2015-11-24 | $30.81 | $31.10 | $30.69 | $30.93 | $25.88 | 2,044,261 |
| 2015-11-23 | $31.11 | $31.59 | $30.93 | $31.01 | $25.94 | 2,370,616 |
| 2015-11-20 | $31.12 | $31.25 | $30.50 | $31.05 | $25.98 | 3,363,812 |
| 2015-11-19 | $31.35 | $31.48 | $30.12 | $30.97 | $25.91 | 7,206,379 |
| 2015-11-18 | $31.20 | $31.47 | $30.76 | $31.04 | $25.97 | 5,732,492 |
| 2015-11-17 | $31.48 | $31.94 | $31.14 | $31.30 | $26.19 | 3,816,351 |
| 2015-11-16 | $31.28 | $31.65 | $31.18 | $31.49 | $26.34 | 2,793,703 |
| 2015-11-13 | $31.38 | $31.87 | $30.83 | $31.31 | $26.19 | 3,980,219 |
| 2015-11-12 | $31.69 | $32.44 | $31.69 | $31.84 | $26.64 | 4,147,500 |
| 2015-11-11 | $33.48 | $33.51 | $32.31 | $32.43 | $27.13 | 3,901,551 |
| 2015-11-10 | $34.01 | $34.03 | $33.21 | $33.33 | $27.88 | 2,433,110 |
| 2015-11-09 | $34.31 | $34.38 | $33.96 | $34.14 | $28.56 | 2,221,600 |
| 2015-11-06 | $33.96 | $34.44 | $33.88 | $34.40 | $28.78 | 2,314,444 |
| 2015-11-05 | $33.95 | $34.60 | $33.93 | $34.20 | $28.61 | 3,309,830 |
| 2015-11-04 | $34.49 | $34.53 | $33.77 | $33.82 | $28.29 | 2,834,387 |
| 2015-11-03 | $34.28 | $34.73 | $34.18 | $34.49 | $28.85 | 2,015,098 |
| 2015-11-02 | $33.93 | $34.39 | $33.86 | $34.38 | $28.76 | 2,187,547 |
| 2015-10-30 | $33.97 | $34.09 | $33.39 | $34.00 | $28.44 | 1,900,746 |
| 2015-10-29 | $33.73 | $34.07 | $33.61 | $33.76 | $28.24 | 1,732,013 |
| 2015-10-28 | $33.56 | $34.08 | $33.38 | $34.06 | $28.49 | 2,682,236 |
| 2015-10-27 | $32.97 | $33.54 | $32.86 | $33.36 | $27.91 | 3,926,424 |
| 2015-10-26 | $33.92 | $34.03 | $33.11 | $33.15 | $27.73 | 3,371,933 |
| 2015-10-23 | $34.50 | $34.81 | $34.22 | $34.67 | $29.00 | 2,917,693 |
| 2015-10-22 | $33.56 | $34.40 | $33.34 | $34.38 | $28.76 | 2,748,345 |
| 2015-10-21 | $33.78 | $33.85 | $33.32 | $33.40 | $27.94 | 2,948,204 |
| 2015-10-20 | $33.53 | $33.84 | $33.50 | $33.72 | $28.21 | 2,017,760 |
| 2015-10-19 | $33.74 | $33.92 | $33.60 | $33.68 | $28.18 | 1,626,077 |
| 2015-10-16 | $33.79 | $33.83 | $33.48 | $33.82 | $28.29 | 2,326,515 |
| 2015-10-15 | $33.63 | $33.78 | $33.37 | $33.78 | $28.26 | 3,037,447 |
| 2015-10-14 | $33.46 | $33.95 | $33.42 | $33.88 | $28.34 | 3,204,987 |
| 2015-10-13 | $33.10 | $33.87 | $32.90 | $33.43 | $27.97 | 3,464,579 |
| 2015-10-12 | $33.57 | $33.66 | $32.68 | $33.37 | $27.92 | 4,380,378 |
| 2015-10-09 | $32.30 | $33.20 | $32.30 | $33.16 | $27.74 | 4,768,220 |
| 2015-10-08 | $31.62 | $32.28 | $31.46 | $32.27 | $27.00 | 3,788,789 |
| 2015-10-07 | $31.34 | $31.77 | $31.07 | $31.53 | $26.38 | 3,386,480 |
| 2015-10-06 | $30.84 | $31.58 | $30.84 | $31.33 | $26.06 | 2,896,387 |
| 2015-10-05 | $30.18 | $30.95 | $30.12 | $30.89 | $25.70 | 2,336,717 |
| 2015-10-02 | $28.89 | $29.93 | $28.85 | $29.93 | $24.90 | 2,737,790 |
| 2015-10-01 | $29.65 | $29.75 | $28.87 | $29.24 | $24.32 | 3,108,458 |
| 2015-09-30 | $29.20 | $29.73 | $28.75 | $29.60 | $24.62 | 4,047,221 |
| 2015-09-29 | $29.25 | $29.73 | $28.81 | $28.95 | $24.08 | 3,255,942 |
| 2015-09-28 | $29.36 | $29.66 | $29.09 | $29.10 | $24.21 | 3,009,480 |
| 2015-09-25 | $29.58 | $29.70 | $29.37 | $29.57 | $24.60 | 4,860,401 |
| 2015-09-24 | $29.50 | $29.89 | $29.11 | $29.49 | $24.53 | 3,338,707 |
| 2015-09-23 | $30.14 | $30.18 | $29.54 | $29.70 | $24.71 | 2,587,971 |
| 2015-09-22 | $30.29 | $30.39 | $29.74 | $30.07 | $25.01 | 5,679,292 |
| 2015-09-21 | $31.43 | $31.72 | $31.15 | $31.22 | $25.97 | 2,690,994 |
| 2015-09-18 | $31.81 | $32.12 | $31.18 | $31.36 | $26.09 | 7,859,083 |
| 2015-09-17 | $32.34 | $32.73 | $32.16 | $32.21 | $26.79 | 2,754,916 |
| 2015-09-16 | $32.02 | $32.48 | $31.91 | $32.36 | $26.92 | 2,060,406 |
| 2015-09-15 | $31.38 | $32.22 | $31.22 | $32.19 | $26.78 | 3,790,802 |
| 2015-09-14 | $31.62 | $31.62 | $31.05 | $31.14 | $25.90 | 2,103,699 |
| 2015-09-11 | $31.18 | $31.59 | $31.05 | $31.58 | $26.27 | 1,930,060 |
| 2015-09-10 | $31.07 | $31.64 | $30.95 | $31.36 | $26.09 | 2,416,820 |
| 2015-09-09 | $31.73 | $31.95 | $31.07 | $31.12 | $25.89 | 2,495,287 |
| 2015-09-08 | $30.90 | $31.55 | $30.78 | $31.49 | $26.19 | 3,501,534 |
Netapp Inc (NTAP) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Apple, First Solar, Starbucks, Carvana, Ford, Disney, Airbnb & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com April 30, 2025.jpg)
Trump's trade war to weigh on markets again next week as investors struggle to move on
Trump's warning is a reminder that the threat of tariffs, which investors had mostly left on the backburner, will continue to be an issue for the sto…
cnbc.com May 23, 2025.jpg)
Recent Netapp Inc (NTAP) News
.jpg)
.jpg)
.jpg)
Similar Companies to Netapp Inc (NTAP) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |