Northern Trust Corp (NTRS) Exchange: NASDAQ
Data as of April 25, 2024
$83.44 ($-0.86) -1.02%
Northern Trust Corp - Daily Information
Click for more stock information on Northern Trust Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $83.95 |
| Previous Close | $83.44 |
| High | $84.16 |
| Low | $82.75 |
| Adjusted Open | $83.95 |
| Previous Adjusted Close | $83.44 |
| Adjusted High | $84.16 |
| Adjusted Low | $82.75 |
About Northern Trust Corp (NTRS)
Northern Trust Corporation (NTRS) is a financial services company that was founded in 1889 and is headquartered in Chicago, Illinois. NTRS provides asset servicing, fund administration, asset management, fiduciary and banking solutions for corporations, institutions, families and individuals. The company has grown to become a global leader in asset management with more than $10.7 trillion in assets under custody and/or administration, more than $8.2 trillion in assets under management, $1.2 trillion in banking assets, and offices in more than 20 U.S. states, as well as operations around the world.
Invest in Northern Trust Corp (NTRS)
Historical Stock Data for Northern Trust Corp (NTRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $83.95 | $84.16 | $82.75 | $83.44 | $83.44 | 1,595,413 |
| 2024-04-24 | $83.70 | $84.59 | $83.65 | $84.30 | $84.30 | 1,332,918 |
| 2024-04-23 | $83.29 | $85.03 | $83.29 | $84.18 | $84.18 | 1,549,403 |
| 2024-04-22 | $82.06 | $84.19 | $81.65 | $83.54 | $83.54 | 1,791,344 |
| 2024-04-19 | $81.74 | $82.36 | $81.27 | $81.45 | $81.45 | 1,985,487 |
| 2024-04-18 | $81.79 | $82.08 | $80.82 | $81.41 | $81.41 | 1,404,428 |
| 2024-04-17 | $81.29 | $82.26 | $80.50 | $81.23 | $81.23 | 1,507,531 |
| 2024-04-16 | $80.75 | $84.31 | $79.32 | $79.56 | $79.56 | 3,095,764 |
| 2024-04-15 | $84.80 | $85.21 | $83.46 | $83.71 | $83.71 | 1,550,284 |
| 2024-04-12 | $84.66 | $85.32 | $83.55 | $83.83 | $83.83 | 1,112,956 |
| 2024-04-11 | $85.44 | $85.71 | $84.16 | $84.93 | $84.93 | 893,286 |
| 2024-04-10 | $86.69 | $86.92 | $85.16 | $85.41 | $85.41 | 830,782 |
| 2024-04-09 | $88.41 | $88.74 | $87.17 | $88.12 | $88.12 | 762,556 |
| 2024-04-08 | $87.30 | $88.44 | $86.88 | $88.01 | $88.01 | 1,166,366 |
| 2024-04-05 | $86.48 | $86.99 | $85.50 | $86.78 | $86.78 | 1,257,559 |
| 2024-04-04 | $88.80 | $88.96 | $86.52 | $86.57 | $86.57 | 1,088,871 |
| 2024-04-03 | $87.17 | $88.37 | $87.17 | $87.93 | $87.93 | 1,487,058 |
| 2024-04-02 | $88.35 | $88.81 | $86.96 | $87.57 | $87.57 | 1,296,149 |
| 2024-04-01 | $88.55 | $89.18 | $87.88 | $88.44 | $88.44 | 703,562 |
| 2024-03-28 | $88.04 | $89.25 | $87.75 | $88.92 | $88.92 | 1,092,623 |
| 2024-03-27 | $87.32 | $88.35 | $86.81 | $87.75 | $87.75 | 1,157,802 |
| 2024-03-26 | $86.20 | $86.75 | $85.72 | $86.62 | $86.62 | 1,058,651 |
| 2024-03-25 | $85.54 | $86.31 | $85.53 | $85.85 | $85.85 | 854,786 |
| 2024-03-22 | $86.87 | $87.05 | $85.51 | $85.54 | $85.54 | 1,128,782 |
| 2024-03-21 | $84.70 | $86.64 | $84.48 | $86.50 | $86.50 | 1,134,874 |
| 2024-03-20 | $81.89 | $84.13 | $81.73 | $84.10 | $84.10 | 1,366,613 |
| 2024-03-19 | $82.23 | $82.87 | $81.79 | $82.24 | $82.24 | 1,312,287 |
| 2024-03-18 | $81.58 | $82.04 | $80.67 | $81.95 | $81.95 | 1,416,914 |
| 2024-03-15 | $79.77 | $82.34 | $79.77 | $81.46 | $81.46 | 11,972,797 |
| 2024-03-14 | $81.44 | $81.58 | $79.30 | $80.25 | $80.25 | 1,604,673 |
| 2024-03-13 | $80.83 | $82.35 | $80.83 | $81.73 | $81.73 | 1,194,406 |
| 2024-03-12 | $81.92 | $82.39 | $80.73 | $80.92 | $80.92 | 907,815 |
| 2024-03-11 | $81.81 | $82.35 | $80.87 | $81.95 | $81.95 | 1,210,014 |
| 2024-03-08 | $82.19 | $82.71 | $81.56 | $81.81 | $81.81 | 1,225,456 |
| 2024-03-07 | $81.23 | $82.32 | $81.01 | $81.92 | $81.92 | 2,113,678 |
| 2024-03-06 | $83.04 | $83.49 | $79.50 | $81.28 | $80.54 | 4,532,510 |
| 2024-03-05 | $83.67 | $85.90 | $83.67 | $85.16 | $84.39 | 1,691,118 |
| 2024-03-04 | $84.93 | $86.16 | $84.17 | $84.55 | $83.78 | 2,636,158 |
| 2024-03-01 | $81.99 | $82.80 | $80.99 | $82.66 | $81.91 | 1,398,427 |
| 2024-02-29 | $82.39 | $82.90 | $81.76 | $82.13 | $81.38 | 1,771,294 |
| 2024-02-28 | $81.51 | $82.55 | $81.00 | $81.44 | $80.70 | 820,190 |
| 2024-02-27 | $81.63 | $81.93 | $81.12 | $81.78 | $81.78 | 914,299 |
| 2024-02-26 | $81.09 | $82.30 | $81.03 | $81.20 | $81.20 | 1,237,194 |
| 2024-02-23 | $80.34 | $81.68 | $79.65 | $81.48 | $81.48 | 1,098,178 |
| 2024-02-22 | $80.00 | $80.85 | $79.45 | $79.98 | $79.98 | 740,062 |
| 2024-02-21 | $79.56 | $80.45 | $78.96 | $79.89 | $79.89 | 998,170 |
| 2024-02-20 | $78.88 | $80.26 | $78.75 | $79.61 | $79.61 | 1,186,144 |
| 2024-02-16 | $80.20 | $80.46 | $79.51 | $79.95 | $79.95 | 1,072,325 |
| 2024-02-15 | $79.18 | $81.17 | $78.94 | $80.80 | $80.80 | 1,039,294 |
| 2024-02-14 | $78.66 | $79.16 | $78.24 | $79.04 | $79.04 | 1,105,711 |
| 2024-02-13 | $80.26 | $80.65 | $76.67 | $77.47 | $77.47 | 1,512,574 |
| 2024-02-12 | $79.37 | $81.77 | $79.37 | $81.35 | $81.35 | 1,502,780 |
| 2024-02-09 | $78.25 | $79.73 | $78.25 | $79.64 | $79.64 | 1,273,584 |
| 2024-02-08 | $78.99 | $79.40 | $77.96 | $78.47 | $78.47 | 945,962 |
| 2024-02-07 | $78.55 | $79.12 | $76.86 | $79.12 | $79.12 | 1,670,742 |
| 2024-02-06 | $78.68 | $79.20 | $78.02 | $78.20 | $78.20 | 1,077,067 |
| 2024-02-05 | $79.21 | $79.47 | $78.48 | $78.74 | $78.74 | 992,211 |
| 2024-02-02 | $78.56 | $80.80 | $78.40 | $80.38 | $80.38 | 1,340,753 |
| 2024-02-01 | $79.76 | $80.01 | $77.72 | $79.30 | $79.30 | 1,289,113 |
| 2024-01-31 | $80.60 | $81.29 | $79.46 | $79.64 | $79.64 | 2,670,771 |
| 2024-01-30 | $80.57 | $81.15 | $80.39 | $80.86 | $80.86 | 1,278,987 |
| 2024-01-29 | $81.23 | $81.47 | $80.60 | $81.30 | $81.30 | 1,101,048 |
| 2024-01-26 | $82.25 | $82.80 | $81.21 | $81.60 | $81.60 | 968,976 |
| 2024-01-25 | $81.78 | $82.27 | $80.92 | $81.79 | $81.79 | 1,792,340 |
| 2024-01-24 | $82.14 | $82.14 | $80.62 | $80.88 | $80.88 | 1,150,093 |
| 2024-01-23 | $81.43 | $82.09 | $81.04 | $81.25 | $81.25 | 1,419,889 |
| 2024-01-22 | $81.35 | $81.95 | $80.55 | $81.41 | $81.41 | 1,592,135 |
| 2024-01-19 | $81.32 | $81.72 | $80.15 | $81.14 | $81.14 | 2,306,158 |
| 2024-01-18 | $85.00 | $85.00 | $79.81 | $80.91 | $80.91 | 2,542,458 |
| 2024-01-17 | $81.75 | $83.52 | $81.72 | $82.94 | $82.94 | 1,549,581 |
| 2024-01-16 | $83.53 | $83.53 | $82.35 | $83.27 | $83.27 | 1,544,629 |
| 2024-01-12 | $83.87 | $84.65 | $82.76 | $83.81 | $83.81 | 1,092,170 |
| 2024-01-11 | $83.48 | $83.80 | $82.65 | $83.44 | $83.44 | 1,025,998 |
| 2024-01-10 | $84.19 | $84.35 | $82.97 | $84.15 | $84.15 | 1,353,631 |
| 2024-01-09 | $84.97 | $86.77 | $83.85 | $84.33 | $84.33 | 1,147,451 |
| 2024-01-08 | $83.66 | $84.30 | $82.99 | $84.18 | $84.18 | 1,000,784 |
| 2024-01-05 | $81.93 | $84.38 | $81.85 | $83.47 | $83.47 | 1,059,872 |
| 2024-01-04 | $82.75 | $83.36 | $82.26 | $82.36 | $82.36 | 910,028 |
| 2024-01-03 | $83.48 | $83.72 | $82.26 | $82.58 | $82.58 | 1,240,729 |
| 2024-01-02 | $84.19 | $85.42 | $83.97 | $84.87 | $84.87 | 968,064 |
| 2023-12-29 | $84.85 | $85.20 | $83.92 | $84.38 | $84.38 | 777,571 |
| 2023-12-28 | $84.86 | $85.04 | $84.43 | $84.96 | $84.96 | 634,283 |
| 2023-12-27 | $84.14 | $84.63 | $83.82 | $84.57 | $84.57 | 824,645 |
| 2023-12-26 | $84.00 | $84.51 | $83.73 | $84.25 | $84.25 | 638,292 |
| 2023-12-22 | $84.42 | $84.52 | $83.47 | $83.84 | $83.84 | 860,141 |
| 2023-12-21 | $83.78 | $84.29 | $83.10 | $83.80 | $83.80 | 1,087,646 |
| 2023-12-20 | $85.64 | $85.89 | $82.93 | $83.09 | $83.09 | 1,493,652 |
| 2023-12-19 | $85.60 | $86.40 | $85.19 | $85.86 | $85.86 | 1,302,693 |
| 2023-12-18 | $85.81 | $85.83 | $84.97 | $85.59 | $85.59 | 1,136,337 |
| 2023-12-15 | $85.43 | $86.00 | $84.63 | $85.45 | $85.45 | 2,341,074 |
| 2023-12-14 | $84.29 | $86.92 | $84.29 | $85.93 | $85.93 | 2,129,222 |
| 2023-12-13 | $80.45 | $82.89 | $80.01 | $82.85 | $82.85 | 1,193,737 |
| 2023-12-12 | $80.79 | $80.91 | $80.20 | $80.46 | $80.46 | 1,100,572 |
| 2023-12-11 | $80.50 | $81.18 | $80.04 | $80.83 | $80.83 | 922,448 |
| 2023-12-08 | $80.13 | $80.77 | $79.72 | $80.39 | $80.39 | 1,280,944 |
| 2023-12-07 | $79.90 | $80.31 | $79.20 | $79.86 | $79.86 | 1,579,314 |
| 2023-12-06 | $81.09 | $83.62 | $80.52 | $80.67 | $79.92 | 2,491,206 |
| 2023-12-05 | $80.38 | $81.09 | $79.62 | $80.76 | $80.01 | 1,152,534 |
| 2023-12-04 | $79.54 | $81.04 | $79.52 | $80.77 | $80.02 | 1,288,819 |
| 2023-12-01 | $79.05 | $80.72 | $78.69 | $80.28 | $79.53 | 1,571,407 |
| 2023-11-30 | $78.74 | $79.82 | $78.26 | $79.25 | $79.25 | 2,046,363 |
| 2023-11-29 | $77.27 | $78.74 | $77.27 | $78.28 | $78.28 | 1,202,066 |
| 2023-11-28 | $76.30 | $76.84 | $75.70 | $76.70 | $76.70 | 863,175 |
| 2023-11-27 | $76.21 | $76.35 | $75.69 | $76.23 | $76.23 | 801,754 |
| 2023-11-24 | $75.55 | $76.67 | $75.55 | $76.36 | $76.36 | 468,361 |
| 2023-11-22 | $76.17 | $76.26 | $75.43 | $76.15 | $76.15 | 789,547 |
| 2023-11-21 | $75.64 | $75.94 | $75.26 | $75.56 | $75.56 | 877,857 |
| 2023-11-20 | $74.81 | $76.09 | $74.63 | $75.85 | $75.85 | 959,331 |
| 2023-11-17 | $75.22 | $75.52 | $74.74 | $75.38 | $75.38 | 992,690 |
| 2023-11-16 | $75.01 | $75.47 | $73.98 | $74.64 | $74.64 | 1,358,307 |
| 2023-11-15 | $73.85 | $75.23 | $73.85 | $74.88 | $74.88 | 1,000,712 |
| 2023-11-14 | $72.28 | $74.70 | $72.28 | $73.84 | $73.84 | 1,587,448 |
| 2023-11-13 | $70.29 | $71.10 | $69.98 | $70.98 | $70.98 | 1,703,611 |
| 2023-11-10 | $69.74 | $70.71 | $68.97 | $70.70 | $70.70 | 1,382,536 |
| 2023-11-09 | $69.89 | $70.50 | $69.33 | $69.40 | $69.40 | 1,305,942 |
| 2023-11-08 | $69.50 | $69.67 | $68.99 | $69.35 | $69.35 | 643,729 |
| 2023-11-07 | $70.17 | $70.45 | $69.40 | $69.52 | $69.52 | 949,438 |
| 2023-11-06 | $71.21 | $71.37 | $69.48 | $70.32 | $70.32 | 1,674,199 |
| 2023-11-03 | $71.15 | $72.48 | $71.08 | $71.35 | $71.35 | 1,688,965 |
| 2023-11-02 | $67.54 | $70.18 | $67.46 | $70.10 | $70.10 | 1,779,104 |
| 2023-11-01 | $66.01 | $67.35 | $65.75 | $66.88 | $66.88 | 2,070,124 |
| 2023-10-31 | $65.12 | $66.18 | $64.96 | $65.91 | $65.91 | 1,318,423 |
| 2023-10-30 | $64.17 | $65.58 | $64.13 | $65.12 | $65.12 | 1,486,149 |
| 2023-10-27 | $65.23 | $65.53 | $63.43 | $63.54 | $63.54 | 1,321,075 |
| 2023-10-26 | $63.90 | $65.51 | $63.56 | $64.95 | $64.95 | 3,510,976 |
| 2023-10-25 | $63.28 | $63.55 | $62.44 | $63.06 | $63.06 | 3,172,314 |
| 2023-10-24 | $64.16 | $64.80 | $63.37 | $63.55 | $63.55 | 1,733,692 |
| 2023-10-23 | $63.83 | $65.28 | $63.60 | $64.18 | $64.18 | 1,398,002 |
| 2023-10-20 | $65.80 | $66.14 | $64.26 | $64.28 | $64.28 | 1,895,403 |
| 2023-10-19 | $65.89 | $67.49 | $65.13 | $65.50 | $65.50 | 3,027,586 |
| 2023-10-18 | $69.15 | $70.10 | $64.32 | $65.94 | $65.94 | 4,735,145 |
| 2023-10-17 | $68.20 | $70.84 | $67.97 | $70.61 | $70.61 | 2,696,363 |
| 2023-10-16 | $68.10 | $69.07 | $67.60 | $68.85 | $68.85 | 1,149,920 |
| 2023-10-13 | $67.47 | $67.98 | $66.95 | $67.42 | $67.42 | 1,080,683 |
| 2023-10-12 | $68.35 | $68.61 | $66.46 | $67.10 | $67.10 | 1,188,973 |
| 2023-10-11 | $67.69 | $68.62 | $67.69 | $68.35 | $68.35 | 1,019,397 |
| 2023-10-10 | $68.37 | $68.85 | $67.61 | $67.73 | $67.73 | 1,335,229 |
| 2023-10-09 | $66.22 | $67.23 | $66.15 | $67.17 | $67.17 | 1,110,137 |
| 2023-10-06 | $66.31 | $68.08 | $65.94 | $67.46 | $67.46 | 1,332,027 |
| 2023-10-05 | $66.18 | $66.82 | $65.56 | $66.67 | $66.67 | 1,524,611 |
| 2023-10-04 | $67.03 | $67.34 | $65.50 | $66.49 | $66.49 | 1,348,363 |
| 2023-10-03 | $67.50 | $68.03 | $66.38 | $66.82 | $66.82 | 1,807,501 |
| 2023-10-02 | $69.13 | $69.13 | $67.55 | $67.84 | $67.84 | 1,320,430 |
| 2023-09-29 | $69.66 | $70.41 | $69.30 | $69.48 | $69.48 | 961,508 |
| 2023-09-28 | $68.62 | $69.57 | $68.48 | $69.21 | $69.21 | 1,204,377 |
| 2023-09-27 | $69.31 | $69.31 | $67.83 | $68.45 | $68.45 | 907,877 |
| 2023-09-26 | $68.53 | $69.54 | $68.36 | $68.96 | $68.96 | 1,160,258 |
| 2023-09-25 | $69.19 | $69.40 | $68.77 | $69.22 | $69.22 | 752,310 |
| 2023-09-22 | $69.62 | $69.85 | $68.72 | $69.43 | $69.43 | 1,338,677 |
| 2023-09-21 | $69.55 | $69.93 | $69.03 | $69.54 | $69.54 | 1,161,713 |
| 2023-09-20 | $70.92 | $71.02 | $69.83 | $69.87 | $69.87 | 712,739 |
| 2023-09-19 | $71.60 | $72.11 | $70.39 | $70.45 | $70.45 | 949,448 |
| 2023-09-18 | $72.41 | $72.41 | $71.26 | $71.76 | $71.76 | 720,261 |
| 2023-09-15 | $73.45 | $73.70 | $72.49 | $72.72 | $72.72 | 1,747,124 |
| 2023-09-14 | $72.36 | $73.67 | $72.36 | $73.46 | $73.46 | 1,302,018 |
| 2023-09-13 | $72.64 | $72.69 | $71.06 | $71.91 | $71.91 | 1,316,167 |
| 2023-09-12 | $77.04 | $77.87 | $69.81 | $71.85 | $71.85 | 3,676,035 |
| 2023-09-11 | $76.81 | $78.14 | $76.81 | $77.08 | $77.08 | 1,173,798 |
| 2023-09-08 | $75.62 | $76.43 | $74.81 | $76.39 | $76.39 | 913,785 |
| 2023-09-07 | $75.18 | $75.97 | $74.57 | $75.55 | $75.55 | 1,198,216 |
| 2023-09-06 | $76.05 | $77.04 | $75.64 | $76.33 | $76.33 | 850,875 |
| 2023-09-05 | $76.97 | $77.84 | $76.30 | $76.43 | $76.43 | 1,066,442 |
| 2023-09-01 | $76.80 | $77.42 | $76.45 | $77.29 | $77.29 | 1,211,582 |
| 2023-08-31 | $76.21 | $76.52 | $75.52 | $76.07 | $76.07 | 2,053,921 |
| 2023-08-30 | $76.17 | $76.74 | $75.87 | $76.11 | $76.11 | 848,630 |
| 2023-08-29 | $75.53 | $76.26 | $75.18 | $76.05 | $76.05 | 794,186 |
| 2023-08-28 | $75.14 | $76.45 | $74.99 | $75.53 | $75.53 | 730,944 |
| 2023-08-25 | $75.75 | $76.24 | $74.45 | $74.67 | $74.67 | 931,129 |
| 2023-08-24 | $75.52 | $76.69 | $74.88 | $75.38 | $75.38 | 691,421 |
| 2023-08-23 | $74.30 | $75.74 | $74.13 | $75.38 | $75.38 | 976,332 |
| 2023-08-22 | $76.16 | $76.51 | $74.17 | $74.26 | $74.26 | 1,016,412 |
| 2023-08-21 | $76.74 | $77.07 | $75.16 | $76.19 | $76.19 | 1,038,652 |
| 2023-08-18 | $76.03 | $77.24 | $76.01 | $76.74 | $76.74 | 952,985 |
| 2023-08-17 | $76.85 | $77.67 | $76.36 | $76.95 | $76.95 | 813,304 |
| 2023-08-16 | $76.44 | $77.30 | $76.23 | $76.52 | $76.52 | 1,079,165 |
| 2023-08-15 | $77.92 | $77.92 | $76.75 | $76.95 | $76.95 | 685,331 |
| 2023-08-14 | $79.45 | $79.45 | $78.16 | $78.72 | $78.72 | 722,746 |
| 2023-08-11 | $79.34 | $80.28 | $79.20 | $79.91 | $79.91 | 672,789 |
| 2023-08-10 | $79.75 | $80.52 | $79.39 | $79.78 | $79.78 | 764,212 |
| 2023-08-09 | $79.61 | $80.09 | $78.89 | $79.00 | $79.00 | 642,658 |
| 2023-08-08 | $78.11 | $79.72 | $77.66 | $79.59 | $79.59 | 791,668 |
| 2023-08-07 | $80.71 | $81.58 | $80.55 | $80.85 | $80.85 | 506,076 |
| 2023-08-04 | $80.68 | $81.58 | $80.14 | $80.25 | $80.25 | 662,308 |
| 2023-08-03 | $79.81 | $81.50 | $79.37 | $80.81 | $80.81 | 902,137 |
| 2023-08-02 | $79.42 | $80.24 | $78.60 | $80.13 | $80.13 | 835,292 |
| 2023-08-01 | $79.46 | $80.38 | $79.00 | $80.22 | $80.22 | 1,038,440 |
| 2023-07-31 | $80.37 | $80.94 | $79.68 | $80.12 | $80.12 | 2,267,980 |
| 2023-07-28 | $80.39 | $80.43 | $79.40 | $80.06 | $80.06 | 982,621 |
| 2023-07-27 | $80.00 | $80.64 | $78.96 | $79.17 | $79.17 | 754,161 |
| 2023-07-26 | $78.84 | $80.23 | $78.57 | $79.85 | $79.85 | 680,701 |
| 2023-07-25 | $79.88 | $79.95 | $77.91 | $78.35 | $78.35 | 1,284,522 |
| 2023-07-24 | $78.58 | $80.37 | $78.57 | $79.58 | $79.58 | 1,065,087 |
| 2023-07-21 | $79.85 | $80.10 | $78.32 | $78.75 | $78.75 | 1,607,490 |
| 2023-07-20 | $80.95 | $81.30 | $76.89 | $79.58 | $79.58 | 2,987,735 |
| 2023-07-19 | $76.61 | $82.44 | $75.41 | $81.28 | $81.28 | 6,832,727 |
| 2023-07-18 | $71.06 | $72.98 | $70.79 | $71.70 | $71.70 | 3,579,123 |
| 2023-07-17 | $71.07 | $72.07 | $70.12 | $70.47 | $70.47 | 2,605,542 |
| 2023-07-14 | $76.38 | $76.70 | $70.58 | $71.19 | $71.19 | 2,824,264 |
| 2023-07-13 | $74.90 | $76.30 | $74.66 | $76.18 | $76.18 | 1,685,103 |
| 2023-07-12 | $75.52 | $76.20 | $74.46 | $74.63 | $74.63 | 1,283,807 |
| 2023-07-11 | $74.46 | $75.00 | $74.35 | $74.79 | $74.79 | 989,352 |
| 2023-07-10 | $72.92 | $74.84 | $72.80 | $73.73 | $73.73 | 1,293,821 |
| 2023-07-07 | $73.15 | $75.01 | $73.15 | $74.32 | $74.32 | 1,343,068 |
| 2023-07-06 | $73.16 | $73.35 | $72.26 | $73.24 | $73.24 | 977,972 |
| 2023-07-05 | $74.71 | $75.46 | $74.07 | $74.20 | $74.20 | 1,087,956 |
| 2023-07-03 | $74.61 | $76.25 | $74.54 | $75.36 | $75.36 | 918,616 |
| 2023-06-30 | $73.96 | $74.48 | $73.36 | $74.14 | $74.14 | 1,138,692 |
| 2023-06-29 | $72.40 | $73.59 | $72.30 | $73.35 | $73.35 | 1,234,196 |
| 2023-06-28 | $72.21 | $72.29 | $71.40 | $72.02 | $72.02 | 988,024 |
| 2023-06-27 | $71.61 | $72.46 | $71.26 | $72.35 | $72.35 | 1,649,669 |
| 2023-06-26 | $71.19 | $72.56 | $71.18 | $71.78 | $71.78 | 1,174,056 |
| 2023-06-23 | $71.33 | $72.00 | $70.80 | $71.28 | $71.28 | 1,402,018 |
| 2023-06-22 | $73.07 | $73.07 | $71.13 | $71.75 | $71.75 | 3,791,284 |
| 2023-06-21 | $73.06 | $73.78 | $72.45 | $72.95 | $72.95 | 1,527,439 |
| 2023-06-20 | $74.16 | $74.38 | $72.95 | $73.41 | $73.41 | 1,295,886 |
| 2023-06-16 | $75.97 | $75.98 | $74.14 | $74.71 | $74.71 | 1,992,197 |
| 2023-06-15 | $73.99 | $75.72 | $73.51 | $75.64 | $75.64 | 811,721 |
| 2023-06-14 | $74.88 | $75.68 | $73.98 | $74.25 | $74.25 | 1,278,285 |
| 2023-06-13 | $73.95 | $75.61 | $73.60 | $74.75 | $74.75 | 1,193,336 |
| 2023-06-12 | $74.87 | $75.47 | $73.05 | $73.59 | $73.59 | 1,650,311 |
| 2023-06-09 | $74.42 | $75.04 | $74.02 | $74.83 | $74.83 | 1,126,060 |
| 2023-06-08 | $74.83 | $74.90 | $73.39 | $74.46 | $74.46 | 1,387,763 |
| 2023-06-07 | $75.68 | $76.11 | $74.72 | $75.78 | $75.02 | 1,467,433 |
| 2023-06-06 | $74.26 | $76.42 | $74.20 | $75.56 | $74.81 | 1,103,770 |
| 2023-06-05 | $75.10 | $75.39 | $73.46 | $74.35 | $73.61 | 891,239 |
| 2023-06-02 | $74.47 | $75.87 | $74.04 | $75.18 | $75.18 | 1,512,984 |
| 2023-06-01 | $71.89 | $73.34 | $71.74 | $73.04 | $73.04 | 1,039,677 |
| 2023-05-31 | $72.31 | $72.49 | $71.11 | $71.92 | $71.92 | 1,987,916 |
| 2023-05-30 | $72.79 | $73.58 | $71.84 | $73.18 | $73.18 | 819,195 |
| 2023-05-26 | $71.59 | $72.82 | $71.42 | $72.62 | $72.62 | 710,662 |
| 2023-05-25 | $70.94 | $71.93 | $70.80 | $71.78 | $71.78 | 933,922 |
| 2023-05-24 | $72.55 | $72.59 | $71.15 | $71.35 | $71.35 | 768,680 |
| 2023-05-23 | $72.72 | $74.00 | $72.54 | $72.95 | $72.95 | 1,054,258 |
| 2023-05-22 | $72.44 | $73.43 | $72.05 | $73.03 | $73.03 | 888,024 |
| 2023-05-19 | $73.23 | $73.55 | $71.92 | $72.20 | $72.20 | 940,640 |
| 2023-05-18 | $71.78 | $73.00 | $71.27 | $72.89 | $72.89 | 870,995 |
| 2023-05-17 | $70.52 | $72.37 | $70.22 | $72.11 | $72.11 | 1,809,779 |
| 2023-05-16 | $70.31 | $70.69 | $69.60 | $69.65 | $69.65 | 1,005,362 |
| 2023-05-15 | $70.15 | $71.49 | $70.00 | $70.84 | $70.84 | 890,176 |
| 2023-05-12 | $71.21 | $71.31 | $69.54 | $69.93 | $69.93 | 1,047,928 |
| 2023-05-11 | $70.61 | $71.35 | $70.15 | $70.52 | $70.52 | 1,619,207 |
| 2023-05-10 | $72.99 | $73.19 | $71.09 | $71.41 | $71.41 | 937,088 |
| 2023-05-09 | $72.28 | $72.53 | $71.61 | $72.14 | $72.14 | 925,407 |
| 2023-05-08 | $73.59 | $74.12 | $72.64 | $73.02 | $73.02 | 941,326 |
| 2023-05-05 | $73.10 | $73.62 | $72.41 | $73.03 | $73.03 | 1,685,833 |
| 2023-05-04 | $72.21 | $72.71 | $70.63 | $71.60 | $71.60 | 1,952,383 |
| 2023-05-03 | $74.53 | $75.40 | $73.00 | $73.20 | $73.20 | 1,202,638 |
| 2023-05-02 | $76.56 | $76.56 | $73.52 | $74.61 | $74.61 | 1,704,822 |
| 2023-05-01 | $78.28 | $78.57 | $77.00 | $77.03 | $77.03 | 1,605,905 |
| 2023-04-28 | $76.63 | $78.23 | $76.19 | $78.16 | $78.16 | 1,477,533 |
| 2023-04-27 | $77.16 | $77.60 | $76.07 | $77.03 | $77.03 | 1,529,832 |
| 2023-04-26 | $77.22 | $78.61 | $75.97 | $76.48 | $76.48 | 1,653,282 |
| 2023-04-25 | $84.00 | $84.67 | $76.94 | $78.16 | $78.16 | 3,211,729 |
| 2023-04-24 | $85.63 | $86.49 | $85.47 | $86.13 | $86.13 | 924,858 |
| 2023-04-21 | $85.53 | $85.53 | $84.33 | $85.30 | $85.30 | 950,856 |
| 2023-04-20 | $86.11 | $86.86 | $85.48 | $85.86 | $85.86 | 948,270 |
| 2023-04-19 | $85.53 | $87.26 | $85.37 | $86.99 | $86.99 | 752,289 |
| 2023-04-18 | $86.32 | $86.32 | $84.37 | $85.99 | $85.99 | 1,781,600 |
| 2023-04-17 | $84.50 | $85.93 | $81.00 | $85.72 | $85.72 | 2,786,476 |
| 2023-04-14 | $90.08 | $90.30 | $87.43 | $87.92 | $87.92 | 1,158,371 |
| 2023-04-13 | $89.00 | $89.50 | $88.30 | $89.22 | $89.22 | 765,068 |
| 2023-04-12 | $90.44 | $90.59 | $88.15 | $88.91 | $88.91 | 942,849 |
| 2023-04-11 | $88.28 | $90.53 | $87.70 | $89.94 | $89.94 | 1,003,620 |
| 2023-04-10 | $87.50 | $88.46 | $86.87 | $87.74 | $87.74 | 1,003,426 |
| 2023-04-06 | $87.73 | $88.06 | $86.36 | $86.73 | $86.73 | 1,989,829 |
| 2023-04-05 | $86.28 | $87.90 | $86.00 | $87.54 | $87.54 | 742,975 |
| 2023-04-04 | $87.60 | $88.07 | $86.41 | $87.00 | $87.00 | 911,783 |
| 2023-04-03 | $87.89 | $88.84 | $86.84 | $87.72 | $87.72 | 1,107,184 |
| 2023-03-31 | $87.58 | $88.26 | $86.52 | $88.13 | $88.13 | 1,048,676 |
| 2023-03-30 | $88.13 | $88.52 | $85.56 | $86.75 | $86.75 | 1,034,732 |
| 2023-03-29 | $86.08 | $87.11 | $85.88 | $87.06 | $87.06 | 742,420 |
| 2023-03-28 | $84.91 | $85.77 | $84.48 | $84.96 | $84.96 | 537,439 |
| 2023-03-27 | $85.51 | $85.80 | $83.91 | $84.90 | $84.90 | 875,941 |
| 2023-03-24 | $81.40 | $83.45 | $80.62 | $83.43 | $83.43 | 1,102,926 |
| 2023-03-23 | $83.69 | $85.00 | $82.92 | $83.22 | $83.22 | 977,845 |
| 2023-03-22 | $87.22 | $87.22 | $83.65 | $83.78 | $83.78 | 1,135,125 |
| 2023-03-21 | $86.58 | $87.83 | $86.58 | $87.25 | $87.25 | 921,333 |
| 2023-03-20 | $83.39 | $85.18 | $82.92 | $84.29 | $84.29 | 1,247,783 |
| 2023-03-17 | $84.76 | $84.76 | $81.33 | $81.73 | $81.73 | 3,615,090 |
| 2023-03-16 | $84.35 | $86.53 | $82.84 | $85.62 | $85.62 | 1,132,928 |
| 2023-03-15 | $83.69 | $85.08 | $82.93 | $84.61 | $84.61 | 1,916,807 |
| 2023-03-14 | $85.15 | $86.44 | $83.50 | $86.27 | $86.27 | 2,909,188 |
| 2023-03-13 | $83.02 | $84.92 | $81.54 | $82.21 | $82.21 | 2,540,956 |
| 2023-03-10 | $84.91 | $87.48 | $81.54 | $84.92 | $84.92 | 2,627,062 |
| 2023-03-09 | $91.80 | $92.37 | $86.27 | $86.91 | $86.91 | 2,004,037 |
| 2023-03-08 | $92.31 | $93.19 | $92.02 | $92.84 | $92.05 | 954,681 |
| 2023-03-07 | $95.42 | $95.82 | $91.34 | $92.62 | $91.83 | 1,808,756 |
| 2023-03-06 | $95.06 | $95.57 | $94.52 | $95.31 | $94.49 | 933,186 |
| 2023-03-03 | $93.48 | $95.07 | $92.83 | $94.98 | $94.17 | 800,047 |
| 2023-03-02 | $93.50 | $93.53 | $91.95 | $92.95 | $92.15 | 814,630 |
| 2023-03-01 | $94.13 | $95.06 | $93.91 | $94.42 | $93.61 | 785,659 |
| 2023-02-28 | $94.33 | $95.79 | $93.84 | $95.27 | $94.45 | 1,282,396 |
| 2023-02-27 | $94.55 | $94.81 | $93.67 | $94.25 | $93.44 | 1,041,543 |
| 2023-02-24 | $92.66 | $93.73 | $92.32 | $93.42 | $92.62 | 688,875 |
| 2023-02-23 | $94.31 | $94.95 | $92.45 | $93.46 | $92.66 | 717,479 |
| 2023-02-22 | $94.41 | $94.71 | $93.17 | $93.97 | $93.17 | 811,352 |
| 2023-02-21 | $95.20 | $95.92 | $93.48 | $94.05 | $93.25 | 780,759 |
| 2023-02-17 | $95.33 | $96.71 | $94.93 | $96.71 | $95.88 | 624,290 |
| 2023-02-16 | $95.83 | $96.48 | $95.23 | $95.72 | $94.90 | 673,581 |
| 2023-02-15 | $96.26 | $97.25 | $96.23 | $97.05 | $96.22 | 633,356 |
| 2023-02-14 | $98.75 | $98.75 | $96.85 | $97.33 | $96.50 | 924,889 |
| 2023-02-13 | $97.73 | $99.14 | $97.20 | $99.05 | $98.20 | 988,662 |
| 2023-02-10 | $96.78 | $97.84 | $96.27 | $97.82 | $97.82 | 777,905 |
| 2023-02-09 | $99.07 | $99.35 | $97.47 | $97.60 | $97.60 | 905,805 |
| 2023-02-08 | $98.10 | $99.87 | $97.81 | $98.14 | $98.14 | 1,036,927 |
| 2023-02-07 | $96.87 | $99.73 | $96.66 | $99.40 | $99.40 | 878,400 |
| 2023-02-06 | $96.98 | $97.84 | $96.85 | $97.46 | $97.46 | 754,334 |
| 2023-02-03 | $97.03 | $99.02 | $96.36 | $98.17 | $98.17 | 1,033,798 |
| 2023-02-02 | $97.99 | $99.27 | $96.57 | $98.09 | $98.09 | 1,059,556 |
| 2023-02-01 | $96.31 | $97.91 | $95.35 | $96.75 | $96.75 | 1,675,840 |
| 2023-01-31 | $95.33 | $97.01 | $94.49 | $96.97 | $96.97 | 1,193,150 |
| 2023-01-30 | $96.19 | $96.98 | $95.18 | $95.38 | $95.38 | 925,381 |
| 2023-01-27 | $96.64 | $98.13 | $96.45 | $97.20 | $97.20 | 1,035,449 |
| 2023-01-26 | $94.99 | $97.01 | $94.38 | $96.94 | $96.94 | 1,386,956 |
| 2023-01-25 | $93.67 | $94.60 | $92.93 | $94.35 | $94.35 | 1,838,396 |
| 2023-01-24 | $94.54 | $95.61 | $93.72 | $94.77 | $94.77 | 858,111 |
| 2023-01-23 | $93.23 | $95.27 | $92.90 | $94.55 | $94.55 | 1,120,980 |
| 2023-01-20 | $90.87 | $93.41 | $90.09 | $93.36 | $93.36 | 2,392,328 |
| 2023-01-19 | $95.25 | $95.31 | $88.50 | $90.46 | $90.46 | 3,491,056 |
| 2023-01-18 | $99.35 | $100.25 | $98.72 | $98.97 | $98.97 | 1,636,812 |
| 2023-01-17 | $98.16 | $99.78 | $97.50 | $99.40 | $99.40 | 1,451,729 |
| 2023-01-13 | $96.44 | $99.02 | $95.95 | $98.20 | $98.20 | 757,689 |
| 2023-01-12 | $96.67 | $98.68 | $96.14 | $97.33 | $97.33 | 1,313,260 |
| 2023-01-11 | $94.91 | $96.51 | $94.84 | $96.28 | $96.28 | 606,310 |
| 2023-01-10 | $93.87 | $95.22 | $93.18 | $94.84 | $94.84 | 585,416 |
| 2023-01-09 | $95.20 | $96.25 | $94.09 | $94.21 | $94.21 | 1,043,720 |
| 2023-01-06 | $92.54 | $94.97 | $91.12 | $94.67 | $94.67 | 1,116,864 |
| 2023-01-05 | $91.33 | $91.98 | $90.70 | $91.51 | $91.51 | 707,190 |
| 2023-01-04 | $90.14 | $92.62 | $90.09 | $91.68 | $91.68 | 1,202,402 |
| 2023-01-03 | $89.60 | $90.52 | $88.90 | $89.78 | $89.78 | 719,444 |
| 2022-12-30 | $88.64 | $89.00 | $87.63 | $88.49 | $88.49 | 488,194 |
| 2022-12-29 | $87.68 | $89.73 | $86.90 | $89.48 | $89.48 | 496,379 |
| 2022-12-28 | $87.88 | $88.16 | $86.89 | $87.06 | $87.06 | 392,252 |
| 2022-12-27 | $88.14 | $88.61 | $87.26 | $87.90 | $87.90 | 395,757 |
| 2022-12-23 | $87.33 | $88.11 | $86.89 | $88.03 | $88.03 | 380,855 |
| 2022-12-22 | $88.24 | $88.46 | $85.69 | $87.38 | $87.38 | 671,458 |
| 2022-12-21 | $88.32 | $89.22 | $88.12 | $88.95 | $88.95 | 656,969 |
| 2022-12-20 | $87.23 | $88.14 | $85.75 | $87.11 | $87.11 | 756,297 |
| 2022-12-19 | $87.03 | $88.31 | $86.53 | $87.23 | $87.23 | 823,491 |
| 2022-12-16 | $85.92 | $87.41 | $85.85 | $86.95 | $86.95 | 2,122,974 |
| 2022-12-15 | $86.71 | $87.38 | $86.08 | $86.67 | $86.67 | 964,730 |
| 2022-12-14 | $90.27 | $91.19 | $88.08 | $88.24 | $88.24 | 739,492 |
| 2022-12-13 | $92.22 | $93.33 | $89.99 | $90.66 | $90.66 | 1,142,500 |
| 2022-12-12 | $88.00 | $89.89 | $87.58 | $89.53 | $89.53 | 824,436 |
| 2022-12-09 | $86.95 | $88.00 | $86.42 | $87.86 | $87.86 | 850,111 |
| 2022-12-08 | $87.98 | $88.52 | $86.67 | $87.12 | $87.12 | 960,536 |
| 2022-12-07 | $88.05 | $89.01 | $87.57 | $87.72 | $86.97 | 1,459,896 |
| 2022-12-06 | $89.27 | $89.79 | $87.73 | $88.57 | $88.57 | 957,958 |
| 2022-12-05 | $91.45 | $91.76 | $88.62 | $89.43 | $89.43 | 769,641 |
| 2022-12-02 | $92.67 | $93.26 | $90.50 | $91.66 | $91.66 | 826,509 |
| 2022-12-01 | $94.17 | $94.17 | $92.20 | $93.63 | $93.63 | 1,645,353 |
| 2022-11-30 | $91.57 | $93.34 | $88.55 | $93.11 | $93.11 | 1,713,945 |
| 2022-11-29 | $91.30 | $91.77 | $90.39 | $91.76 | $91.76 | 621,331 |
| 2022-11-28 | $93.26 | $93.79 | $91.13 | $91.20 | $91.20 | 770,225 |
| 2022-11-25 | $94.37 | $94.52 | $93.68 | $94.36 | $94.36 | 231,056 |
| 2022-11-23 | $93.70 | $94.35 | $93.50 | $93.83 | $93.83 | 544,289 |
| 2022-11-22 | $93.17 | $94.16 | $93.17 | $93.74 | $93.74 | 584,750 |
| 2022-11-21 | $92.00 | $92.90 | $91.49 | $92.81 | $92.81 | 658,581 |
| 2022-11-18 | $92.28 | $92.41 | $90.86 | $92.32 | $92.32 | 829,086 |
| 2022-11-17 | $89.58 | $90.92 | $88.63 | $90.89 | $90.89 | 978,886 |
| 2022-11-16 | $91.54 | $91.75 | $90.49 | $91.00 | $91.00 | 590,861 |
| 2022-11-15 | $91.94 | $92.87 | $90.11 | $91.99 | $91.99 | 880,492 |
| 2022-11-14 | $93.42 | $93.72 | $90.60 | $90.61 | $90.61 | 876,567 |
| 2022-11-11 | $90.77 | $95.05 | $90.39 | $94.03 | $94.03 | 1,466,864 |
| 2022-11-10 | $86.66 | $90.64 | $86.66 | $90.40 | $90.40 | 939,010 |
| 2022-11-09 | $85.30 | $86.14 | $83.79 | $84.00 | $84.00 | 437,193 |
| 2022-11-08 | $85.12 | $86.38 | $84.60 | $85.91 | $85.91 | 621,888 |
| 2022-11-07 | $85.10 | $85.33 | $83.87 | $85.24 | $85.24 | 662,691 |
| 2022-11-04 | $82.65 | $84.52 | $82.65 | $84.47 | $84.47 | 652,016 |
| 2022-11-03 | $82.85 | $83.05 | $81.73 | $82.01 | $82.01 | 923,257 |
| 2022-11-02 | $84.76 | $87.45 | $84.27 | $84.38 | $84.38 | 1,166,343 |
| 2022-11-01 | $84.94 | $85.14 | $84.15 | $84.72 | $84.72 | 1,002,308 |
| 2022-10-31 | $83.90 | $84.91 | $83.28 | $84.35 | $84.35 | 1,104,516 |
| 2022-10-28 | $82.73 | $84.80 | $82.63 | $84.68 | $84.68 | 761,601 |
| 2022-10-27 | $82.92 | $84.09 | $82.66 | $82.75 | $82.75 | 1,002,063 |
| 2022-10-26 | $82.36 | $83.03 | $81.25 | $82.16 | $82.16 | 1,244,037 |
| 2022-10-25 | $79.50 | $82.34 | $79.39 | $82.02 | $82.02 | 945,122 |
| 2022-10-24 | $80.00 | $80.95 | $79.60 | $79.98 | $79.98 | 975,784 |
| 2022-10-21 | $76.79 | $79.83 | $76.15 | $79.67 | $79.67 | 1,592,326 |
| 2022-10-20 | $78.47 | $80.14 | $77.11 | $77.21 | $77.21 | 2,068,519 |
| 2022-10-19 | $78.14 | $85.11 | $77.50 | $79.59 | $79.59 | 4,172,171 |
| 2022-10-18 | $88.74 | $89.34 | $85.49 | $87.61 | $87.61 | 1,982,645 |
| 2022-10-17 | $86.24 | $87.93 | $86.20 | $86.92 | $86.92 | 1,266,970 |
| 2022-10-14 | $87.75 | $88.75 | $83.90 | $84.06 | $84.06 | 1,578,594 |
| 2022-10-13 | $82.04 | $87.83 | $81.89 | $87.23 | $87.23 | 998,477 |
| 2022-10-12 | $83.80 | $85.14 | $83.17 | $83.74 | $83.74 | 825,505 |
| 2022-10-11 | $84.94 | $85.60 | $83.75 | $84.08 | $84.08 | 716,224 |
| 2022-10-10 | $86.86 | $87.06 | $85.13 | $85.33 | $85.33 | 594,281 |
| 2022-10-07 | $87.94 | $87.94 | $85.04 | $85.95 | $85.95 | 917,448 |
| 2022-10-06 | $90.07 | $90.41 | $88.63 | $88.66 | $88.66 | 701,087 |
| 2022-10-05 | $89.79 | $90.88 | $89.61 | $90.41 | $90.41 | 712,652 |
| 2022-10-04 | $88.65 | $91.02 | $88.65 | $90.99 | $90.99 | 1,067,249 |
| 2022-10-03 | $86.71 | $88.60 | $85.39 | $88.22 | $88.22 | 1,094,646 |
| 2022-09-30 | $86.70 | $87.88 | $85.36 | $85.56 | $85.56 | 996,070 |
| 2022-09-29 | $86.22 | $86.76 | $85.12 | $86.27 | $86.27 | 825,080 |
| 2022-09-28 | $85.89 | $87.93 | $85.58 | $87.43 | $87.43 | 1,112,162 |
| 2022-09-27 | $87.24 | $87.59 | $84.07 | $85.58 | $85.58 | 1,113,813 |
| 2022-09-26 | $87.88 | $88.33 | $86.19 | $86.80 | $86.80 | 1,467,503 |
| 2022-09-23 | $88.89 | $89.24 | $87.12 | $88.47 | $88.47 | 944,382 |
| 2022-09-22 | $91.76 | $91.76 | $89.18 | $89.49 | $89.49 | 859,414 |
| 2022-09-21 | $94.09 | $94.55 | $91.17 | $91.18 | $91.18 | 687,256 |
| 2022-09-20 | $94.66 | $94.66 | $92.83 | $93.59 | $93.59 | 656,812 |
| 2022-09-19 | $92.32 | $95.55 | $92.19 | $95.41 | $95.41 | 915,487 |
| 2022-09-16 | $95.21 | $95.65 | $92.12 | $93.13 | $93.13 | 2,036,925 |
| 2022-09-15 | $95.02 | $96.49 | $94.72 | $95.46 | $95.46 | 996,779 |
| 2022-09-14 | $95.13 | $95.88 | $93.60 | $94.67 | $94.67 | 899,785 |
| 2022-09-13 | $96.97 | $97.22 | $94.81 | $94.95 | $94.95 | 1,293,541 |
| 2022-09-12 | $99.93 | $100.74 | $97.64 | $98.49 | $98.49 | 1,922,572 |
| 2022-09-09 | $99.30 | $100.20 | $99.03 | $99.10 | $99.10 | 1,316,092 |
| 2022-09-08 | $95.10 | $98.96 | $94.58 | $98.89 | $98.89 | 1,284,354 |
| 2022-09-07 | $94.14 | $96.76 | $94.01 | $96.51 | $96.51 | 1,068,410 |
| 2022-09-06 | $93.69 | $94.17 | $92.49 | $93.92 | $93.92 | 934,972 |
| 2022-09-02 | $95.75 | $96.31 | $92.84 | $93.38 | $93.38 | 825,826 |
| 2022-09-01 | $94.53 | $95.34 | $93.06 | $94.71 | $94.71 | 853,535 |
| 2022-08-31 | $96.40 | $96.56 | $94.96 | $95.09 | $95.09 | 1,616,007 |
| 2022-08-30 | $95.67 | $96.02 | $94.54 | $95.46 | $95.46 | 991,322 |
| 2022-08-29 | $94.72 | $95.88 | $94.04 | $95.31 | $95.31 | 784,388 |
| 2022-08-26 | $99.70 | $99.70 | $95.36 | $95.40 | $95.40 | 763,366 |
| 2022-08-25 | $98.78 | $99.60 | $98.18 | $99.00 | $99.00 | 539,128 |
| 2022-08-24 | $98.14 | $98.69 | $97.44 | $98.15 | $98.15 | 578,211 |
| 2022-08-23 | $98.17 | $99.25 | $98.05 | $98.14 | $98.14 | 484,022 |
| 2022-08-22 | $99.33 | $99.33 | $97.99 | $98.44 | $98.44 | 755,120 |
| 2022-08-19 | $101.96 | $102.10 | $100.14 | $100.56 | $100.56 | 651,365 |
| 2022-08-18 | $102.41 | $102.82 | $101.34 | $102.70 | $102.70 | 645,035 |
| 2022-08-17 | $102.55 | $103.08 | $102.00 | $102.49 | $102.49 | 1,168,994 |
| 2022-08-16 | $103.37 | $104.57 | $103.28 | $103.78 | $103.78 | 824,901 |
| 2022-08-15 | $103.62 | $104.05 | $102.55 | $103.72 | $103.72 | 529,507 |
| 2022-08-12 | $103.46 | $104.11 | $102.82 | $104.05 | $104.05 | 801,059 |
| 2022-08-11 | $102.68 | $103.74 | $102.41 | $102.76 | $102.76 | 548,911 |
| 2022-08-10 | $100.57 | $102.32 | $99.11 | $102.02 | $102.02 | 662,348 |
| 2022-08-09 | $99.73 | $99.73 | $98.20 | $98.98 | $98.98 | 529,431 |
| 2022-08-08 | $100.50 | $100.80 | $99.20 | $99.25 | $99.25 | 414,376 |
| 2022-08-05 | $99.29 | $100.40 | $98.95 | $99.86 | $99.86 | 454,280 |
| 2022-08-04 | $100.10 | $101.32 | $99.58 | $99.85 | $99.85 | 973,319 |
| 2022-08-03 | $99.49 | $100.17 | $98.55 | $99.83 | $99.83 | 1,020,202 |
| 2022-08-02 | $98.59 | $98.82 | $97.19 | $98.46 | $98.46 | 789,635 |
| 2022-08-01 | $99.24 | $99.44 | $97.65 | $98.75 | $98.75 | 714,422 |
| 2022-07-29 | $97.74 | $99.92 | $97.74 | $99.78 | $99.78 | 897,585 |
| 2022-07-28 | $97.14 | $98.06 | $95.73 | $97.97 | $97.97 | 722,483 |
| 2022-07-27 | $95.78 | $97.28 | $95.42 | $96.96 | $96.96 | 652,489 |
| 2022-07-26 | $97.04 | $97.48 | $94.91 | $95.31 | $95.31 | 726,730 |
| 2022-07-25 | $98.47 | $98.47 | $96.96 | $97.54 | $97.54 | 632,791 |
| 2022-07-22 | $97.97 | $98.38 | $96.40 | $97.40 | $97.40 | 685,445 |
| 2022-07-21 | $96.37 | $97.81 | $95.47 | $97.51 | $97.51 | 1,161,220 |
| 2022-07-20 | $99.05 | $99.05 | $95.39 | $97.18 | $97.18 | 2,290,200 |
| 2022-07-19 | $99.11 | $101.45 | $99.03 | $101.22 | $101.22 | 1,174,675 |
| 2022-07-18 | $99.69 | $100.94 | $97.26 | $97.82 | $97.82 | 810,358 |
| 2022-07-15 | $95.86 | $100.03 | $95.48 | $99.28 | $99.28 | 1,568,314 |
| 2022-07-14 | $93.90 | $94.70 | $92.94 | $94.52 | $94.52 | 810,762 |
| 2022-07-13 | $95.44 | $95.87 | $93.99 | $95.60 | $95.60 | 766,602 |
| 2022-07-12 | $95.11 | $97.95 | $94.23 | $96.26 | $96.26 | 1,179,425 |
| 2022-07-11 | $96.04 | $96.19 | $94.62 | $95.11 | $95.11 | 947,148 |
| 2022-07-08 | $98.01 | $98.05 | $96.22 | $96.61 | $96.61 | 703,387 |
| 2022-07-07 | $96.86 | $98.15 | $96.81 | $97.31 | $97.31 | 1,065,019 |
| 2022-07-06 | $96.32 | $96.92 | $94.75 | $95.82 | $95.82 | 697,040 |
| 2022-07-05 | $95.77 | $96.66 | $94.50 | $96.61 | $96.61 | 804,651 |
| 2022-07-01 | $95.77 | $98.03 | $95.32 | $97.72 | $97.72 | 767,727 |
| 2022-06-30 | $96.34 | $97.74 | $95.47 | $96.48 | $96.48 | 1,043,991 |
| 2022-06-29 | $98.44 | $100.15 | $97.94 | $98.74 | $98.74 | 879,008 |
| 2022-06-28 | $98.72 | $100.63 | $98.02 | $98.26 | $98.26 | 670,428 |
| 2022-06-27 | $97.74 | $98.09 | $96.21 | $98.04 | $98.04 | 992,317 |
| 2022-06-24 | $94.84 | $97.46 | $94.63 | $97.12 | $97.12 | 1,435,042 |
| 2022-06-23 | $94.39 | $94.44 | $91.74 | $93.82 | $93.82 | 931,831 |
| 2022-06-22 | $93.16 | $94.89 | $92.93 | $93.36 | $93.36 | 939,351 |
| 2022-06-21 | $93.76 | $94.52 | $92.87 | $93.93 | $93.93 | 817,838 |
| 2022-06-17 | $91.80 | $93.15 | $91.16 | $91.68 | $91.68 | 1,749,511 |
| 2022-06-16 | $91.28 | $91.73 | $89.68 | $91.46 | $91.46 | 1,641,346 |
| 2022-06-15 | $95.03 | $96.06 | $91.91 | $93.28 | $93.28 | 2,608,573 |
| 2022-06-14 | $99.22 | $99.95 | $92.56 | $93.60 | $93.60 | 2,875,555 |
| 2022-06-13 | $99.09 | $100.02 | $97.87 | $98.43 | $98.43 | 950,383 |
| 2022-06-10 | $104.81 | $105.01 | $101.27 | $101.43 | $101.43 | 837,813 |
| 2022-06-09 | $108.56 | $109.31 | $106.33 | $106.35 | $106.35 | 470,632 |
| 2022-06-08 | $110.85 | $111.24 | $109.07 | $109.31 | $108.60 | 531,977 |
| 2022-06-07 | $110.00 | $112.02 | $109.07 | $111.83 | $111.10 | 776,036 |
| 2022-06-06 | $111.08 | $112.54 | $110.18 | $110.25 | $109.53 | 352,985 |
| 2022-06-03 | $110.99 | $111.27 | $109.93 | $110.03 | $109.31 | 494,275 |
| 2022-06-02 | $109.41 | $111.94 | $108.21 | $111.89 | $111.16 | 614,274 |
| 2022-06-01 | $111.83 | $112.12 | $107.90 | $108.76 | $108.05 | 829,769 |
| 2022-05-31 | $112.20 | $113.16 | $110.52 | $111.75 | $111.02 | 1,210,704 |
| 2022-05-27 | $110.02 | $112.70 | $110.02 | $112.60 | $111.86 | 489,421 |
| 2022-05-26 | $108.13 | $110.18 | $108.08 | $109.74 | $109.02 | 560,434 |
| 2022-05-25 | $106.28 | $107.93 | $105.82 | $107.56 | $106.86 | 528,518 |
| 2022-05-24 | $105.87 | $106.29 | $103.38 | $106.15 | $105.46 | 588,318 |
| 2022-05-23 | $105.53 | $107.23 | $104.77 | $106.18 | $105.49 | 726,511 |
| 2022-05-20 | $102.69 | $103.64 | $100.95 | $103.47 | $102.79 | 747,230 |
| 2022-05-19 | $100.94 | $102.88 | $100.94 | $102.00 | $101.33 | 762,708 |
| 2022-05-18 | $105.29 | $105.83 | $102.36 | $102.82 | $102.15 | 685,217 |
| 2022-05-17 | $105.15 | $106.08 | $104.24 | $105.71 | $105.02 | 601,363 |
| 2022-05-16 | $104.09 | $105.00 | $101.95 | $103.38 | $102.70 | 593,606 |
| 2022-05-13 | $103.62 | $105.17 | $103.25 | $104.15 | $103.47 | 622,596 |
| 2022-05-12 | $101.26 | $103.39 | $100.05 | $102.57 | $101.90 | 732,294 |
| 2022-05-11 | $104.08 | $105.81 | $101.68 | $101.89 | $101.22 | 589,477 |
| 2022-05-10 | $105.71 | $106.26 | $101.95 | $103.75 | $103.07 | 833,210 |
| 2022-05-09 | $104.52 | $106.01 | $103.52 | $104.75 | $104.07 | 930,904 |
| 2022-05-06 | $106.52 | $106.52 | $103.65 | $105.35 | $104.66 | 678,273 |
| 2022-05-05 | $108.08 | $108.08 | $105.41 | $106.65 | $105.95 | 896,359 |
| 2022-05-04 | $105.51 | $109.49 | $104.60 | $108.87 | $108.16 | 703,825 |
| 2022-05-03 | $105.04 | $106.82 | $104.52 | $105.41 | $104.72 | 615,553 |
| 2022-05-02 | $103.97 | $105.11 | $102.28 | $104.45 | $103.77 | 775,046 |
| 2022-04-29 | $107.01 | $107.77 | $102.83 | $103.05 | $102.38 | 840,396 |
| 2022-04-28 | $108.61 | $108.88 | $106.06 | $107.33 | $106.63 | 838,698 |
| 2022-04-27 | $108.41 | $109.00 | $107.11 | $107.76 | $107.06 | 942,383 |
| 2022-04-26 | $105.76 | $110.67 | $104.57 | $107.93 | $107.22 | 1,313,837 |
| 2022-04-25 | $105.55 | $105.88 | $102.85 | $105.76 | $105.07 | 1,554,477 |
| 2022-04-22 | $110.50 | $110.66 | $106.03 | $106.19 | $105.50 | 1,215,371 |
| 2022-04-21 | $114.43 | $114.86 | $110.01 | $110.34 | $109.62 | 763,070 |
| 2022-04-20 | $112.76 | $114.26 | $112.52 | $113.17 | $112.43 | 793,749 |
| 2022-04-19 | $110.82 | $112.23 | $109.55 | $111.69 | $110.96 | 671,168 |
| 2022-04-18 | $110.53 | $111.53 | $109.67 | $110.40 | $109.68 | 1,022,345 |
| 2022-04-14 | $114.56 | $115.36 | $110.82 | $110.89 | $110.16 | 1,030,245 |
| 2022-04-13 | $112.65 | $113.91 | $111.93 | $113.81 | $113.07 | 548,893 |
| 2022-04-12 | $114.73 | $116.58 | $113.12 | $113.50 | $112.76 | 605,496 |
| 2022-04-11 | $114.93 | $116.50 | $114.07 | $114.77 | $114.02 | 572,843 |
| 2022-04-08 | $114.39 | $115.69 | $113.66 | $115.03 | $114.28 | 487,712 |
| 2022-04-07 | $113.02 | $114.77 | $110.53 | $113.79 | $113.05 | 776,923 |
| 2022-04-06 | $114.88 | $114.89 | $112.87 | $113.47 | $112.73 | 666,740 |
| 2022-04-05 | $115.30 | $116.71 | $114.94 | $115.53 | $114.77 | 706,593 |
| 2022-04-04 | $115.13 | $116.22 | $113.89 | $115.41 | $114.66 | 759,051 |
| 2022-04-01 | $117.88 | $118.23 | $115.04 | $115.55 | $114.79 | 735,030 |
| 2022-03-31 | $120.30 | $120.96 | $116.11 | $116.45 | $115.69 | 1,119,526 |
| 2022-03-30 | $121.16 | $121.25 | $119.30 | $120.75 | $119.96 | 897,534 |
| 2022-03-29 | $120.00 | $120.79 | $118.92 | $119.95 | $119.17 | 517,284 |
| 2022-03-28 | $118.79 | $118.80 | $116.64 | $118.19 | $117.42 | 1,065,118 |
| 2022-03-25 | $116.91 | $119.29 | $116.48 | $119.23 | $118.45 | 681,069 |
| 2022-03-24 | $116.23 | $117.21 | $115.14 | $116.59 | $115.83 | 672,670 |
| 2022-03-23 | $115.57 | $117.05 | $115.04 | $115.54 | $114.78 | 688,780 |
| 2022-03-22 | $115.36 | $117.84 | $115.36 | $117.22 | $116.45 | 669,851 |
| 2022-03-21 | $115.70 | $116.22 | $113.59 | $114.51 | $113.76 | 520,627 |
| 2022-03-18 | $115.52 | $115.95 | $113.32 | $115.21 | $114.46 | 1,576,400 |
| 2022-03-17 | $113.21 | $115.78 | $112.46 | $115.68 | $114.92 | 724,078 |
| 2022-03-16 | $113.11 | $116.33 | $113.01 | $116.01 | $115.25 | 1,142,099 |
| 2022-03-15 | $110.13 | $111.55 | $109.67 | $111.24 | $110.51 | 994,776 |
| 2022-03-14 | $107.15 | $111.39 | $107.12 | $109.88 | $109.16 | 1,576,985 |
| 2022-03-11 | $107.30 | $108.84 | $104.98 | $105.14 | $104.45 | 1,096,149 |
| 2022-03-10 | $105.93 | $106.93 | $103.60 | $105.70 | $105.01 | 1,003,440 |
| 2022-03-09 | $108.65 | $110.38 | $107.82 | $108.03 | $106.62 | 1,117,639 |
| 2022-03-08 | $105.46 | $108.13 | $102.39 | $104.92 | $103.55 | 951,217 |
| 2022-03-07 | $106.61 | $107.05 | $103.89 | $104.09 | $102.73 | 1,345,154 |
| 2022-03-04 | $107.61 | $108.00 | $105.45 | $107.47 | $106.06 | 1,406,691 |
| 2022-03-03 | $110.64 | $111.72 | $108.85 | $110.43 | $108.99 | 742,975 |
| 2022-03-02 | $107.84 | $112.06 | $107.25 | $110.21 | $108.77 | 1,316,991 |
| 2022-03-01 | $113.67 | $113.78 | $104.50 | $106.30 | $104.91 | 1,840,397 |
| 2022-02-28 | $114.17 | $115.98 | $112.17 | $113.90 | $112.41 | 1,262,512 |
| 2022-02-25 | $114.11 | $117.91 | $113.71 | $117.78 | $116.24 | 908,248 |
| 2022-02-24 | $109.25 | $113.64 | $108.14 | $112.96 | $111.48 | 1,309,835 |
| 2022-02-23 | $118.50 | $118.84 | $113.17 | $113.64 | $112.15 | 812,089 |
| 2022-02-22 | $118.02 | $119.50 | $116.27 | $117.41 | $115.87 | 877,546 |
| 2022-02-18 | $118.01 | $119.67 | $117.50 | $118.52 | $116.97 | 1,010,028 |
| 2022-02-17 | $125.45 | $125.45 | $118.05 | $118.45 | $116.90 | 985,709 |
| 2022-02-16 | $124.94 | $127.10 | $124.25 | $126.28 | $124.63 | 911,264 |
| 2022-02-15 | $122.98 | $125.57 | $122.69 | $125.28 | $123.64 | 777,889 |
| 2022-02-14 | $123.55 | $124.39 | $120.27 | $121.51 | $119.92 | 1,045,239 |
| 2022-02-11 | $124.44 | $126.71 | $122.49 | $123.11 | $121.50 | 1,220,559 |
| 2022-02-10 | $125.42 | $127.90 | $124.52 | $125.20 | $123.56 | 974,515 |
| 2022-02-09 | $125.71 | $126.29 | $123.43 | $126.05 | $124.40 | 577,491 |
| 2022-02-08 | $123.33 | $125.69 | $123.33 | $125.18 | $123.54 | 1,033,762 |
| 2022-02-07 | $121.90 | $123.28 | $120.93 | $122.64 | $121.04 | 784,855 |
| 2022-02-04 | $119.68 | $122.50 | $119.19 | $121.58 | $119.99 | 869,224 |
| 2022-02-03 | $119.97 | $121.12 | $118.85 | $119.60 | $118.04 | 948,015 |
| 2022-02-02 | $118.78 | $120.69 | $117.87 | $120.33 | $118.76 | 859,393 |
| 2022-02-01 | $116.71 | $119.17 | $115.31 | $119.01 | $117.45 | 987,081 |
| 2022-01-31 | $115.23 | $117.01 | $114.08 | $116.64 | $115.11 | 1,118,092 |
| 2022-01-28 | $114.27 | $115.76 | $112.70 | $115.64 | $114.13 | 640,484 |
| 2022-01-27 | $116.74 | $118.67 | $113.79 | $114.74 | $113.24 | 1,065,409 |
| 2022-01-26 | $116.31 | $118.43 | $113.78 | $115.22 | $113.71 | 1,375,520 |
| 2022-01-25 | $114.59 | $116.66 | $112.35 | $115.40 | $113.89 | 1,165,281 |
| 2022-01-24 | $111.43 | $116.73 | $110.00 | $116.32 | $114.80 | 1,523,171 |
| 2022-01-21 | $118.97 | $119.20 | $112.90 | $113.93 | $112.44 | 1,672,774 |
| 2022-01-20 | $125.53 | $127.79 | $119.21 | $120.02 | $118.45 | 2,220,576 |
| 2022-01-19 | $132.68 | $132.68 | $125.73 | $125.84 | $124.19 | 1,503,270 |
| 2022-01-18 | $132.96 | $133.34 | $130.97 | $132.24 | $130.51 | 1,016,153 |
| 2022-01-14 | $131.90 | $133.72 | $130.68 | $133.62 | $131.87 | 1,095,183 |
| 2022-01-13 | $133.01 | $135.15 | $132.91 | $133.23 | $131.49 | 943,221 |
| 2022-01-12 | $131.89 | $133.14 | $131.11 | $132.75 | $131.01 | 1,034,809 |
| 2022-01-11 | $130.37 | $132.20 | $128.67 | $131.61 | $129.89 | 1,020,664 |
| 2022-01-10 | $130.00 | $130.25 | $127.58 | $129.25 | $127.56 | 963,188 |
| 2022-01-07 | $125.93 | $130.22 | $125.87 | $129.66 | $127.96 | 1,146,284 |
| 2022-01-06 | $126.67 | $127.63 | $124.24 | $125.98 | $124.33 | 585,424 |
| 2022-01-05 | $127.00 | $127.63 | $124.18 | $124.43 | $122.80 | 798,775 |
| 2022-01-04 | $122.19 | $126.39 | $122.19 | $125.28 | $123.64 | 884,744 |
| 2022-01-03 | $120.69 | $121.24 | $119.64 | $120.70 | $119.12 | 646,069 |
| 2021-12-31 | $118.93 | $119.99 | $118.63 | $119.61 | $118.05 | 369,627 |
| 2021-12-30 | $120.22 | $121.15 | $119.20 | $119.41 | $117.85 | 236,664 |
| 2021-12-29 | $120.45 | $120.81 | $119.67 | $120.02 | $118.45 | 288,716 |
| 2021-12-28 | $120.61 | $121.44 | $119.89 | $120.05 | $118.48 | 400,186 |
| 2021-12-27 | $118.27 | $120.64 | $117.58 | $120.58 | $119.00 | 370,857 |
| 2021-12-23 | $118.53 | $120.00 | $118.05 | $118.21 | $116.66 | 470,053 |
| 2021-12-22 | $117.70 | $118.73 | $117.09 | $117.78 | $116.24 | 431,296 |
| 2021-12-21 | $115.93 | $118.52 | $115.93 | $117.79 | $116.25 | 537,688 |
| 2021-12-20 | $115.17 | $115.30 | $112.50 | $114.49 | $112.99 | 758,615 |
| 2021-12-17 | $118.87 | $118.98 | $115.93 | $117.23 | $115.70 | 1,437,886 |
| 2021-12-16 | $118.88 | $120.16 | $117.64 | $119.00 | $117.44 | 874,095 |
| 2021-12-15 | $117.74 | $117.90 | $115.64 | $117.50 | $115.96 | 597,740 |
| 2021-12-14 | $117.07 | $118.85 | $115.50 | $117.49 | $115.95 | 743,736 |
| 2021-12-13 | $118.25 | $118.25 | $115.76 | $117.07 | $115.54 | 545,964 |
| 2021-12-10 | $119.75 | $119.99 | $117.34 | $118.35 | $116.80 | 416,989 |
| 2021-12-09 | $117.78 | $119.57 | $117.27 | $118.93 | $117.37 | 520,878 |
| 2021-12-08 | $120.88 | $121.10 | $118.44 | $119.12 | $116.87 | 627,021 |
| 2021-12-07 | $119.37 | $120.83 | $118.63 | $120.17 | $117.90 | 492,802 |
| 2021-12-06 | $118.63 | $119.90 | $117.65 | $118.54 | $116.31 | 738,612 |
| 2021-12-03 | $119.28 | $119.39 | $115.37 | $116.66 | $114.46 | 587,074 |
| 2021-12-02 | $114.99 | $118.93 | $114.44 | $118.68 | $116.44 | 877,344 |
| 2021-12-01 | $117.94 | $119.72 | $114.05 | $114.14 | $111.99 | 824,998 |
| 2021-11-30 | $118.52 | $118.53 | $115.05 | $115.70 | $113.52 | 1,454,014 |
| 2021-11-29 | $120.97 | $121.13 | $118.97 | $119.94 | $117.68 | 561,982 |
| 2021-11-26 | $119.57 | $119.97 | $117.64 | $118.89 | $116.65 | 436,910 |
| 2021-11-24 | $124.36 | $124.99 | $123.93 | $124.34 | $122.00 | 378,030 |
| 2021-11-23 | $123.50 | $124.80 | $123.12 | $124.64 | $122.29 | 435,604 |
| 2021-11-22 | $122.34 | $124.17 | $121.20 | $123.19 | $120.87 | 728,368 |
| 2021-11-19 | $119.98 | $121.07 | $118.16 | $120.61 | $118.34 | 572,347 |
| 2021-11-18 | $123.32 | $123.79 | $121.33 | $121.40 | $119.11 | 493,127 |
| 2021-11-17 | $124.10 | $124.10 | $122.24 | $122.90 | $120.58 | 445,074 |
| 2021-11-16 | $125.14 | $125.86 | $124.41 | $124.51 | $122.16 | 453,018 |
| 2021-11-15 | $125.35 | $126.53 | $124.83 | $125.22 | $122.86 | 575,217 |
| 2021-11-12 | $124.80 | $125.41 | $123.90 | $125.30 | $122.94 | 472,647 |
| 2021-11-11 | $124.36 | $125.55 | $122.79 | $124.58 | $122.23 | 532,397 |
| 2021-11-10 | $122.02 | $124.22 | $121.01 | $123.45 | $121.12 | 601,456 |
| 2021-11-09 | $122.79 | $122.86 | $121.27 | $121.89 | $119.59 | 633,144 |
| 2021-11-08 | $123.82 | $124.70 | $122.63 | $123.34 | $121.02 | 758,572 |
| 2021-11-05 | $123.49 | $124.77 | $122.98 | $123.57 | $121.24 | 711,715 |
| 2021-11-04 | $124.42 | $124.42 | $120.95 | $122.58 | $120.27 | 715,970 |
| 2021-11-03 | $123.57 | $125.12 | $122.97 | $124.75 | $122.40 | 641,666 |
| 2021-11-02 | $123.73 | $124.89 | $123.20 | $123.86 | $121.53 | 825,431 |
| 2021-11-01 | $123.90 | $124.58 | $123.35 | $123.73 | $121.40 | 462,600 |
| 2021-10-29 | $122.50 | $123.92 | $122.43 | $123.04 | $120.72 | 743,280 |
| 2021-10-28 | $121.07 | $122.77 | $121.07 | $122.74 | $120.43 | 793,120 |
| 2021-10-27 | $122.42 | $123.44 | $120.99 | $121.07 | $118.79 | 710,260 |
| 2021-10-26 | $123.39 | $124.23 | $122.65 | $123.21 | $120.89 | 793,264 |
| 2021-10-25 | $125.43 | $126.21 | $123.06 | $123.39 | $121.06 | 620,204 |
| 2021-10-22 | $125.59 | $126.67 | $124.73 | $125.32 | $122.96 | 678,699 |
| 2021-10-21 | $126.30 | $126.73 | $124.84 | $125.23 | $122.87 | 966,616 |
| 2021-10-20 | $124.00 | $125.66 | $121.15 | $125.51 | $123.14 | 1,641,281 |
| 2021-10-19 | $120.91 | $121.41 | $119.14 | $121.41 | $119.12 | 943,961 |
| 2021-10-18 | $120.65 | $123.18 | $119.97 | $121.00 | $118.72 | 1,105,511 |
| 2021-10-15 | $120.89 | $121.36 | $119.79 | $120.86 | $118.58 | 1,007,066 |
| 2021-10-14 | $116.51 | $120.14 | $116.26 | $120.04 | $117.78 | 1,297,329 |
| 2021-10-13 | $115.60 | $116.00 | $113.47 | $115.86 | $113.68 | 725,307 |
| 2021-10-12 | $115.74 | $117.30 | $115.25 | $115.60 | $113.42 | 925,621 |
| 2021-10-11 | $116.17 | $117.12 | $115.60 | $115.78 | $113.60 | 725,825 |
| 2021-10-08 | $113.89 | $116.56 | $113.47 | $115.45 | $113.27 | 612,339 |
| 2021-10-07 | $112.75 | $113.74 | $112.04 | $112.95 | $110.82 | 865,160 |
| 2021-10-06 | $109.97 | $111.34 | $108.57 | $111.23 | $109.13 | 536,540 |
| 2021-10-05 | $108.56 | $111.60 | $108.07 | $110.93 | $108.84 | 713,587 |
| 2021-10-04 | $107.35 | $110.91 | $107.35 | $108.05 | $106.01 | 752,516 |
| 2021-10-01 | $108.44 | $110.05 | $106.57 | $109.23 | $107.17 | 1,071,916 |
| 2021-09-30 | $110.69 | $110.98 | $107.75 | $107.81 | $105.78 | 621,974 |
| 2021-09-29 | $111.43 | $111.43 | $110.17 | $110.29 | $108.21 | 607,243 |
| 2021-09-28 | $112.59 | $114.59 | $110.73 | $111.10 | $109.01 | 714,400 |
| 2021-09-27 | $109.71 | $113.07 | $109.71 | $112.55 | $110.43 | 668,289 |
| 2021-09-24 | $109.09 | $110.66 | $109.09 | $109.33 | $107.27 | 686,352 |
| 2021-09-23 | $107.88 | $110.20 | $107.54 | $109.38 | $107.32 | 551,935 |
| 2021-09-22 | $105.80 | $107.56 | $105.48 | $106.43 | $104.42 | 721,751 |
| 2021-09-21 | $106.27 | $106.76 | $104.35 | $104.51 | $102.54 | 709,301 |
| 2021-09-20 | $105.88 | $106.82 | $104.25 | $105.87 | $103.87 | 1,000,588 |
| 2021-09-17 | $107.83 | $110.16 | $107.26 | $108.20 | $106.16 | 1,311,812 |
| 2021-09-16 | $111.76 | $112.21 | $108.94 | $109.55 | $107.49 | 670,233 |
| 2021-09-15 | $111.08 | $111.69 | $110.05 | $110.72 | $108.63 | 954,595 |
| 2021-09-14 | $114.45 | $114.45 | $109.23 | $110.13 | $108.05 | 1,147,114 |
| 2021-09-13 | $113.56 | $115.18 | $112.80 | $113.73 | $111.59 | 1,006,223 |
| 2021-09-10 | $115.01 | $115.01 | $111.95 | $112.55 | $110.43 | 802,815 |
| 2021-09-09 | $113.51 | $115.85 | $113.41 | $114.58 | $112.42 | 531,669 |
| 2021-09-08 | $114.99 | $116.48 | $114.19 | $114.61 | $111.77 | 627,449 |
| 2021-09-07 | $117.51 | $117.51 | $115.37 | $115.43 | $112.57 | 592,794 |
| 2021-09-03 | $117.82 | $118.10 | $116.96 | $117.35 | $114.44 | 502,318 |
| 2021-09-02 | $117.36 | $117.95 | $116.79 | $117.90 | $114.98 | 647,327 |
| 2021-09-01 | $118.28 | $118.68 | $116.15 | $116.92 | $114.02 | 724,786 |
| 2021-08-31 | $118.05 | $118.78 | $117.61 | $118.52 | $115.58 | 729,032 |
| 2021-08-30 | $121.39 | $121.74 | $118.04 | $118.06 | $115.13 | 507,150 |
| 2021-08-27 | $118.84 | $121.10 | $118.84 | $121.03 | $118.03 | 783,324 |
| 2021-08-26 | $119.49 | $120.00 | $118.76 | $118.78 | $115.83 | 460,034 |
| 2021-08-25 | $117.38 | $119.98 | $116.97 | $119.41 | $116.45 | 476,138 |
| 2021-08-24 | $116.55 | $117.57 | $116.51 | $117.00 | $114.10 | 458,565 |
| 2021-08-23 | $114.94 | $116.86 | $114.37 | $116.28 | $113.40 | 479,989 |
| 2021-08-20 | $113.80 | $114.71 | $113.23 | $114.60 | $111.76 | 462,623 |
| 2021-08-19 | $113.18 | $114.78 | $112.64 | $113.63 | $110.81 | 602,474 |
| 2021-08-18 | $114.35 | $116.53 | $114.04 | $114.41 | $111.57 | 645,688 |
| 2021-08-17 | $115.37 | $116.13 | $114.00 | $115.06 | $112.21 | 466,614 |
| 2021-08-16 | $115.54 | $116.54 | $114.57 | $116.31 | $113.42 | 422,292 |
| 2021-08-13 | $117.87 | $117.87 | $116.14 | $116.37 | $113.48 | 411,933 |
| 2021-08-12 | $117.91 | $117.93 | $116.75 | $117.50 | $114.59 | 643,424 |
| 2021-08-11 | $116.18 | $117.53 | $115.14 | $117.29 | $114.38 | 1,005,140 |
| 2021-08-10 | $115.00 | $116.09 | $114.26 | $115.67 | $112.80 | 968,251 |
| 2021-08-09 | $114.80 | $115.73 | $113.92 | $114.96 | $112.11 | 677,187 |
| 2021-08-06 | $113.30 | $115.82 | $113.26 | $115.37 | $112.51 | 609,173 |
| 2021-08-05 | $111.48 | $112.30 | $111.41 | $112.23 | $109.45 | 571,919 |
| 2021-08-04 | $112.00 | $112.09 | $111.07 | $111.19 | $108.43 | 534,587 |
| 2021-08-03 | $112.47 | $112.81 | $109.95 | $112.67 | $109.87 | 939,245 |
| 2021-08-02 | $113.78 | $115.59 | $111.88 | $111.94 | $109.16 | 560,607 |
| 2021-07-30 | $113.09 | $113.56 | $112.43 | $112.85 | $110.05 | 729,692 |
| 2021-07-29 | $112.62 | $114.50 | $111.74 | $113.61 | $110.79 | 505,843 |
| 2021-07-28 | $112.95 | $112.98 | $111.16 | $111.84 | $109.07 | 625,236 |
| 2021-07-27 | $111.51 | $113.49 | $110.33 | $112.22 | $109.44 | 815,314 |
| 2021-07-26 | $111.31 | $112.72 | $111.31 | $112.50 | $109.71 | 457,175 |
| 2021-07-23 | $111.78 | $112.20 | $110.37 | $111.49 | $108.72 | 604,226 |
| 2021-07-22 | $112.49 | $113.53 | $110.23 | $110.83 | $108.08 | 637,243 |
| 2021-07-21 | $113.24 | $114.68 | $111.92 | $113.60 | $110.78 | 832,347 |
| 2021-07-20 | $108.27 | $112.88 | $107.67 | $111.80 | $109.03 | 990,944 |
| 2021-07-19 | $110.95 | $111.03 | $107.24 | $107.96 | $105.28 | 1,037,332 |
| 2021-07-16 | $114.10 | $114.21 | $112.56 | $113.15 | $110.34 | 656,558 |
| 2021-07-15 | $112.56 | $114.91 | $111.96 | $113.87 | $111.05 | 894,208 |
| 2021-07-14 | $114.99 | $115.80 | $112.58 | $113.32 | $110.51 | 871,199 |
| 2021-07-13 | $116.02 | $116.24 | $114.50 | $114.80 | $111.95 | 431,379 |
| 2021-07-12 | $115.03 | $116.85 | $114.20 | $116.30 | $113.41 | 490,283 |
| 2021-07-09 | $113.30 | $115.94 | $113.25 | $115.55 | $112.68 | 790,594 |
| 2021-07-08 | $112.29 | $112.53 | $110.56 | $111.58 | $108.81 | 841,715 |
| 2021-07-07 | $113.91 | $114.39 | $112.26 | $114.04 | $111.21 | 636,698 |
| 2021-07-06 | $116.52 | $116.73 | $113.59 | $114.37 | $111.53 | 858,262 |
| 2021-07-02 | $116.50 | $116.91 | $115.44 | $116.73 | $113.83 | 465,281 |
| 2021-07-01 | $116.06 | $116.68 | $115.57 | $116.32 | $113.43 | 417,911 |
| 2021-06-30 | $114.77 | $115.80 | $114.29 | $115.62 | $112.75 | 593,904 |
| 2021-06-29 | $115.30 | $116.41 | $114.34 | $114.93 | $112.08 | 538,626 |
| 2021-06-28 | $115.92 | $115.99 | $113.91 | $114.60 | $111.76 | 852,846 |
| 2021-06-25 | $114.77 | $117.06 | $114.29 | $116.27 | $113.39 | 1,261,377 |
| 2021-06-24 | $112.39 | $114.67 | $112.21 | $114.32 | $111.48 | 675,528 |
| 2021-06-23 | $112.56 | $112.81 | $111.90 | $112.25 | $109.47 | 547,882 |
| 2021-06-22 | $112.96 | $112.96 | $111.21 | $112.05 | $109.27 | 834,467 |
| 2021-06-21 | $110.65 | $113.25 | $110.03 | $113.16 | $110.35 | 700,235 |
| 2021-06-18 | $111.02 | $111.20 | $109.00 | $109.28 | $106.57 | 1,913,834 |
| 2021-06-17 | $118.46 | $119.36 | $111.81 | $112.53 | $109.74 | 1,560,890 |
| 2021-06-16 | $117.72 | $122.20 | $114.65 | $118.99 | $116.04 | 2,131,136 |
| 2021-06-15 | $116.47 | $118.61 | $116.08 | $118.18 | $115.25 | 631,047 |
| 2021-06-14 | $117.33 | $117.76 | $115.84 | $116.47 | $113.58 | 825,943 |
| 2021-06-11 | $117.68 | $118.53 | $117.23 | $117.59 | $114.67 | 656,425 |
| 2021-06-10 | $119.39 | $119.52 | $117.00 | $117.12 | $114.21 | 845,405 |
| 2021-06-09 | $118.80 | $119.15 | $118.10 | $118.62 | $114.99 | 576,345 |
| 2021-06-08 | $118.33 | $120.33 | $117.57 | $119.97 | $116.30 | 841,221 |
| 2021-06-07 | $121.00 | $121.01 | $118.60 | $118.93 | $115.29 | 769,658 |
| 2021-06-04 | $120.67 | $120.87 | $119.28 | $120.39 | $116.71 | 1,181,780 |
| 2021-06-03 | $120.19 | $121.81 | $119.99 | $120.82 | $117.12 | 759,113 |
| 2021-06-02 | $121.20 | $121.69 | $119.70 | $120.47 | $116.78 | 944,196 |
| 2021-06-01 | $122.82 | $123.10 | $121.21 | $121.50 | $117.78 | 680,411 |
| 2021-05-28 | $121.74 | $122.30 | $120.38 | $121.19 | $117.48 | 801,018 |
| 2021-05-27 | $122.04 | $123.02 | $121.01 | $121.46 | $117.74 | 984,279 |
| 2021-05-26 | $121.28 | $121.45 | $119.39 | $120.95 | $117.25 | 521,527 |
| 2021-05-25 | $120.61 | $122.44 | $119.93 | $120.27 | $116.59 | 808,465 |
| 2021-05-24 | $120.37 | $120.93 | $119.51 | $120.66 | $116.97 | 474,077 |
| 2021-05-21 | $118.14 | $120.86 | $118.14 | $119.88 | $116.21 | 756,816 |
| 2021-05-20 | $116.87 | $118.96 | $116.65 | $118.16 | $114.54 | 596,624 |
| 2021-05-19 | $115.74 | $117.47 | $115.28 | $117.34 | $113.75 | 731,182 |
| 2021-05-18 | $120.29 | $120.84 | $117.33 | $117.38 | $113.79 | 1,052,563 |
| 2021-05-17 | $120.07 | $121.01 | $118.84 | $120.62 | $116.93 | 613,724 |
| 2021-05-14 | $119.72 | $121.00 | $119.27 | $120.17 | $116.49 | 822,546 |
| 2021-05-13 | $116.04 | $119.64 | $116.04 | $119.06 | $115.42 | 572,911 |
| 2021-05-12 | $118.11 | $120.31 | $116.02 | $116.35 | $112.79 | 706,874 |
| 2021-05-11 | $119.65 | $121.46 | $118.12 | $118.40 | $114.78 | 564,119 |
| 2021-05-10 | $120.03 | $121.67 | $119.56 | $120.18 | $116.50 | 566,133 |
| 2021-05-07 | $114.01 | $119.47 | $114.01 | $119.28 | $115.63 | 654,278 |
| 2021-05-06 | $118.19 | $118.88 | $115.81 | $118.80 | $115.16 | 655,429 |
| 2021-05-05 | $116.15 | $118.00 | $114.55 | $117.42 | $113.83 | 802,929 |
| 2021-05-04 | $114.74 | $115.76 | $113.42 | $115.32 | $111.79 | 1,095,505 |
| 2021-05-03 | $114.59 | $115.39 | $112.90 | $114.79 | $111.28 | 760,426 |
| 2021-04-30 | $113.94 | $114.27 | $113.23 | $113.80 | $110.32 | 907,540 |
| 2021-04-29 | $111.47 | $114.57 | $111.10 | $114.41 | $110.91 | 859,254 |
| 2021-04-28 | $111.78 | $112.41 | $111.07 | $111.84 | $108.42 | 597,742 |
| 2021-04-27 | $108.67 | $111.38 | $108.52 | $111.18 | $107.78 | 822,987 |
| 2021-04-26 | $109.74 | $111.20 | $108.95 | $109.16 | $105.82 | 537,577 |
| 2021-04-23 | $106.59 | $109.97 | $106.38 | $109.53 | $106.18 | 897,420 |
| 2021-04-22 | $106.51 | $107.61 | $105.59 | $106.76 | $103.49 | 1,107,784 |
| 2021-04-21 | $106.49 | $107.58 | $105.05 | $106.74 | $103.47 | 1,018,873 |
| 2021-04-20 | $106.37 | $109.49 | $105.30 | $107.37 | $104.08 | 1,557,957 |
| 2021-04-19 | $107.02 | $107.19 | $105.22 | $106.23 | $102.98 | 1,445,101 |
| 2021-04-16 | $109.44 | $109.47 | $106.09 | $106.91 | $103.64 | 1,496,698 |
| 2021-04-15 | $109.91 | $109.91 | $108.11 | $108.53 | $105.21 | 1,077,987 |
| 2021-04-14 | $108.65 | $110.40 | $108.38 | $110.09 | $106.72 | 840,248 |
| 2021-04-13 | $109.25 | $109.48 | $108.10 | $108.76 | $105.43 | 848,273 |
| 2021-04-12 | $108.08 | $110.00 | $108.08 | $109.96 | $106.60 | 726,544 |
| 2021-04-09 | $107.55 | $109.16 | $106.86 | $108.72 | $105.39 | 885,507 |
| 2021-04-08 | $106.28 | $106.83 | $105.54 | $106.51 | $103.25 | 592,478 |
| 2021-04-07 | $106.49 | $107.11 | $105.73 | $106.83 | $103.56 | 588,557 |
| 2021-04-06 | $106.33 | $106.91 | $105.00 | $105.71 | $102.48 | 570,600 |
| 2021-04-05 | $106.58 | $107.55 | $105.76 | $106.87 | $103.60 | 840,397 |
| 2021-04-01 | $104.33 | $105.89 | $102.43 | $105.63 | $102.40 | 638,105 |
| 2021-03-31 | $106.36 | $106.87 | $104.53 | $105.11 | $101.89 | 1,026,322 |
| 2021-03-30 | $107.46 | $107.96 | $105.54 | $107.02 | $103.75 | 1,023,056 |
| 2021-03-29 | $104.50 | $107.28 | $103.97 | $106.58 | $103.32 | 1,145,161 |
| 2021-03-26 | $103.44 | $105.94 | $103.03 | $105.85 | $102.61 | 1,017,735 |
| 2021-03-25 | $99.55 | $103.28 | $98.43 | $102.93 | $99.78 | 912,620 |
| 2021-03-24 | $98.65 | $100.61 | $98.50 | $99.35 | $96.31 | 1,046,644 |
| 2021-03-23 | $99.08 | $99.49 | $97.36 | $97.82 | $94.83 | 1,190,558 |
| 2021-03-22 | $101.73 | $101.90 | $99.37 | $99.58 | $96.53 | 1,013,144 |
| 2021-03-19 | $103.03 | $104.09 | $101.41 | $102.61 | $99.47 | 5,177,355 |
| 2021-03-18 | $105.92 | $106.65 | $103.50 | $104.06 | $100.88 | 1,124,693 |
| 2021-03-17 | $105.25 | $106.23 | $103.39 | $104.58 | $101.38 | 1,311,177 |
| 2021-03-16 | $103.99 | $105.45 | $103.58 | $104.30 | $101.11 | 1,094,600 |
| 2021-03-15 | $102.67 | $104.93 | $102.21 | $104.82 | $101.61 | 1,243,723 |
| 2021-03-12 | $102.97 | $103.90 | $102.02 | $102.38 | $99.25 | 852,311 |
| 2021-03-11 | $100.23 | $102.19 | $99.58 | $101.69 | $98.58 | 915,948 |
| 2021-03-10 | $100.80 | $103.15 | $100.80 | $101.38 | $97.61 | 1,237,492 |
| 2021-03-09 | $100.55 | $102.94 | $99.10 | $100.41 | $96.67 | 1,289,567 |
| 2021-03-08 | $100.77 | $103.08 | $100.14 | $101.61 | $97.83 | 971,237 |
| 2021-03-05 | $99.14 | $100.26 | $96.93 | $99.92 | $96.20 | 938,086 |
| 2021-03-04 | $98.78 | $99.01 | $96.00 | $97.57 | $93.94 | 964,206 |
| 2021-03-03 | $96.51 | $100.35 | $96.51 | $98.55 | $94.88 | 933,654 |
| 2021-03-02 | $98.65 | $99.14 | $97.22 | $97.30 | $93.68 | 878,108 |
| 2021-03-01 | $97.44 | $100.04 | $96.81 | $98.85 | $95.17 | 781,915 |
| 2021-02-26 | $96.98 | $97.32 | $94.87 | $95.13 | $91.59 | 1,109,050 |
| 2021-02-25 | $100.45 | $101.88 | $97.40 | $97.76 | $94.12 | 1,011,107 |
| 2021-02-24 | $97.35 | $100.45 | $97.35 | $100.27 | $96.54 | 691,135 |
| 2021-02-23 | $99.11 | $99.28 | $97.37 | $97.55 | $93.92 | 931,936 |
| 2021-02-22 | $95.79 | $98.10 | $95.75 | $97.63 | $94.00 | 1,172,110 |
| 2021-02-19 | $96.04 | $97.10 | $95.51 | $96.31 | $92.72 | 1,070,804 |
| 2021-02-18 | $96.85 | $97.34 | $95.27 | $96.01 | $92.44 | 610,152 |
| 2021-02-17 | $98.52 | $99.15 | $97.17 | $97.46 | $93.83 | 976,086 |
| 2021-02-16 | $98.96 | $99.98 | $98.64 | $98.92 | $95.24 | 933,813 |
| 2021-02-12 | $96.83 | $98.19 | $96.83 | $98.14 | $94.49 | 669,619 |
| 2021-02-11 | $96.68 | $98.09 | $95.91 | $96.99 | $93.38 | 575,889 |
| 2021-02-10 | $97.89 | $98.59 | $96.66 | $96.80 | $93.20 | 685,751 |
| 2021-02-09 | $97.60 | $98.34 | $96.19 | $97.75 | $94.11 | 739,792 |
| 2021-02-08 | $97.25 | $98.00 | $96.89 | $97.65 | $94.01 | 770,862 |
| 2021-02-05 | $97.04 | $97.65 | $95.95 | $97.16 | $93.54 | 646,840 |
| 2021-02-04 | $94.06 | $96.60 | $93.33 | $96.53 | $92.94 | 843,353 |
| 2021-02-03 | $91.64 | $93.94 | $91.36 | $93.52 | $90.04 | 820,142 |
| 2021-02-02 | $91.35 | $93.21 | $91.15 | $92.12 | $88.69 | 749,932 |
| 2021-02-01 | $90.26 | $91.20 | $89.63 | $90.56 | $87.19 | 751,811 |
| 2021-01-29 | $90.68 | $91.23 | $88.20 | $89.19 | $85.87 | 996,034 |
| 2021-01-28 | $91.67 | $92.47 | $91.07 | $91.19 | $87.80 | 1,082,903 |
| 2021-01-27 | $91.97 | $93.85 | $89.92 | $90.27 | $86.91 | 1,410,133 |
| 2021-01-26 | $95.13 | $95.13 | $93.56 | $93.60 | $90.12 | 826,204 |
| 2021-01-25 | $93.37 | $95.33 | $93.10 | $94.28 | $90.77 | 1,248,303 |
| 2021-01-22 | $95.10 | $95.40 | $92.35 | $94.60 | $91.08 | 1,311,660 |
| 2021-01-21 | $95.44 | $96.40 | $93.36 | $94.22 | $90.71 | 1,676,543 |
| 2021-01-20 | $96.97 | $96.97 | $94.24 | $94.80 | $91.27 | 1,751,739 |
| 2021-01-19 | $96.57 | $97.99 | $95.53 | $97.36 | $93.74 | 900,351 |
| 2021-01-15 | $97.88 | $98.73 | $95.73 | $96.44 | $92.85 | 751,765 |
| 2021-01-14 | $99.14 | $99.86 | $98.09 | $99.69 | $95.98 | 832,061 |
| 2021-01-13 | $98.62 | $99.40 | $97.91 | $98.33 | $94.67 | 703,460 |
| 2021-01-12 | $97.32 | $99.50 | $96.90 | $99.35 | $95.65 | 865,656 |
| 2021-01-11 | $96.80 | $97.90 | $95.43 | $97.89 | $94.25 | 775,528 |
| 2021-01-08 | $97.75 | $97.91 | $95.40 | $96.89 | $93.28 | 637,758 |
| 2021-01-07 | $97.80 | $99.23 | $97.53 | $97.58 | $93.95 | 761,183 |
| 2021-01-06 | $94.12 | $98.13 | $92.69 | $97.29 | $93.67 | 1,373,784 |
| 2021-01-05 | $90.66 | $92.74 | $90.63 | $91.81 | $88.39 | 975,193 |
| 2021-01-04 | $93.51 | $93.99 | $91.09 | $92.50 | $89.06 | 733,173 |
| 2020-12-31 | $92.16 | $93.29 | $91.39 | $93.14 | $89.67 | 514,221 |
| 2020-12-30 | $91.61 | $92.84 | $91.07 | $91.92 | $88.50 | 385,780 |
| 2020-12-29 | $92.84 | $92.85 | $91.44 | $91.91 | $88.49 | 500,542 |
| 2020-12-28 | $92.09 | $93.60 | $91.83 | $92.48 | $89.04 | 626,080 |
| 2020-12-24 | $92.23 | $92.23 | $90.18 | $91.59 | $88.18 | 269,320 |
| 2020-12-23 | $91.35 | $93.02 | $91.29 | $91.99 | $88.57 | 589,950 |
| 2020-12-22 | $90.96 | $91.45 | $90.00 | $90.60 | $87.23 | 1,036,534 |
| 2020-12-21 | $91.42 | $92.65 | $88.85 | $91.05 | $87.66 | 1,005,504 |
| 2020-12-18 | $92.84 | $92.90 | $91.29 | $91.90 | $88.48 | 1,926,251 |
| 2020-12-17 | $90.91 | $92.12 | $90.14 | $92.10 | $88.67 | 994,292 |
| 2020-12-16 | $90.68 | $91.13 | $89.85 | $90.79 | $87.41 | 836,583 |
| 2020-12-15 | $89.87 | $91.47 | $88.60 | $90.73 | $87.35 | 1,167,140 |
| 2020-12-14 | $91.62 | $91.88 | $88.46 | $88.58 | $85.28 | 1,038,449 |
| 2020-12-11 | $89.84 | $90.41 | $88.71 | $90.10 | $86.75 | 1,309,447 |
| 2020-12-10 | $92.10 | $92.10 | $90.43 | $91.72 | $88.31 | 1,203,749 |
| 2020-12-09 | $94.72 | $95.62 | $92.51 | $93.22 | $89.07 | 1,173,501 |
| 2020-12-08 | $93.22 | $94.83 | $93.22 | $94.63 | $90.42 | 713,792 |
| 2020-12-07 | $94.07 | $94.49 | $92.95 | $94.42 | $90.22 | 611,106 |
| 2020-12-04 | $94.33 | $95.36 | $93.70 | $94.81 | $90.59 | 1,184,725 |
| 2020-12-03 | $94.03 | $94.12 | $92.49 | $92.99 | $88.85 | 1,127,418 |
| 2020-12-02 | $92.74 | $94.10 | $92.10 | $93.90 | $89.72 | 1,123,229 |
| 2020-12-01 | $92.63 | $95.10 | $92.63 | $93.27 | $89.12 | 1,465,441 |
| 2020-11-30 | $95.75 | $95.84 | $92.68 | $93.12 | $88.97 | 1,163,154 |
| 2020-11-27 | $97.30 | $97.60 | $95.53 | $96.14 | $91.86 | 588,985 |
| 2020-11-25 | $96.70 | $97.52 | $95.12 | $96.88 | $92.57 | 665,099 |
| 2020-11-24 | $95.17 | $98.55 | $94.97 | $97.61 | $93.26 | 1,209,326 |
| 2020-11-23 | $92.50 | $93.81 | $91.22 | $93.56 | $89.39 | 861,246 |
| 2020-11-20 | $92.83 | $92.95 | $91.17 | $91.39 | $87.32 | 595,075 |
| 2020-11-19 | $92.01 | $93.66 | $90.93 | $93.36 | $89.20 | 789,469 |
| 2020-11-18 | $94.67 | $95.13 | $92.69 | $92.69 | $88.56 | 562,149 |
| 2020-11-17 | $91.36 | $93.90 | $90.82 | $93.79 | $89.61 | 844,234 |
| 2020-11-16 | $93.28 | $94.14 | $91.96 | $93.14 | $88.99 | 683,011 |
| 2020-11-13 | $88.76 | $91.34 | $87.73 | $90.80 | $86.76 | 792,108 |
| 2020-11-12 | $88.01 | $89.20 | $86.61 | $87.57 | $83.67 | 590,318 |
| 2020-11-11 | $92.05 | $92.78 | $88.65 | $89.21 | $85.24 | 610,975 |
| 2020-11-10 | $91.37 | $92.60 | $89.76 | $91.85 | $87.76 | 1,337,331 |
| 2020-11-09 | $88.29 | $92.12 | $88.28 | $90.80 | $86.76 | 1,809,587 |
| 2020-11-06 | $81.94 | $82.40 | $81.12 | $81.66 | $78.02 | 1,097,490 |
| 2020-11-05 | $79.64 | $82.40 | $79.61 | $81.58 | $77.95 | 657,747 |
| 2020-11-04 | $80.76 | $82.19 | $78.70 | $78.89 | $75.38 | 1,016,159 |
| 2020-11-03 | $80.62 | $83.48 | $80.30 | $82.54 | $78.87 | 950,061 |
| 2020-11-02 | $79.77 | $80.10 | $78.26 | $79.05 | $75.53 | 858,977 |
| 2020-10-30 | $77.71 | $78.57 | $76.20 | $78.27 | $74.79 | 866,703 |
| 2020-10-29 | $77.51 | $78.89 | $76.23 | $78.29 | $74.80 | 811,197 |
| 2020-10-28 | $79.34 | $79.77 | $77.38 | $77.80 | $74.34 | 896,831 |
| 2020-10-27 | $81.95 | $82.37 | $80.32 | $80.70 | $77.11 | 884,258 |
| 2020-10-26 | $83.43 | $83.65 | $80.97 | $82.23 | $78.57 | 751,666 |
| 2020-10-23 | $87.07 | $87.07 | $84.09 | $84.41 | $80.65 | 931,630 |
| 2020-10-22 | $85.81 | $86.32 | $83.87 | $85.76 | $81.94 | 896,676 |
| 2020-10-21 | $85.13 | $90.46 | $85.00 | $85.77 | $81.95 | 1,823,151 |
| 2020-10-20 | $86.50 | $87.33 | $85.49 | $85.76 | $81.94 | 807,873 |
| 2020-10-19 | $87.47 | $87.96 | $85.23 | $85.41 | $81.61 | 722,978 |
| 2020-10-16 | $87.50 | $87.99 | $86.28 | $87.38 | $83.49 | 700,616 |
| 2020-10-15 | $83.66 | $87.27 | $83.61 | $87.02 | $83.15 | 943,294 |
| 2020-10-14 | $84.14 | $85.48 | $83.92 | $84.39 | $80.63 | 691,215 |
| 2020-10-13 | $85.54 | $86.39 | $83.62 | $83.93 | $80.19 | 835,868 |
| 2020-10-12 | $85.02 | $86.69 | $84.63 | $86.31 | $82.47 | 658,716 |
| 2020-10-09 | $83.62 | $85.57 | $83.39 | $85.22 | $81.43 | 703,809 |
| 2020-10-08 | $82.59 | $84.49 | $82.02 | $84.25 | $80.50 | 532,810 |
| 2020-10-07 | $81.79 | $83.41 | $81.44 | $82.24 | $78.58 | 889,058 |
| 2020-10-06 | $81.69 | $82.25 | $79.92 | $80.19 | $76.62 | 1,034,627 |
| 2020-10-05 | $79.28 | $81.04 | $79.28 | $80.83 | $77.23 | 659,134 |
| 2020-10-02 | $75.83 | $79.09 | $75.72 | $78.41 | $74.92 | 514,797 |
| 2020-10-01 | $77.78 | $78.79 | $76.53 | $77.05 | $73.62 | 772,704 |
| 2020-09-30 | $78.13 | $79.03 | $77.40 | $77.97 | $74.50 | 798,158 |
| 2020-09-29 | $78.36 | $78.64 | $77.07 | $77.46 | $74.01 | 607,854 |
| 2020-09-28 | $78.10 | $79.58 | $77.72 | $78.61 | $75.11 | 679,286 |
| 2020-09-25 | $74.23 | $76.53 | $74.03 | $76.46 | $73.06 | 875,099 |
| 2020-09-24 | $76.48 | $77.28 | $74.75 | $75.22 | $71.87 | 1,017,660 |
| 2020-09-23 | $77.73 | $79.04 | $75.86 | $75.99 | $72.61 | 807,372 |
| 2020-09-22 | $79.08 | $80.15 | $76.94 | $77.79 | $74.33 | 1,574,556 |
| 2020-09-21 | $79.70 | $81.16 | $77.69 | $79.50 | $75.96 | 1,648,362 |
| 2020-09-18 | $82.56 | $83.60 | $81.58 | $81.74 | $78.10 | 2,014,649 |
| 2020-09-17 | $82.19 | $83.53 | $81.92 | $82.90 | $79.21 | 1,988,050 |
| 2020-09-16 | $79.11 | $85.90 | $79.00 | $83.22 | $79.51 | 2,867,575 |
| 2020-09-15 | $81.20 | $81.20 | $78.32 | $78.76 | $75.25 | 1,603,532 |
| 2020-09-14 | $80.56 | $81.97 | $80.24 | $80.50 | $76.92 | 1,335,900 |
| 2020-09-11 | $78.38 | $80.46 | $78.08 | $79.85 | $76.30 | 792,586 |
| 2020-09-10 | $80.52 | $81.43 | $78.54 | $78.65 | $75.15 | 1,077,135 |
| 2020-09-09 | $82.63 | $82.63 | $81.04 | $81.09 | $76.80 | 955,865 |
| 2020-09-08 | $83.01 | $83.75 | $81.11 | $81.61 | $77.29 | 1,585,662 |
| 2020-09-04 | $84.84 | $86.20 | $83.67 | $84.45 | $79.98 | 1,002,464 |
| 2020-09-03 | $84.46 | $86.24 | $83.00 | $83.66 | $79.23 | 1,015,520 |
| 2020-09-02 | $81.83 | $84.29 | $81.27 | $83.92 | $79.48 | 699,664 |
| 2020-09-01 | $81.79 | $83.19 | $81.09 | $82.08 | $77.73 | 835,585 |
| 2020-08-31 | $83.74 | $84.02 | $81.56 | $81.89 | $77.55 | 1,048,370 |
| 2020-08-28 | $84.45 | $84.45 | $83.52 | $83.91 | $79.47 | 566,638 |
| 2020-08-27 | $83.09 | $84.73 | $82.96 | $84.28 | $79.82 | 515,552 |
| 2020-08-26 | $83.96 | $83.96 | $82.70 | $82.74 | $78.36 | 729,406 |
| 2020-08-25 | $85.00 | $85.45 | $83.88 | $84.00 | $79.55 | 568,247 |
| 2020-08-24 | $81.69 | $84.36 | $81.55 | $84.26 | $79.80 | 698,210 |
| 2020-08-21 | $81.19 | $81.81 | $80.53 | $81.73 | $77.40 | 628,733 |
| 2020-08-20 | $82.12 | $82.29 | $81.07 | $81.43 | $77.12 | 725,354 |
| 2020-08-19 | $82.76 | $83.74 | $82.44 | $83.00 | $78.61 | 635,570 |
| 2020-08-18 | $82.40 | $82.69 | $81.55 | $82.22 | $77.87 | 598,977 |
| 2020-08-17 | $82.94 | $83.35 | $82.01 | $82.58 | $78.21 | 560,546 |
| 2020-08-14 | $82.69 | $83.97 | $82.46 | $83.42 | $79.00 | 616,275 |
| 2020-08-13 | $83.03 | $83.83 | $82.23 | $82.65 | $78.27 | 603,076 |
| 2020-08-12 | $85.93 | $86.04 | $83.43 | $84.07 | $79.62 | 705,632 |
| 2020-08-11 | $85.47 | $86.49 | $83.92 | $84.27 | $79.81 | 1,033,382 |
| 2020-08-10 | $83.20 | $84.20 | $82.61 | $83.66 | $79.23 | 871,460 |
| 2020-08-07 | $79.71 | $83.32 | $79.68 | $83.25 | $78.84 | 752,806 |
| 2020-08-06 | $80.45 | $80.92 | $79.95 | $80.06 | $75.82 | 764,800 |
| 2020-08-05 | $79.57 | $80.48 | $79.38 | $80.39 | $76.13 | 602,411 |
| 2020-08-04 | $79.70 | $79.79 | $78.53 | $79.28 | $75.08 | 672,437 |
| 2020-08-03 | $78.56 | $80.04 | $77.80 | $79.28 | $75.08 | 993,570 |
| 2020-07-31 | $77.93 | $78.44 | $77.24 | $78.35 | $74.20 | 845,601 |
| 2020-07-30 | $77.81 | $78.17 | $76.74 | $77.93 | $73.80 | 890,709 |
| 2020-07-29 | $76.87 | $79.64 | $76.78 | $79.26 | $75.06 | 1,263,386 |
| 2020-07-28 | $76.09 | $77.37 | $75.87 | $77.10 | $73.02 | 1,290,261 |
| 2020-07-27 | $75.27 | $76.78 | $74.47 | $76.61 | $72.55 | 1,072,825 |
| 2020-07-24 | $78.07 | $79.04 | $75.78 | $76.03 | $72.00 | 1,092,242 |
| 2020-07-23 | $75.28 | $77.71 | $75.17 | $77.48 | $73.38 | 1,709,311 |
| 2020-07-22 | $82.28 | $82.28 | $72.64 | $75.62 | $71.62 | 2,889,689 |
| 2020-07-21 | $77.64 | $80.54 | $77.50 | $79.83 | $75.60 | 1,486,020 |
| 2020-07-20 | $76.97 | $78.18 | $76.97 | $77.74 | $73.62 | 1,510,065 |
| 2020-07-17 | $80.27 | $80.27 | $77.55 | $77.71 | $73.60 | 1,399,258 |
| 2020-07-16 | $79.71 | $81.59 | $79.02 | $79.94 | $75.71 | 1,102,313 |
| 2020-07-15 | $82.82 | $82.82 | $79.81 | $80.55 | $76.28 | 1,636,915 |
| 2020-07-14 | $81.76 | $82.28 | $80.31 | $81.65 | $77.33 | 1,044,798 |
| 2020-07-13 | $80.78 | $82.73 | $79.97 | $81.57 | $77.25 | 1,437,765 |
| 2020-07-10 | $76.87 | $80.44 | $76.74 | $80.17 | $75.93 | 1,144,259 |
| 2020-07-09 | $79.07 | $79.66 | $75.63 | $76.41 | $72.36 | 1,379,520 |
| 2020-07-08 | $80.15 | $80.26 | $78.17 | $80.16 | $75.92 | 1,456,689 |
| 2020-07-07 | $78.31 | $78.66 | $77.62 | $77.85 | $73.73 | 1,419,558 |
| 2020-07-06 | $79.64 | $80.00 | $77.80 | $78.70 | $74.53 | 1,036,040 |
| 2020-07-02 | $78.89 | $79.57 | $77.41 | $77.67 | $73.56 | 833,929 |
| 2020-07-01 | $78.86 | $79.32 | $76.63 | $76.94 | $72.87 | 895,989 |
| 2020-06-30 | $76.39 | $79.69 | $76.09 | $79.34 | $75.14 | 1,468,317 |
| 2020-06-29 | $77.33 | $77.58 | $75.77 | $76.30 | $72.26 | 1,134,150 |
| 2020-06-26 | $77.17 | $77.40 | $75.11 | $76.20 | $72.17 | 1,970,567 |
| 2020-06-25 | $76.97 | $78.72 | $76.37 | $78.44 | $74.29 | 1,440,745 |
| 2020-06-24 | $79.46 | $79.99 | $77.13 | $77.18 | $73.09 | 1,644,472 |
| 2020-06-23 | $82.95 | $83.78 | $81.08 | $81.10 | $76.81 | 1,938,845 |
| 2020-06-22 | $81.73 | $83.06 | $80.64 | $81.75 | $77.42 | 1,518,032 |
| 2020-06-19 | $83.36 | $83.50 | $80.81 | $82.66 | $78.28 | 4,060,094 |
| 2020-06-18 | $82.38 | $84.05 | $82.24 | $82.62 | $78.25 | 1,672,689 |
| 2020-06-17 | $84.60 | $85.39 | $83.65 | $83.82 | $79.38 | 1,770,862 |
| 2020-06-16 | $86.75 | $86.80 | $83.53 | $84.93 | $80.43 | 1,136,980 |
| 2020-06-15 | $80.53 | $84.57 | $80.53 | $83.52 | $79.10 | 1,447,556 |
| 2020-06-12 | $84.82 | $84.96 | $81.39 | $83.61 | $79.18 | 1,150,381 |
| 2020-06-11 | $84.39 | $85.39 | $81.85 | $82.05 | $77.71 | 1,613,619 |
| 2020-06-10 | $90.99 | $91.11 | $87.54 | $87.63 | $82.29 | 1,323,368 |
| 2020-06-09 | $89.75 | $92.93 | $89.19 | $91.99 | $86.38 | 1,227,641 |
| 2020-06-08 | $92.25 | $92.72 | $89.86 | $91.16 | $85.60 | 1,781,989 |
| 2020-06-05 | $92.34 | $92.86 | $90.27 | $90.70 | $85.17 | 2,437,947 |
| 2020-06-04 | $84.58 | $88.09 | $84.28 | $87.98 | $82.62 | 1,332,886 |
| 2020-06-03 | $82.55 | $85.55 | $82.01 | $85.14 | $79.95 | 1,142,784 |
| 2020-06-02 | $81.75 | $82.56 | $80.36 | $80.86 | $75.93 | 1,134,775 |
| 2020-06-01 | $79.65 | $81.52 | $79.22 | $80.67 | $75.75 | 857,414 |
| 2020-05-29 | $78.75 | $80.16 | $78.28 | $79.01 | $74.19 | 1,514,171 |
| 2020-05-28 | $84.08 | $84.08 | $79.76 | $79.92 | $75.05 | 1,061,881 |
| 2020-05-27 | $82.45 | $84.36 | $80.16 | $82.90 | $77.85 | 1,489,265 |
| 2020-05-26 | $77.28 | $80.72 | $76.38 | $79.14 | $74.32 | 1,920,651 |
| 2020-05-22 | $74.21 | $74.21 | $72.91 | $73.88 | $69.38 | 1,071,379 |
| 2020-05-21 | $74.06 | $74.91 | $73.62 | $73.94 | $69.43 | 1,081,946 |
| 2020-05-20 | $74.10 | $75.28 | $73.47 | $74.76 | $70.20 | 1,053,755 |
| 2020-05-19 | $75.42 | $75.92 | $73.32 | $73.37 | $68.90 | 865,428 |
| 2020-05-18 | $73.92 | $76.39 | $73.11 | $75.94 | $71.31 | 1,126,783 |
| 2020-05-15 | $71.03 | $71.96 | $70.35 | $71.13 | $66.79 | 890,050 |
| 2020-05-14 | $69.00 | $72.34 | $67.43 | $72.26 | $67.85 | 1,184,415 |
| 2020-05-13 | $71.71 | $72.23 | $69.29 | $70.25 | $65.97 | 1,214,784 |
| 2020-05-12 | $75.70 | $76.23 | $72.81 | $72.85 | $68.41 | 1,180,688 |
| 2020-05-11 | $74.89 | $75.28 | $74.21 | $74.77 | $70.21 | 994,860 |
| 2020-05-08 | $75.55 | $76.13 | $74.42 | $75.99 | $71.36 | 1,271,926 |
| 2020-05-07 | $73.82 | $75.96 | $73.15 | $73.94 | $69.43 | 1,048,840 |
| 2020-05-06 | $73.77 | $73.93 | $71.29 | $72.07 | $67.68 | 881,370 |
| 2020-05-05 | $75.88 | $75.91 | $73.04 | $73.07 | $68.62 | 1,006,265 |
| 2020-05-04 | $74.66 | $75.59 | $73.27 | $74.96 | $70.39 | 1,033,083 |
| 2020-05-01 | $76.94 | $77.98 | $74.34 | $75.47 | $70.87 | 1,280,456 |
| 2020-04-30 | $80.41 | $80.74 | $78.61 | $79.16 | $74.33 | 1,090,008 |
| 2020-04-29 | $82.32 | $83.04 | $81.50 | $82.04 | $77.04 | 1,046,340 |
| 2020-04-28 | $81.83 | $82.79 | $80.05 | $80.13 | $75.25 | 927,077 |
| 2020-04-27 | $77.96 | $80.46 | $77.86 | $79.91 | $75.04 | 1,079,060 |
| 2020-04-24 | $77.18 | $77.93 | $75.73 | $77.39 | $72.67 | 997,278 |
| 2020-04-23 | $76.58 | $77.57 | $75.08 | $75.61 | $71.00 | 889,709 |
| 2020-04-22 | $76.40 | $77.09 | $74.78 | $76.17 | $71.53 | 1,038,175 |
| 2020-04-21 | $78.25 | $78.67 | $71.74 | $74.43 | $69.89 | 3,134,205 |
| 2020-04-20 | $78.89 | $80.91 | $78.18 | $79.33 | $74.49 | 2,361,621 |
| 2020-04-17 | $80.96 | $82.48 | $79.05 | $80.00 | $75.12 | 3,483,941 |
| 2020-04-16 | $79.02 | $80.73 | $77.19 | $77.96 | $73.21 | 1,722,199 |
| 2020-04-15 | $80.40 | $80.88 | $78.20 | $78.89 | $74.08 | 1,567,858 |
| 2020-04-14 | $85.88 | $86.00 | $82.45 | $83.39 | $78.31 | 1,277,017 |
| 2020-04-13 | $84.37 | $84.80 | $81.93 | $83.55 | $78.46 | 1,136,476 |
| 2020-04-09 | $84.88 | $86.48 | $83.49 | $84.89 | $79.72 | 2,148,042 |
| 2020-04-08 | $83.55 | $84.70 | $80.97 | $83.38 | $78.30 | 1,742,484 |
| 2020-04-07 | $85.04 | $86.14 | $82.31 | $82.60 | $77.56 | 2,168,998 |
| 2020-04-06 | $79.55 | $82.38 | $78.04 | $81.37 | $76.41 | 2,238,624 |
| 2020-04-03 | $75.98 | $77.97 | $74.57 | $77.03 | $72.33 | 1,520,179 |
| 2020-04-02 | $71.51 | $77.50 | $71.51 | $76.92 | $72.23 | 1,883,933 |
| 2020-04-01 | $71.25 | $73.91 | $70.62 | $73.00 | $68.55 | 1,657,861 |
| 2020-03-31 | $74.65 | $76.89 | $73.97 | $75.46 | $70.86 | 1,585,533 |
| 2020-03-30 | $73.90 | $76.19 | $72.07 | $75.79 | $71.17 | 1,455,522 |
| 2020-03-27 | $72.71 | $75.45 | $71.82 | $73.98 | $69.47 | 1,582,089 |
| 2020-03-26 | $73.57 | $75.90 | $72.56 | $75.35 | $70.76 | 1,585,757 |
| 2020-03-25 | $70.43 | $75.78 | $67.66 | $72.86 | $68.42 | 1,827,910 |
| 2020-03-24 | $66.16 | $70.25 | $66.14 | $69.86 | $65.60 | 1,936,809 |
| 2020-03-23 | $65.17 | $65.29 | $60.67 | $63.11 | $59.26 | 2,312,236 |
| 2020-03-20 | $67.56 | $69.38 | $64.00 | $64.56 | $60.62 | 2,422,868 |
| 2020-03-19 | $65.13 | $72.01 | $62.86 | $67.41 | $63.30 | 2,586,673 |
| 2020-03-18 | $64.43 | $69.81 | $63.28 | $66.18 | $62.15 | 2,953,901 |
| 2020-03-17 | $64.36 | $68.74 | $61.51 | $68.55 | $64.37 | 3,567,795 |
| 2020-03-16 | $64.09 | $70.70 | $61.74 | $62.22 | $58.43 | 2,885,228 |
| 2020-03-13 | $67.66 | $76.35 | $66.34 | $76.05 | $71.41 | 3,533,951 |
| 2020-03-12 | $65.11 | $69.40 | $63.02 | $63.04 | $59.20 | 3,488,080 |
| 2020-03-11 | $71.90 | $73.62 | $69.93 | $71.47 | $66.38 | 2,477,804 |
| 2020-03-10 | $74.31 | $75.47 | $70.85 | $74.36 | $69.06 | 2,592,141 |
| 2020-03-09 | $70.95 | $73.02 | $69.21 | $70.83 | $65.78 | 3,275,942 |
| 2020-03-06 | $78.39 | $79.50 | $76.34 | $77.64 | $72.11 | 2,610,532 |
| 2020-03-05 | $81.29 | $81.84 | $79.80 | $80.89 | $75.12 | 2,639,692 |
| 2020-03-04 | $84.73 | $85.78 | $81.93 | $85.05 | $78.99 | 1,837,900 |
| 2020-03-03 | $88.19 | $89.57 | $81.75 | $83.44 | $77.49 | 2,853,805 |
| 2020-03-02 | $87.74 | $88.55 | $84.70 | $88.49 | $82.18 | 3,152,636 |
| 2020-02-28 | $84.57 | $87.83 | $83.16 | $87.76 | $81.51 | 3,582,349 |
| 2020-02-27 | $87.37 | $90.59 | $86.63 | $87.68 | $81.43 | 3,088,158 |
| 2020-02-26 | $92.37 | $93.17 | $88.72 | $89.37 | $83.00 | 2,473,651 |
| 2020-02-25 | $96.75 | $97.34 | $90.80 | $91.13 | $84.63 | 1,748,631 |
| 2020-02-24 | $97.75 | $98.97 | $95.96 | $96.53 | $89.65 | 1,437,117 |
| 2020-02-21 | $101.86 | $102.11 | $100.58 | $101.94 | $94.67 | 990,408 |
| 2020-02-20 | $102.65 | $104.25 | $102.50 | $102.70 | $95.38 | 753,040 |
| 2020-02-19 | $101.17 | $103.18 | $101.17 | $103.07 | $95.72 | 690,970 |
| 2020-02-18 | $101.02 | $101.36 | $99.84 | $100.83 | $93.64 | 667,859 |
| 2020-02-14 | $100.94 | $101.42 | $100.12 | $101.20 | $93.99 | 688,765 |
| 2020-02-13 | $102.04 | $102.44 | $101.17 | $101.21 | $94.00 | 705,210 |
| 2020-02-12 | $104.00 | $104.45 | $102.25 | $102.43 | $95.13 | 704,115 |
| 2020-02-11 | $101.51 | $103.49 | $101.46 | $102.89 | $95.56 | 1,003,802 |
| 2020-02-10 | $101.05 | $101.34 | $100.69 | $101.06 | $93.86 | 535,302 |
| 2020-02-07 | $101.53 | $101.98 | $101.13 | $101.26 | $94.04 | 765,676 |
| 2020-02-06 | $104.12 | $104.44 | $102.21 | $102.65 | $95.33 | 790,805 |
| 2020-02-05 | $102.24 | $103.60 | $102.01 | $103.42 | $96.05 | 797,230 |
| 2020-02-04 | $99.76 | $101.01 | $98.31 | $100.42 | $93.26 | 1,374,207 |
| 2020-02-03 | $98.84 | $100.03 | $97.48 | $97.66 | $90.70 | 1,643,523 |
| 2020-01-31 | $100.25 | $101.07 | $97.39 | $97.81 | $90.84 | 1,253,284 |
| 2020-01-30 | $99.01 | $101.09 | $98.46 | $101.05 | $93.85 | 710,134 |
| 2020-01-29 | $100.24 | $100.88 | $99.60 | $99.64 | $92.54 | 1,057,971 |
| 2020-01-28 | $99.27 | $100.33 | $98.80 | $99.75 | $92.64 | 1,192,018 |
| 2020-01-27 | $99.23 | $100.36 | $98.36 | $98.46 | $91.44 | 1,305,593 |
| 2020-01-24 | $104.35 | $104.51 | $101.00 | $101.62 | $94.38 | 1,319,823 |
| 2020-01-23 | $104.45 | $104.54 | $102.25 | $104.07 | $96.65 | 1,583,384 |
| 2020-01-22 | $102.33 | $106.68 | $101.24 | $105.06 | $97.57 | 3,113,262 |
| 2020-01-21 | $108.79 | $109.88 | $108.57 | $108.57 | $100.83 | 1,774,724 |
| 2020-01-17 | $108.73 | $109.59 | $108.29 | $109.38 | $101.58 | 2,064,606 |
| 2020-01-16 | $105.97 | $108.25 | $105.96 | $107.93 | $100.24 | 966,996 |
| 2020-01-15 | $107.33 | $107.89 | $106.60 | $107.02 | $99.39 | 907,310 |
| 2020-01-14 | $108.74 | $108.95 | $107.63 | $108.00 | $100.30 | 1,133,182 |
| 2020-01-13 | $107.35 | $108.72 | $107.02 | $108.68 | $100.93 | 1,066,461 |
| 2020-01-10 | $108.01 | $108.12 | $106.71 | $106.99 | $99.36 | 1,035,935 |
| 2020-01-09 | $106.44 | $108.26 | $106.21 | $108.13 | $100.42 | 1,001,625 |
| 2020-01-08 | $106.12 | $106.96 | $105.81 | $106.79 | $99.18 | 1,099,881 |
| 2020-01-07 | $105.27 | $106.40 | $105.22 | $105.82 | $98.28 | 686,202 |
| 2020-01-06 | $104.60 | $105.30 | $104.29 | $105.24 | $97.74 | 878,938 |
| 2020-01-03 | $106.00 | $106.48 | $105.21 | $105.37 | $97.86 | 995,938 |
| 2020-01-02 | $106.53 | $107.63 | $106.29 | $107.58 | $99.91 | 675,690 |
| 2019-12-31 | $106.27 | $106.85 | $105.83 | $106.24 | $98.67 | 741,362 |
| 2019-12-30 | $107.56 | $107.56 | $106.14 | $106.32 | $98.74 | 655,839 |
| 2019-12-27 | $106.90 | $107.52 | $106.42 | $106.99 | $99.36 | 993,040 |
| 2019-12-26 | $106.85 | $107.04 | $105.99 | $106.57 | $98.97 | 1,186,787 |
| 2019-12-24 | $106.44 | $106.95 | $106.20 | $106.71 | $99.10 | 204,335 |
| 2019-12-23 | $106.63 | $106.90 | $106.13 | $106.40 | $98.82 | 513,921 |
| 2019-12-20 | $107.28 | $108.07 | $106.34 | $106.60 | $99.00 | 2,214,326 |
| 2019-12-19 | $107.84 | $108.29 | $107.02 | $107.17 | $99.53 | 1,201,585 |
| 2019-12-18 | $109.20 | $109.21 | $107.74 | $108.08 | $100.38 | 1,728,909 |
| 2019-12-17 | $108.21 | $109.29 | $108.21 | $108.76 | $101.01 | 1,310,213 |
| 2019-12-16 | $109.78 | $110.10 | $107.92 | $108.21 | $100.50 | 1,040,876 |
| 2019-12-13 | $110.03 | $110.48 | $107.98 | $108.04 | $100.34 | 1,112,393 |
| 2019-12-12 | $107.96 | $110.13 | $107.22 | $109.88 | $102.05 | 1,549,794 |
| 2019-12-11 | $109.21 | $109.82 | $108.18 | $108.30 | $99.94 | 1,714,179 |
| 2019-12-10 | $109.23 | $109.53 | $108.57 | $108.76 | $100.37 | 1,350,268 |
| 2019-12-09 | $108.95 | $109.22 | $108.51 | $109.14 | $100.72 | 1,463,602 |
| 2019-12-06 | $109.19 | $109.38 | $108.66 | $108.94 | $100.53 | 1,129,617 |
| 2019-12-05 | $107.12 | $108.21 | $106.90 | $107.83 | $99.51 | 1,014,462 |
| 2019-12-04 | $105.50 | $106.71 | $105.26 | $106.34 | $98.14 | 776,142 |
| 2019-12-03 | $105.10 | $105.46 | $104.67 | $105.31 | $97.19 | 602,372 |
| 2019-12-02 | $107.97 | $108.49 | $106.42 | $106.52 | $98.30 | 869,540 |
| 2019-11-29 | $107.34 | $108.06 | $107.16 | $107.24 | $98.97 | 390,377 |
| 2019-11-27 | $107.25 | $107.70 | $105.55 | $107.69 | $99.38 | 566,203 |
| 2019-11-26 | $107.50 | $107.84 | $106.52 | $106.74 | $98.50 | 1,299,316 |
| 2019-11-25 | $107.69 | $108.27 | $107.17 | $107.46 | $99.17 | 886,033 |
| 2019-11-22 | $106.75 | $107.76 | $105.91 | $107.13 | $98.86 | 705,564 |
| 2019-11-21 | $106.78 | $107.56 | $106.00 | $106.81 | $98.57 | 901,240 |
| 2019-11-20 | $106.18 | $106.98 | $105.60 | $106.30 | $98.10 | 799,364 |
| 2019-11-19 | $107.13 | $107.59 | $106.78 | $107.06 | $98.80 | 551,887 |
| 2019-11-18 | $106.07 | $106.61 | $105.68 | $106.58 | $98.36 | 943,598 |
| 2019-11-15 | $105.82 | $106.71 | $105.35 | $106.55 | $98.33 | 519,084 |
| 2019-11-14 | $105.32 | $106.23 | $105.12 | $105.82 | $97.66 | 609,099 |
| 2019-11-13 | $105.54 | $106.00 | $104.46 | $105.59 | $97.44 | 720,165 |
| 2019-11-12 | $106.35 | $106.94 | $105.98 | $106.40 | $98.19 | 922,441 |
| 2019-11-11 | $106.56 | $107.57 | $106.11 | $106.78 | $98.54 | 795,680 |
| 2019-11-08 | $107.26 | $107.92 | $106.69 | $107.65 | $99.34 | 880,595 |
| 2019-11-07 | $106.92 | $108.45 | $106.31 | $107.26 | $98.98 | 1,952,450 |
| 2019-11-06 | $105.11 | $106.07 | $104.64 | $106.01 | $97.83 | 1,079,600 |
| 2019-11-05 | $104.00 | $105.66 | $102.97 | $105.50 | $97.36 | 1,229,596 |
| 2019-11-04 | $102.60 | $103.93 | $101.86 | $103.87 | $95.86 | 691,773 |
| 2019-11-01 | $100.61 | $101.60 | $100.54 | $101.42 | $93.60 | 811,842 |
| 2019-10-31 | $100.39 | $101.03 | $98.78 | $99.68 | $91.99 | 1,056,235 |
| 2019-10-30 | $101.74 | $101.99 | $100.23 | $101.03 | $93.24 | 988,805 |
| 2019-10-29 | $102.53 | $103.34 | $102.22 | $102.35 | $94.45 | 969,747 |
| 2019-10-28 | $102.44 | $103.00 | $101.66 | $102.53 | $94.62 | 1,219,113 |
| 2019-10-25 | $100.32 | $102.22 | $100.32 | $101.53 | $93.70 | 957,637 |
| 2019-10-24 | $100.49 | $100.99 | $99.44 | $100.35 | $92.61 | 977,136 |
| 2019-10-23 | $99.00 | $100.16 | $96.39 | $100.16 | $92.43 | 1,843,785 |
| 2019-10-22 | $96.83 | $98.46 | $96.68 | $97.51 | $89.99 | 1,108,250 |
| 2019-10-21 | $95.81 | $97.14 | $95.80 | $96.85 | $89.38 | 1,116,971 |
| 2019-10-18 | $93.96 | $94.94 | $93.46 | $94.68 | $87.38 | 1,407,886 |
| 2019-10-17 | $94.05 | $94.35 | $93.29 | $93.77 | $86.54 | 885,740 |
| 2019-10-16 | $93.86 | $94.66 | $92.89 | $93.22 | $86.03 | 788,398 |
| 2019-10-15 | $92.50 | $94.10 | $91.81 | $93.62 | $86.40 | 684,541 |
| 2019-10-14 | $90.89 | $92.25 | $90.56 | $92.06 | $84.96 | 840,584 |
| 2019-10-11 | $91.06 | $92.84 | $90.93 | $91.61 | $84.54 | 961,109 |
| 2019-10-10 | $88.40 | $89.83 | $88.40 | $89.49 | $82.59 | 504,619 |
| 2019-10-09 | $88.49 | $88.87 | $87.95 | $88.43 | $81.61 | 487,596 |
| 2019-10-08 | $88.27 | $88.53 | $87.29 | $87.48 | $80.73 | 1,128,542 |
| 2019-10-07 | $88.68 | $90.05 | $88.68 | $88.77 | $81.92 | 926,792 |
| 2019-10-04 | $87.06 | $89.09 | $86.84 | $89.03 | $82.16 | 1,066,757 |
| 2019-10-03 | $86.84 | $87.54 | $85.76 | $86.82 | $80.12 | 1,126,294 |
| 2019-10-02 | $89.02 | $89.02 | $87.08 | $87.21 | $80.48 | 1,034,555 |
| 2019-10-01 | $93.96 | $94.14 | $89.51 | $89.88 | $82.95 | 1,190,086 |
| 2019-09-30 | $93.63 | $93.88 | $92.83 | $93.32 | $86.12 | 745,445 |
| 2019-09-27 | $94.65 | $95.11 | $92.89 | $93.14 | $85.95 | 946,962 |
| 2019-09-26 | $94.32 | $94.52 | $93.65 | $93.93 | $86.68 | 653,306 |
| 2019-09-25 | $94.36 | $95.58 | $94.04 | $95.31 | $87.96 | 626,422 |
| 2019-09-24 | $94.43 | $95.20 | $93.64 | $94.11 | $86.85 | 942,534 |
| 2019-09-23 | $93.98 | $94.80 | $93.32 | $94.62 | $87.32 | 733,598 |
| 2019-09-20 | $95.77 | $96.26 | $94.20 | $94.27 | $87.00 | 1,797,030 |
| 2019-09-19 | $95.88 | $97.02 | $95.38 | $95.78 | $88.39 | 706,773 |
| 2019-09-18 | $95.59 | $96.76 | $95.25 | $96.35 | $88.92 | 758,238 |
| 2019-09-17 | $97.58 | $97.58 | $95.14 | $96.19 | $88.77 | 801,900 |
| 2019-09-16 | $97.94 | $98.78 | $96.89 | $98.01 | $90.45 | 1,105,429 |
| 2019-09-13 | $98.40 | $99.87 | $97.31 | $98.94 | $91.31 | 1,151,535 |
| 2019-09-12 | $96.31 | $97.68 | $94.91 | $97.56 | $90.03 | 1,094,392 |
| 2019-09-11 | $94.54 | $97.62 | $93.15 | $97.37 | $89.22 | 1,116,370 |
| 2019-09-10 | $93.57 | $95.04 | $92.11 | $94.47 | $86.56 | 1,768,028 |
| 2019-09-09 | $90.45 | $93.45 | $90.00 | $93.15 | $85.35 | 1,164,508 |
| 2019-09-06 | $89.96 | $90.20 | $88.90 | $89.82 | $82.30 | 963,422 |
| 2019-09-05 | $89.67 | $91.14 | $89.12 | $90.02 | $82.48 | 773,761 |
| 2019-09-04 | $87.47 | $88.09 | $87.21 | $87.96 | $80.60 | 721,348 |
| 2019-09-03 | $87.03 | $87.36 | $85.96 | $86.66 | $79.40 | 893,164 |
| 2019-08-30 | $88.03 | $88.78 | $87.69 | $87.93 | $80.57 | 711,788 |
| 2019-08-29 | $86.06 | $87.81 | $85.83 | $87.27 | $79.96 | 531,928 |
| 2019-08-28 | $83.96 | $85.46 | $83.96 | $85.12 | $77.99 | 618,975 |
| 2019-08-27 | $85.37 | $85.67 | $83.95 | $84.49 | $77.42 | 860,912 |
| 2019-08-26 | $85.55 | $85.79 | $84.17 | $84.81 | $77.71 | 1,074,541 |
| 2019-08-23 | $86.87 | $87.96 | $84.25 | $84.71 | $77.62 | 1,285,390 |
| 2019-08-22 | $87.37 | $88.00 | $86.73 | $87.27 | $79.96 | 981,711 |
| 2019-08-21 | $87.10 | $87.70 | $86.47 | $86.73 | $79.47 | 939,320 |
| 2019-08-20 | $87.92 | $88.05 | $86.62 | $86.72 | $79.46 | 1,154,231 |
| 2019-08-19 | $88.62 | $88.89 | $88.04 | $88.51 | $81.10 | 911,587 |
| 2019-08-16 | $86.02 | $87.32 | $85.52 | $87.00 | $79.72 | 773,915 |
| 2019-08-15 | $86.41 | $86.79 | $84.90 | $85.49 | $78.33 | 1,370,877 |
| 2019-08-14 | $86.58 | $87.44 | $85.79 | $85.97 | $78.77 | 1,398,877 |
| 2019-08-13 | $87.89 | $90.75 | $87.55 | $88.87 | $81.43 | 993,577 |
| 2019-08-12 | $88.18 | $88.48 | $87.35 | $87.99 | $80.62 | 929,664 |
| 2019-08-09 | $89.73 | $90.65 | $88.39 | $89.45 | $81.96 | 775,089 |
| 2019-08-08 | $89.19 | $90.68 | $88.77 | $90.57 | $82.99 | 794,356 |
| 2019-08-07 | $87.93 | $88.51 | $86.48 | $88.00 | $80.63 | 1,242,820 |
| 2019-08-06 | $90.15 | $90.18 | $88.38 | $90.09 | $82.55 | 900,877 |
| 2019-08-05 | $91.91 | $92.33 | $88.54 | $89.33 | $81.85 | 1,516,136 |
| 2019-08-02 | $94.41 | $94.63 | $92.34 | $93.76 | $85.91 | 1,249,475 |
| 2019-08-01 | $97.91 | $98.36 | $94.52 | $94.73 | $86.80 | 1,007,911 |
| 2019-07-31 | $99.00 | $99.11 | $97.94 | $98.00 | $89.79 | 1,164,201 |
| 2019-07-30 | $98.07 | $99.12 | $98.02 | $99.09 | $90.79 | 675,513 |
| 2019-07-29 | $99.24 | $99.91 | $98.74 | $99.02 | $90.73 | 746,178 |
| 2019-07-26 | $99.53 | $99.78 | $98.37 | $99.64 | $91.30 | 941,292 |
| 2019-07-25 | $100.10 | $100.10 | $98.60 | $99.03 | $90.74 | 1,328,651 |
| 2019-07-24 | $94.79 | $100.46 | $94.79 | $99.46 | $91.13 | 3,346,843 |
| 2019-07-23 | $93.08 | $95.01 | $92.87 | $95.01 | $87.06 | 1,466,586 |
| 2019-07-22 | $93.00 | $93.23 | $92.32 | $92.73 | $84.97 | 1,167,051 |
| 2019-07-19 | $91.39 | $93.24 | $90.95 | $92.86 | $85.09 | 1,823,980 |
| 2019-07-18 | $89.94 | $91.46 | $88.95 | $91.15 | $83.52 | 1,016,530 |
| 2019-07-17 | $89.33 | $90.13 | $88.82 | $89.89 | $82.36 | 1,464,388 |
| 2019-07-16 | $90.24 | $90.85 | $89.30 | $89.49 | $82.00 | 920,705 |
| 2019-07-15 | $91.34 | $91.85 | $89.43 | $89.73 | $82.22 | 1,422,956 |
| 2019-07-12 | $91.13 | $91.48 | $90.42 | $91.34 | $83.69 | 779,718 |
| 2019-07-11 | $90.71 | $91.63 | $89.66 | $91.34 | $83.69 | 1,068,700 |
| 2019-07-10 | $91.54 | $92.00 | $90.31 | $90.42 | $82.85 | 1,568,259 |
| 2019-07-09 | $90.92 | $91.63 | $90.81 | $91.59 | $83.92 | 870,392 |
| 2019-07-08 | $93.12 | $93.12 | $90.63 | $91.67 | $83.99 | 1,612,125 |
| 2019-07-05 | $93.22 | $94.17 | $92.95 | $93.92 | $86.06 | 1,025,119 |
| 2019-07-03 | $92.04 | $92.96 | $92.04 | $92.79 | $85.02 | 767,396 |
| 2019-07-02 | $91.58 | $92.55 | $91.01 | $91.87 | $84.18 | 2,564,027 |
| 2019-07-01 | $90.88 | $91.80 | $90.88 | $91.65 | $83.98 | 1,799,472 |
| 2019-06-28 | $88.81 | $90.22 | $88.69 | $90.00 | $82.46 | 2,889,336 |
| 2019-06-27 | $86.82 | $87.97 | $86.64 | $87.84 | $80.49 | 1,160,474 |
| 2019-06-26 | $86.13 | $86.88 | $85.32 | $86.72 | $79.46 | 1,816,033 |
| 2019-06-25 | $85.44 | $86.03 | $84.04 | $85.76 | $78.58 | 1,020,337 |
| 2019-06-24 | $86.32 | $87.35 | $85.75 | $85.88 | $78.69 | 805,882 |
| 2019-06-21 | $85.87 | $87.21 | $85.33 | $86.69 | $79.43 | 1,673,282 |
| 2019-06-20 | $86.11 | $86.11 | $84.75 | $85.74 | $78.56 | 1,318,718 |
| 2019-06-19 | $86.47 | $87.60 | $85.02 | $85.25 | $78.11 | 1,121,833 |
| 2019-06-18 | $85.18 | $87.66 | $84.90 | $86.40 | $79.17 | 1,238,394 |
| 2019-06-17 | $87.23 | $87.80 | $85.73 | $85.87 | $78.68 | 687,864 |
| 2019-06-14 | $87.45 | $87.78 | $86.21 | $87.17 | $79.87 | 933,896 |
| 2019-06-13 | $87.86 | $88.66 | $86.81 | $87.24 | $79.94 | 944,582 |
| 2019-06-12 | $87.51 | $89.42 | $86.42 | $88.01 | $80.09 | 2,207,877 |
| 2019-06-11 | $88.90 | $90.12 | $87.57 | $87.78 | $79.88 | 2,443,935 |
| 2019-06-10 | $89.11 | $89.80 | $88.26 | $88.39 | $80.44 | 1,478,005 |
| 2019-06-07 | $87.80 | $88.41 | $87.10 | $88.27 | $80.33 | 919,365 |
| 2019-06-06 | $87.30 | $89.36 | $85.90 | $87.70 | $79.81 | 931,377 |
| 2019-06-05 | $88.62 | $89.40 | $87.01 | $87.82 | $79.92 | 848,655 |
| 2019-06-04 | $87.15 | $88.94 | $86.93 | $88.91 | $80.91 | 726,342 |
| 2019-06-03 | $85.71 | $86.58 | $85.08 | $85.86 | $78.13 | 1,122,504 |
| 2019-05-31 | $86.44 | $87.06 | $85.30 | $85.52 | $77.82 | 988,538 |
| 2019-05-30 | $89.77 | $89.96 | $87.24 | $87.66 | $79.77 | 755,933 |
| 2019-05-29 | $88.89 | $89.55 | $87.89 | $89.44 | $81.39 | 1,112,342 |
| 2019-05-28 | $91.26 | $91.26 | $89.30 | $89.48 | $81.43 | 1,444,549 |
| 2019-05-24 | $90.73 | $91.55 | $90.64 | $91.34 | $83.12 | 1,038,661 |
| 2019-05-23 | $92.39 | $92.50 | $89.73 | $90.13 | $82.02 | 1,568,505 |
| 2019-05-22 | $94.27 | $94.40 | $93.34 | $93.36 | $84.96 | 725,682 |
| 2019-05-21 | $93.89 | $94.82 | $93.82 | $94.56 | $86.05 | 990,263 |
| 2019-05-20 | $93.09 | $93.85 | $92.80 | $93.50 | $85.09 | 1,025,822 |
| 2019-05-17 | $93.78 | $95.01 | $93.27 | $93.42 | $85.01 | 762,163 |
| 2019-05-16 | $94.85 | $95.59 | $94.44 | $94.78 | $86.25 | 789,106 |
| 2019-05-15 | $94.00 | $95.27 | $93.36 | $94.24 | $85.76 | 951,002 |
| 2019-05-14 | $94.00 | $95.58 | $93.92 | $94.91 | $86.37 | 1,048,939 |
| 2019-05-13 | $95.69 | $96.09 | $93.56 | $93.95 | $85.50 | 947,975 |
| 2019-05-10 | $96.58 | $97.72 | $95.55 | $97.56 | $88.78 | 731,618 |
| 2019-05-09 | $95.88 | $97.14 | $94.80 | $96.97 | $88.24 | 804,008 |
| 2019-05-08 | $97.21 | $97.77 | $96.64 | $96.86 | $88.14 | 674,498 |
| 2019-05-07 | $97.91 | $98.34 | $96.77 | $97.48 | $88.71 | 1,011,456 |
| 2019-05-06 | $97.59 | $99.39 | $97.25 | $98.80 | $89.91 | 656,467 |
| 2019-05-03 | $98.73 | $99.82 | $98.49 | $99.48 | $90.53 | 723,993 |
| 2019-05-02 | $97.75 | $99.73 | $97.64 | $98.47 | $89.61 | 1,255,828 |
| 2019-05-01 | $98.52 | $99.36 | $97.51 | $97.56 | $88.78 | 1,014,031 |
| 2019-04-30 | $98.72 | $98.89 | $97.53 | $98.55 | $89.68 | 1,683,026 |
| 2019-04-29 | $97.71 | $99.06 | $97.50 | $98.57 | $89.70 | 1,109,908 |
| 2019-04-26 | $97.38 | $97.93 | $97.01 | $97.72 | $88.93 | 1,147,489 |
| 2019-04-25 | $97.56 | $98.14 | $96.04 | $97.57 | $88.79 | 1,353,196 |
| 2019-04-24 | $95.94 | $98.20 | $95.13 | $97.73 | $88.94 | 2,242,822 |
| 2019-04-23 | $92.84 | $96.42 | $92.18 | $95.94 | $87.31 | 2,674,527 |
| 2019-04-22 | $91.70 | $92.50 | $91.21 | $91.87 | $83.60 | 1,286,321 |
| 2019-04-18 | $92.69 | $92.84 | $91.56 | $91.87 | $83.60 | 1,870,692 |
| 2019-04-17 | $93.99 | $94.00 | $92.00 | $92.42 | $84.10 | 2,724,362 |
| 2019-04-16 | $94.07 | $95.88 | $94.07 | $95.62 | $87.02 | 1,020,315 |
| 2019-04-15 | $94.48 | $94.64 | $93.52 | $94.04 | $85.58 | 830,015 |
| 2019-04-12 | $96.53 | $96.53 | $94.15 | $94.55 | $86.04 | 1,224,316 |
| 2019-04-11 | $93.95 | $94.66 | $92.85 | $93.63 | $85.20 | 1,028,238 |
| 2019-04-10 | $93.45 | $93.85 | $92.57 | $93.40 | $85.00 | 938,051 |
| 2019-04-09 | $93.87 | $93.87 | $92.82 | $93.43 | $85.02 | 740,523 |
| 2019-04-08 | $95.01 | $95.24 | $94.06 | $94.40 | $85.91 | 891,354 |
| 2019-04-05 | $95.08 | $95.37 | $94.41 | $95.06 | $86.51 | 1,156,874 |
| 2019-04-04 | $94.38 | $95.32 | $94.23 | $94.74 | $86.21 | 686,426 |
| 2019-04-03 | $94.12 | $94.81 | $93.83 | $94.13 | $85.66 | 869,042 |
| 2019-04-02 | $92.55 | $93.53 | $91.90 | $93.28 | $84.89 | 915,520 |
| 2019-04-01 | $90.98 | $93.09 | $90.92 | $92.70 | $84.36 | 1,101,228 |
| 2019-03-29 | $90.98 | $91.34 | $90.09 | $90.41 | $82.27 | 1,066,453 |
| 2019-03-28 | $89.06 | $90.12 | $88.73 | $90.07 | $81.96 | 974,178 |
| 2019-03-27 | $89.81 | $90.33 | $89.00 | $89.07 | $81.05 | 1,592,040 |
| 2019-03-26 | $88.23 | $89.52 | $87.50 | $89.51 | $81.46 | 1,076,754 |
| 2019-03-25 | $88.70 | $89.44 | $87.22 | $87.58 | $79.70 | 1,266,219 |
| 2019-03-22 | $91.76 | $91.93 | $88.45 | $88.59 | $80.62 | 1,635,134 |
| 2019-03-21 | $92.05 | $93.09 | $91.00 | $92.69 | $84.35 | 1,006,271 |
| 2019-03-20 | $94.77 | $95.07 | $92.31 | $92.42 | $84.10 | 1,093,005 |
| 2019-03-19 | $96.53 | $96.90 | $94.79 | $95.06 | $86.51 | 927,530 |
| 2019-03-18 | $94.91 | $96.58 | $94.91 | $96.13 | $87.48 | 887,447 |
| 2019-03-15 | $94.57 | $95.49 | $94.35 | $94.92 | $86.38 | 2,082,770 |
| 2019-03-14 | $93.00 | $94.86 | $92.30 | $94.49 | $85.99 | 2,041,636 |
| 2019-03-13 | $90.40 | $92.03 | $89.23 | $91.97 | $83.69 | 1,579,673 |
| 2019-03-12 | $90.07 | $90.67 | $89.90 | $90.14 | $82.03 | 1,062,772 |
| 2019-03-11 | $89.86 | $90.47 | $89.44 | $89.79 | $81.71 | 1,127,789 |
| 2019-03-08 | $89.11 | $89.93 | $88.68 | $89.53 | $81.47 | 1,036,973 |
| 2019-03-07 | $90.96 | $91.23 | $89.51 | $89.98 | $81.88 | 1,853,906 |
| 2019-03-06 | $92.84 | $93.43 | $91.80 | $92.00 | $83.17 | 1,247,025 |
| 2019-03-05 | $93.00 | $93.21 | $91.68 | $92.91 | $83.99 | 1,271,076 |
| 2019-03-04 | $93.36 | $94.49 | $92.03 | $92.74 | $83.84 | 1,536,619 |
| 2019-03-01 | $93.77 | $94.22 | $92.75 | $93.13 | $84.19 | 1,118,855 |
| 2019-02-28 | $93.56 | $93.77 | $92.93 | $93.20 | $84.25 | 1,391,683 |
| 2019-02-27 | $92.62 | $93.51 | $92.40 | $93.26 | $84.31 | 793,316 |
| 2019-02-26 | $92.45 | $93.31 | $92.12 | $92.94 | $84.02 | 835,817 |
| 2019-02-25 | $93.46 | $93.70 | $92.60 | $92.68 | $83.78 | 1,171,577 |
| 2019-02-22 | $93.05 | $93.16 | $92.31 | $92.64 | $83.75 | 694,834 |
| 2019-02-21 | $93.51 | $93.51 | $92.33 | $92.69 | $83.79 | 1,083,225 |
| 2019-02-20 | $93.00 | $93.51 | $92.39 | $93.47 | $84.50 | 843,904 |
| 2019-02-19 | $92.63 | $93.52 | $92.14 | $93.00 | $84.07 | 864,116 |
| 2019-02-15 | $92.10 | $93.38 | $91.83 | $93.09 | $84.15 | 886,560 |
| 2019-02-14 | $91.37 | $91.73 | $90.21 | $91.28 | $82.52 | 867,095 |
| 2019-02-13 | $92.49 | $92.88 | $91.88 | $91.96 | $83.13 | 1,291,044 |
| 2019-02-12 | $90.46 | $92.30 | $90.46 | $92.05 | $83.21 | 1,434,830 |
| 2019-02-11 | $89.77 | $90.20 | $89.08 | $89.63 | $81.02 | 828,003 |
| 2019-02-08 | $89.18 | $89.76 | $88.12 | $89.64 | $81.03 | 1,210,485 |
| 2019-02-07 | $89.83 | $90.46 | $88.78 | $89.83 | $81.21 | 1,134,888 |
| 2019-02-06 | $89.59 | $90.46 | $89.42 | $90.38 | $81.70 | 1,221,697 |
| 2019-02-05 | $89.17 | $89.87 | $88.90 | $89.81 | $81.19 | 1,601,864 |
| 2019-02-04 | $88.61 | $89.14 | $88.39 | $89.13 | $80.57 | 886,281 |
| 2019-02-01 | $88.81 | $89.24 | $88.14 | $88.53 | $80.03 | 1,286,992 |
| 2019-01-31 | $88.89 | $89.37 | $88.10 | $88.46 | $79.97 | 1,496,836 |
| 2019-01-30 | $89.69 | $90.06 | $88.55 | $89.43 | $80.84 | 1,899,486 |
| 2019-01-29 | $90.72 | $91.35 | $89.59 | $89.64 | $81.03 | 914,236 |
| 2019-01-28 | $90.50 | $90.99 | $89.93 | $90.85 | $82.13 | 762,070 |
| 2019-01-25 | $90.06 | $91.82 | $89.74 | $91.13 | $82.38 | 1,810,236 |
| 2019-01-24 | $88.90 | $89.78 | $88.08 | $89.37 | $80.79 | 1,998,738 |
| 2019-01-23 | $93.51 | $93.51 | $87.13 | $89.93 | $81.30 | 2,563,769 |
| 2019-01-22 | $90.43 | $90.92 | $89.91 | $90.53 | $81.84 | 1,807,159 |
| 2019-01-18 | $90.01 | $91.21 | $89.57 | $91.16 | $82.41 | 2,206,171 |
| 2019-01-17 | $87.84 | $89.50 | $85.83 | $89.18 | $80.62 | 1,376,399 |
| 2019-01-16 | $87.46 | $89.03 | $87.10 | $88.42 | $79.93 | 1,191,474 |
| 2019-01-15 | $85.65 | $87.03 | $85.14 | $86.95 | $78.60 | 1,394,970 |
| 2019-01-14 | $84.79 | $86.79 | $84.79 | $86.06 | $77.80 | 1,347,118 |
| 2019-01-11 | $84.02 | $85.70 | $83.71 | $85.65 | $77.43 | 1,141,311 |
| 2019-01-10 | $84.37 | $85.82 | $84.34 | $84.89 | $76.74 | 905,891 |
| 2019-01-09 | $84.33 | $85.52 | $83.77 | $85.09 | $76.92 | 937,014 |
| 2019-01-08 | $84.92 | $85.61 | $83.35 | $84.33 | $76.23 | 1,081,519 |
| 2019-01-07 | $84.30 | $85.70 | $83.95 | $84.97 | $76.81 | 958,633 |
| 2019-01-04 | $83.40 | $84.85 | $82.85 | $84.75 | $76.61 | 1,193,340 |
| 2019-01-03 | $83.64 | $83.87 | $81.75 | $81.89 | $74.03 | 1,149,417 |
| 2019-01-02 | $81.96 | $84.57 | $81.89 | $84.05 | $75.98 | 881,861 |
| 2018-12-31 | $83.54 | $84.38 | $82.55 | $83.59 | $75.56 | 910,594 |
| 2018-12-28 | $83.02 | $83.99 | $82.26 | $82.77 | $74.82 | 1,474,809 |
| 2018-12-27 | $79.61 | $82.75 | $79.57 | $82.75 | $74.80 | 1,441,770 |
| 2018-12-26 | $77.69 | $81.24 | $75.96 | $81.19 | $73.39 | 2,293,936 |
| 2018-12-24 | $78.63 | $79.38 | $77.23 | $77.26 | $69.84 | 1,917,588 |
| 2018-12-21 | $80.08 | $81.24 | $78.90 | $79.39 | $71.77 | 4,787,452 |
| 2018-12-20 | $81.86 | $82.20 | $80.11 | $80.52 | $72.79 | 2,348,261 |
| 2018-12-19 | $83.75 | $85.60 | $81.60 | $82.00 | $74.13 | 2,194,867 |
| 2018-12-18 | $86.20 | $86.83 | $83.57 | $83.60 | $75.57 | 1,713,717 |
| 2018-12-17 | $86.00 | $87.58 | $85.11 | $85.62 | $77.40 | 1,460,692 |
| 2018-12-14 | $86.03 | $87.25 | $85.63 | $86.37 | $78.08 | 1,468,371 |
| 2018-12-13 | $87.55 | $88.64 | $86.71 | $86.90 | $78.56 | 2,100,146 |
| 2018-12-12 | $88.00 | $88.68 | $86.87 | $87.70 | $78.78 | 1,892,387 |
| 2018-12-11 | $89.58 | $90.13 | $87.04 | $87.20 | $78.33 | 1,065,852 |
| 2018-12-10 | $88.59 | $88.85 | $86.16 | $88.20 | $79.23 | 1,821,041 |
| 2018-12-07 | $90.74 | $92.28 | $88.44 | $88.93 | $79.89 | 1,405,372 |
| 2018-12-06 | $92.24 | $93.65 | $89.04 | $90.94 | $81.69 | 2,697,190 |
| 2018-12-04 | $98.98 | $98.98 | $94.10 | $94.37 | $84.77 | 1,331,426 |
| 2018-12-03 | $100.82 | $101.50 | $97.77 | $98.97 | $88.90 | 1,345,106 |
| 2018-11-30 | $96.93 | $99.61 | $96.29 | $99.23 | $89.14 | 1,404,361 |
| 2018-11-29 | $98.30 | $99.07 | $96.89 | $97.00 | $87.14 | 1,004,658 |
| 2018-11-28 | $98.00 | $99.40 | $96.59 | $99.08 | $89.00 | 1,043,754 |
| 2018-11-27 | $97.89 | $98.62 | $97.26 | $97.45 | $87.54 | 956,128 |
| 2018-11-26 | $97.28 | $98.99 | $94.03 | $98.44 | $88.43 | 690,962 |
| 2018-11-23 | $95.36 | $97.27 | $94.92 | $96.29 | $86.50 | 396,651 |
| 2018-11-21 | $95.76 | $97.28 | $95.49 | $96.00 | $86.24 | 687,231 |
| 2018-11-20 | $96.93 | $96.93 | $95.25 | $95.57 | $85.85 | 1,032,237 |
| 2018-11-19 | $97.36 | $98.28 | $96.39 | $97.60 | $87.67 | 876,340 |
| 2018-11-16 | $97.07 | $97.86 | $96.18 | $97.55 | $87.63 | 826,658 |
| 2018-11-15 | $95.21 | $97.46 | $94.32 | $97.46 | $87.55 | 1,112,281 |
| 2018-11-14 | $97.75 | $98.50 | $95.19 | $95.92 | $86.17 | 1,344,440 |
| 2018-11-13 | $96.30 | $97.93 | $96.19 | $97.13 | $87.25 | 805,112 |
| 2018-11-12 | $97.86 | $98.38 | $96.17 | $96.37 | $86.57 | 837,013 |
| 2018-11-09 | $98.72 | $98.91 | $97.35 | $97.94 | $87.98 | 692,293 |
| 2018-11-08 | $98.01 | $99.34 | $97.97 | $99.10 | $89.02 | 616,293 |
| 2018-11-07 | $97.00 | $98.49 | $95.08 | $98.38 | $88.37 | 746,889 |
| 2018-11-06 | $95.20 | $96.19 | $94.85 | $95.81 | $86.07 | 709,644 |
| 2018-11-05 | $93.84 | $95.97 | $93.84 | $95.49 | $85.78 | 890,156 |
| 2018-11-02 | $94.93 | $96.58 | $92.92 | $93.61 | $84.09 | 1,362,738 |
| 2018-11-01 | $94.53 | $95.06 | $93.78 | $94.25 | $84.66 | 971,843 |
| 2018-10-31 | $93.25 | $95.07 | $92.42 | $94.07 | $84.50 | 1,412,179 |
| 2018-10-30 | $90.61 | $92.54 | $89.57 | $92.40 | $83.00 | 1,538,576 |
| 2018-10-29 | $89.71 | $91.19 | $88.69 | $89.93 | $80.78 | 1,097,871 |
| 2018-10-26 | $88.62 | $89.59 | $87.98 | $88.49 | $79.49 | 1,389,940 |
| 2018-10-25 | $88.95 | $90.65 | $88.64 | $89.60 | $80.49 | 1,124,254 |
| 2018-10-24 | $90.84 | $91.02 | $88.20 | $88.41 | $79.42 | 1,436,865 |
| 2018-10-23 | $90.28 | $91.76 | $88.87 | $91.08 | $81.82 | 2,090,145 |
| 2018-10-22 | $93.19 | $93.60 | $91.10 | $91.93 | $82.58 | 1,853,659 |
| 2018-10-19 | $92.90 | $94.09 | $92.22 | $93.14 | $83.67 | 1,601,374 |
| 2018-10-18 | $95.05 | $95.98 | $92.58 | $93.11 | $83.64 | 2,201,653 |
| 2018-10-17 | $92.66 | $95.36 | $91.73 | $94.21 | $84.63 | 6,033,000 |
| 2018-10-16 | $98.95 | $99.70 | $97.55 | $99.38 | $89.27 | 1,877,019 |
| 2018-10-15 | $99.09 | $99.65 | $98.06 | $98.17 | $88.19 | 1,387,459 |
| 2018-10-12 | $102.72 | $102.72 | $97.48 | $99.05 | $88.98 | 1,689,544 |
| 2018-10-11 | $101.36 | $102.31 | $99.03 | $99.16 | $89.08 | 1,927,050 |
| 2018-10-10 | $105.31 | $105.84 | $101.90 | $101.92 | $91.55 | 1,530,606 |
| 2018-10-09 | $106.11 | $106.40 | $105.18 | $105.53 | $94.80 | 806,447 |
| 2018-10-08 | $105.68 | $107.01 | $105.34 | $106.72 | $95.87 | 829,874 |
| 2018-10-05 | $106.74 | $107.24 | $105.36 | $105.75 | $95.00 | 1,275,220 |
| 2018-10-04 | $104.81 | $106.58 | $104.81 | $106.19 | $95.39 | 1,538,311 |
| 2018-10-03 | $104.11 | $105.44 | $103.80 | $104.79 | $94.13 | 922,524 |
| 2018-10-02 | $103.74 | $103.88 | $102.39 | $103.77 | $93.22 | 1,229,929 |
| 2018-10-01 | $102.44 | $104.42 | $102.27 | $103.66 | $93.12 | 1,232,667 |
| 2018-09-28 | $102.50 | $102.93 | $101.98 | $102.13 | $91.74 | 1,317,329 |
| 2018-09-27 | $103.39 | $103.96 | $102.13 | $102.93 | $92.46 | 749,496 |
| 2018-09-26 | $104.94 | $105.13 | $102.91 | $103.11 | $92.62 | 1,076,096 |
| 2018-09-25 | $105.75 | $106.02 | $104.67 | $104.75 | $94.10 | 989,019 |
| 2018-09-24 | $105.86 | $106.25 | $104.92 | $105.34 | $94.63 | 990,468 |
| 2018-09-21 | $107.06 | $107.37 | $106.17 | $106.35 | $95.53 | 4,546,689 |
| 2018-09-20 | $105.72 | $107.45 | $105.26 | $106.71 | $95.86 | 1,450,111 |
| 2018-09-19 | $103.74 | $105.61 | $103.71 | $105.19 | $94.49 | 1,982,581 |
| 2018-09-18 | $103.37 | $104.42 | $102.91 | $103.85 | $93.29 | 1,380,806 |
| 2018-09-17 | $104.31 | $104.34 | $102.43 | $103.01 | $92.53 | 1,256,172 |
| 2018-09-14 | $103.23 | $104.35 | $102.98 | $104.15 | $93.56 | 1,666,443 |
| 2018-09-13 | $105.56 | $106.11 | $101.95 | $103.07 | $92.59 | 2,871,098 |
| 2018-09-12 | $106.51 | $106.95 | $104.52 | $105.34 | $94.12 | 1,767,045 |
| 2018-09-11 | $106.26 | $107.12 | $105.78 | $106.37 | $95.05 | 1,095,356 |
| 2018-09-10 | $106.74 | $107.50 | $106.36 | $106.42 | $95.09 | 1,395,814 |
| 2018-09-07 | $106.00 | $106.41 | $105.62 | $105.99 | $94.71 | 713,212 |
| 2018-09-06 | $107.20 | $107.83 | $105.47 | $106.13 | $94.83 | 832,157 |
| 2018-09-05 | $108.27 | $109.25 | $106.78 | $106.99 | $95.60 | 1,323,496 |
| 2018-09-04 | $107.46 | $108.71 | $106.99 | $108.31 | $96.78 | 956,170 |
| 2018-08-31 | $106.80 | $107.67 | $106.68 | $107.46 | $96.02 | 1,041,073 |
| 2018-08-30 | $107.90 | $108.27 | $107.13 | $107.18 | $95.77 | 805,710 |
| 2018-08-29 | $109.28 | $109.29 | $107.88 | $108.15 | $96.64 | 980,805 |
| 2018-08-28 | $109.65 | $109.66 | $108.96 | $109.10 | $97.48 | 991,977 |
| 2018-08-27 | $108.08 | $109.72 | $108.08 | $109.17 | $97.55 | 1,152,089 |
| 2018-08-24 | $108.00 | $108.00 | $107.07 | $107.55 | $96.10 | 712,292 |
| 2018-08-23 | $108.44 | $108.78 | $106.87 | $107.34 | $95.91 | 786,561 |
| 2018-08-22 | $108.51 | $108.92 | $107.91 | $108.38 | $96.84 | 567,052 |
| 2018-08-21 | $108.18 | $109.48 | $107.50 | $108.93 | $97.33 | 800,128 |
| 2018-08-20 | $107.85 | $108.72 | $107.81 | $108.44 | $96.89 | 693,764 |
| 2018-08-17 | $107.39 | $108.38 | $107.33 | $107.70 | $96.23 | 1,264,890 |
| 2018-08-16 | $107.52 | $108.34 | $107.42 | $107.66 | $96.20 | 2,058,291 |
| 2018-08-15 | $107.83 | $108.71 | $106.95 | $107.06 | $95.66 | 1,106,278 |
| 2018-08-14 | $107.61 | $109.12 | $107.57 | $108.72 | $97.14 | 937,810 |
| 2018-08-13 | $108.64 | $108.98 | $107.16 | $107.29 | $95.87 | 873,819 |
| 2018-08-10 | $109.44 | $110.00 | $107.58 | $108.40 | $96.86 | 1,376,759 |
| 2018-08-09 | $111.40 | $112.04 | $110.66 | $110.73 | $98.94 | 1,267,341 |
| 2018-08-08 | $110.76 | $111.79 | $110.76 | $111.47 | $99.60 | 687,223 |
| 2018-08-07 | $111.12 | $112.73 | $110.45 | $111.11 | $99.28 | 1,002,327 |
| 2018-08-06 | $109.83 | $110.61 | $108.98 | $110.53 | $98.76 | 826,526 |
| 2018-08-03 | $109.09 | $109.87 | $108.53 | $109.81 | $98.12 | 827,531 |
| 2018-08-02 | $108.43 | $109.36 | $108.07 | $109.08 | $97.47 | 895,876 |
| 2018-08-01 | $109.73 | $110.96 | $109.19 | $109.26 | $97.63 | 958,470 |
| 2018-07-31 | $110.82 | $111.10 | $108.92 | $109.22 | $97.59 | 974,816 |
| 2018-07-30 | $111.06 | $112.07 | $109.84 | $110.01 | $98.30 | 943,151 |
| 2018-07-27 | $111.59 | $115.61 | $110.60 | $110.96 | $99.15 | 750,918 |
| 2018-07-26 | $111.48 | $112.47 | $110.78 | $111.61 | $99.73 | 845,737 |
| 2018-07-25 | $111.40 | $111.94 | $110.45 | $111.27 | $99.42 | 977,638 |
| 2018-07-24 | $110.99 | $112.70 | $110.65 | $111.63 | $99.75 | 1,229,099 |
| 2018-07-23 | $107.76 | $111.15 | $107.57 | $110.90 | $99.09 | 1,295,379 |
| 2018-07-20 | $107.80 | $108.36 | $106.51 | $107.73 | $96.26 | 1,032,067 |
| 2018-07-19 | $110.68 | $110.69 | $107.66 | $108.44 | $96.89 | 1,388,107 |
| 2018-07-18 | $107.75 | $110.99 | $107.33 | $110.69 | $98.91 | 2,303,123 |
| 2018-07-17 | $105.49 | $106.07 | $104.77 | $105.74 | $94.48 | 1,259,699 |
| 2018-07-16 | $104.62 | $105.80 | $103.97 | $105.46 | $94.23 | 820,012 |
| 2018-07-13 | $104.00 | $104.84 | $103.18 | $104.04 | $92.96 | 762,918 |
| 2018-07-12 | $104.59 | $104.59 | $103.46 | $104.13 | $93.04 | 617,829 |
| 2018-07-11 | $104.08 | $104.99 | $103.91 | $104.11 | $93.03 | 575,255 |
| 2018-07-10 | $105.73 | $106.20 | $104.26 | $105.01 | $93.83 | 836,946 |
| 2018-07-09 | $103.35 | $105.80 | $103.01 | $105.68 | $94.43 | 833,499 |
| 2018-07-06 | $102.38 | $103.49 | $101.93 | $102.68 | $91.75 | 805,621 |
| 2018-07-05 | $103.28 | $103.52 | $102.22 | $102.46 | $91.55 | 754,859 |
| 2018-07-03 | $104.20 | $104.60 | $102.46 | $102.61 | $91.69 | 520,648 |
| 2018-07-02 | $101.77 | $104.10 | $101.72 | $104.02 | $92.95 | 703,994 |
| 2018-06-29 | $104.42 | $105.14 | $102.85 | $102.89 | $91.94 | 1,008,107 |
| 2018-06-28 | $103.37 | $104.78 | $102.92 | $103.71 | $92.67 | 941,728 |
| 2018-06-27 | $104.90 | $105.94 | $103.29 | $103.40 | $92.39 | 1,134,345 |
| 2018-06-26 | $105.24 | $105.29 | $103.83 | $104.63 | $93.49 | 937,865 |
| 2018-06-25 | $106.98 | $106.98 | $103.96 | $104.92 | $93.75 | 1,135,241 |
| 2018-06-22 | $108.48 | $109.08 | $107.26 | $107.30 | $95.88 | 2,345,882 |
| 2018-06-21 | $107.35 | $108.16 | $106.44 | $107.73 | $96.26 | 800,219 |
| 2018-06-20 | $108.26 | $108.59 | $107.68 | $107.77 | $96.30 | 1,269,362 |
| 2018-06-19 | $105.60 | $107.91 | $105.49 | $107.80 | $96.32 | 886,595 |
| 2018-06-18 | $105.92 | $107.15 | $105.42 | $107.11 | $95.71 | 653,217 |
| 2018-06-15 | $106.90 | $107.45 | $105.73 | $106.89 | $95.51 | 1,923,535 |
| 2018-06-14 | $106.59 | $107.05 | $105.70 | $106.95 | $95.56 | 1,411,241 |
| 2018-06-13 | $106.98 | $107.95 | $106.18 | $106.29 | $94.97 | 1,313,959 |
| 2018-06-12 | $107.02 | $107.47 | $105.95 | $106.73 | $95.37 | 1,109,210 |
| 2018-06-11 | $107.00 | $107.98 | $106.47 | $106.50 | $95.16 | 763,970 |
| 2018-06-08 | $106.87 | $107.17 | $106.08 | $106.92 | $95.54 | 547,763 |
| 2018-06-07 | $106.86 | $107.83 | $106.55 | $107.10 | $95.70 | 597,458 |
| 2018-06-06 | $105.20 | $106.90 | $105.20 | $106.75 | $95.01 | 677,611 |
| 2018-06-05 | $104.98 | $105.39 | $104.22 | $105.04 | $93.49 | 747,568 |
| 2018-06-04 | $105.99 | $106.23 | $104.86 | $105.31 | $93.73 | 796,961 |
| 2018-06-01 | $103.89 | $105.80 | $103.89 | $105.76 | $94.13 | 1,364,729 |
| 2018-05-31 | $103.19 | $103.53 | $102.26 | $102.52 | $91.25 | 1,120,819 |
| 2018-05-30 | $103.30 | $104.13 | $102.69 | $103.72 | $92.32 | 1,257,801 |
| 2018-05-29 | $105.37 | $105.72 | $101.72 | $102.30 | $91.05 | 1,343,017 |
| 2018-05-25 | $107.06 | $107.50 | $106.32 | $106.61 | $94.89 | 561,368 |
| 2018-05-24 | $107.44 | $107.69 | $105.87 | $107.53 | $95.71 | 1,016,829 |
| 2018-05-23 | $107.81 | $108.16 | $106.60 | $107.85 | $95.99 | 624,451 |
| 2018-05-22 | $109.02 | $109.55 | $108.27 | $108.43 | $96.51 | 579,660 |
| 2018-05-21 | $108.05 | $109.01 | $107.83 | $108.45 | $96.53 | 988,022 |
| 2018-05-18 | $108.42 | $108.83 | $107.18 | $107.82 | $95.96 | 693,304 |
| 2018-05-17 | $108.07 | $109.69 | $106.76 | $108.66 | $96.71 | 927,089 |
| 2018-05-16 | $107.92 | $108.88 | $107.47 | $108.19 | $96.29 | 621,191 |
| 2018-05-15 | $108.35 | $109.16 | $107.35 | $107.91 | $96.04 | 927,839 |
| 2018-05-14 | $109.30 | $109.52 | $108.19 | $108.64 | $96.69 | 576,018 |
| 2018-05-11 | $107.50 | $109.16 | $107.50 | $108.92 | $96.94 | 910,333 |
| 2018-05-10 | $106.34 | $108.15 | $106.20 | $107.90 | $96.04 | 1,155,452 |
| 2018-05-09 | $105.65 | $106.78 | $104.86 | $106.23 | $94.55 | 1,541,876 |
| 2018-05-08 | $105.27 | $106.68 | $105.02 | $105.45 | $93.85 | 1,162,555 |
| 2018-05-07 | $105.10 | $105.75 | $104.94 | $105.36 | $93.77 | 914,384 |
| 2018-05-04 | $103.11 | $106.08 | $101.91 | $104.84 | $93.31 | 1,385,845 |
| 2018-05-03 | $103.94 | $104.68 | $101.88 | $103.98 | $92.55 | 762,382 |
| 2018-05-02 | $105.41 | $106.14 | $104.33 | $104.56 | $93.06 | 1,161,948 |
| 2018-05-01 | $106.50 | $106.67 | $104.70 | $105.91 | $94.26 | 708,831 |
| 2018-04-30 | $108.00 | $108.64 | $106.60 | $106.75 | $95.01 | 903,488 |
| 2018-04-27 | $107.03 | $108.01 | $106.74 | $107.52 | $95.70 | 885,602 |
| 2018-04-26 | $106.81 | $108.96 | $106.51 | $107.43 | $95.62 | 1,098,739 |
| 2018-04-25 | $106.67 | $107.43 | $106.02 | $106.83 | $95.08 | 926,746 |
| 2018-04-24 | $108.29 | $109.12 | $106.30 | $107.04 | $95.27 | 1,494,620 |
| 2018-04-23 | $107.79 | $108.85 | $107.18 | $107.39 | $95.58 | 1,023,935 |
| 2018-04-20 | $108.55 | $108.55 | $106.40 | $107.65 | $95.81 | 1,422,819 |
| 2018-04-19 | $106.65 | $108.93 | $106.62 | $108.15 | $96.26 | 972,242 |
| 2018-04-18 | $108.03 | $109.15 | $105.79 | $106.31 | $94.62 | 1,237,637 |
| 2018-04-17 | $107.50 | $109.09 | $104.99 | $106.45 | $94.75 | 2,015,057 |
| 2018-04-16 | $104.88 | $105.22 | $103.64 | $104.89 | $93.36 | 1,107,020 |
| 2018-04-13 | $106.02 | $106.02 | $103.36 | $103.91 | $92.48 | 816,288 |
| 2018-04-12 | $103.57 | $105.53 | $103.36 | $105.04 | $93.49 | 1,296,780 |
| 2018-04-11 | $101.89 | $103.32 | $101.25 | $102.31 | $91.06 | 1,468,577 |
| 2018-04-10 | $103.44 | $104.30 | $102.71 | $103.25 | $91.90 | 1,406,837 |
| 2018-04-09 | $102.32 | $104.07 | $101.80 | $102.03 | $90.81 | 1,291,254 |
| 2018-04-06 | $103.36 | $104.06 | $100.09 | $101.17 | $90.05 | 1,201,071 |
| 2018-04-05 | $105.28 | $105.80 | $104.12 | $104.46 | $92.97 | 846,660 |
| 2018-04-04 | $101.79 | $105.11 | $101.54 | $104.80 | $93.28 | 827,067 |
| 2018-04-03 | $102.27 | $104.11 | $101.40 | $103.91 | $92.48 | 1,342,068 |
| 2018-04-02 | $104.17 | $104.67 | $99.90 | $101.41 | $90.26 | 1,449,142 |
| 2018-03-29 | $101.49 | $103.61 | $101.24 | $103.13 | $91.79 | 925,413 |
| 2018-03-28 | $101.57 | $102.01 | $99.72 | $101.13 | $90.01 | 1,052,420 |
| 2018-03-27 | $104.45 | $104.99 | $100.79 | $101.58 | $90.41 | 1,146,111 |
| 2018-03-26 | $101.30 | $104.01 | $100.70 | $103.80 | $92.39 | 1,100,320 |
| 2018-03-23 | $102.41 | $102.56 | $99.39 | $99.45 | $88.51 | 1,786,341 |
| 2018-03-22 | $105.88 | $106.32 | $102.41 | $102.51 | $91.24 | 1,360,004 |
| 2018-03-21 | $106.43 | $107.88 | $105.61 | $106.95 | $95.19 | 1,085,299 |
| 2018-03-20 | $107.11 | $107.78 | $106.25 | $106.35 | $94.66 | 553,785 |
| 2018-03-19 | $107.31 | $107.61 | $105.08 | $106.72 | $94.99 | 793,408 |
| 2018-03-16 | $106.28 | $108.12 | $106.28 | $107.21 | $95.42 | 1,247,226 |
| 2018-03-15 | $106.81 | $106.81 | $105.53 | $106.10 | $94.43 | 650,829 |
| 2018-03-14 | $109.20 | $109.20 | $106.15 | $106.49 | $94.78 | 1,009,589 |
| 2018-03-13 | $110.19 | $110.19 | $108.03 | $108.55 | $96.61 | 768,064 |
| 2018-03-12 | $110.64 | $110.81 | $109.15 | $109.51 | $97.47 | 1,169,619 |
| 2018-03-09 | $108.56 | $110.79 | $108.13 | $110.70 | $98.53 | 1,208,936 |
| 2018-03-08 | $107.60 | $107.94 | $106.16 | $107.77 | $95.92 | 1,252,304 |
| 2018-03-07 | $105.68 | $108.14 | $105.68 | $107.62 | $95.41 | 1,278,239 |
| 2018-03-06 | $106.74 | $106.88 | $105.27 | $106.72 | $94.62 | 877,703 |
| 2018-03-05 | $103.57 | $106.81 | $103.32 | $106.36 | $94.30 | 1,125,998 |
| 2018-03-02 | $102.95 | $105.00 | $101.18 | $104.71 | $92.83 | 1,327,959 |
| 2018-03-01 | $106.05 | $106.64 | $103.31 | $103.67 | $91.91 | 1,161,251 |
| 2018-02-28 | $108.15 | $108.59 | $105.85 | $105.87 | $93.86 | 1,275,352 |
| 2018-02-27 | $108.53 | $109.89 | $107.58 | $107.59 | $95.39 | 1,387,986 |
| 2018-02-26 | $107.15 | $108.87 | $106.45 | $108.84 | $96.50 | 951,854 |
| 2018-02-23 | $104.80 | $106.58 | $104.39 | $106.56 | $94.47 | 846,091 |
| 2018-02-22 | $105.75 | $106.83 | $103.87 | $104.12 | $92.31 | 1,238,940 |
| 2018-02-21 | $105.20 | $106.91 | $104.70 | $105.38 | $93.43 | 821,768 |
| 2018-02-20 | $104.47 | $105.82 | $104.47 | $104.72 | $92.84 | 1,159,692 |
| 2018-02-16 | $103.64 | $105.60 | $103.64 | $104.86 | $92.97 | 1,454,242 |
| 2018-02-15 | $103.72 | $104.82 | $103.21 | $103.87 | $92.09 | 1,236,248 |
| 2018-02-14 | $98.94 | $102.91 | $98.33 | $102.69 | $91.04 | 1,133,947 |
| 2018-02-13 | $98.37 | $99.60 | $97.82 | $99.35 | $88.08 | 971,206 |
| 2018-02-12 | $98.11 | $100.15 | $97.61 | $99.36 | $88.09 | 1,338,049 |
| 2018-02-09 | $97.49 | $98.14 | $94.39 | $97.38 | $86.34 | 1,442,907 |
| 2018-02-08 | $100.76 | $100.77 | $96.18 | $96.20 | $85.29 | 1,584,075 |
| 2018-02-07 | $100.66 | $103.21 | $100.65 | $100.73 | $89.31 | 1,452,988 |
| 2018-02-06 | $97.32 | $101.37 | $95.84 | $101.36 | $89.86 | 2,720,238 |
| 2018-02-05 | $103.58 | $105.24 | $99.71 | $99.74 | $88.43 | 1,690,473 |
| 2018-02-02 | $106.85 | $107.49 | $104.43 | $104.63 | $92.76 | 1,265,567 |
| 2018-02-01 | $104.82 | $106.83 | $104.82 | $106.78 | $94.67 | 1,012,619 |
| 2018-01-31 | $105.74 | $107.73 | $105.01 | $105.39 | $93.44 | 826,790 |
| 2018-01-30 | $106.46 | $107.16 | $105.34 | $105.69 | $93.70 | 914,458 |
| 2018-01-29 | $106.46 | $107.59 | $106.29 | $106.94 | $94.81 | 1,247,307 |
| 2018-01-26 | $104.98 | $106.32 | $104.68 | $106.18 | $94.14 | 1,520,395 |
| 2018-01-25 | $107.44 | $107.54 | $104.62 | $105.01 | $93.10 | 1,534,271 |
| 2018-01-24 | $108.00 | $108.91 | $105.51 | $106.17 | $94.13 | 2,136,733 |
| 2018-01-23 | $106.51 | $107.27 | $106.14 | $106.89 | $94.77 | 1,416,797 |
| 2018-01-22 | $106.40 | $107.47 | $105.50 | $107.43 | $95.25 | 983,884 |
| 2018-01-19 | $105.76 | $106.67 | $105.24 | $106.49 | $94.41 | 1,072,593 |
| 2018-01-18 | $107.22 | $107.29 | $105.05 | $105.38 | $93.43 | 1,016,920 |
| 2018-01-17 | $107.25 | $107.50 | $106.15 | $106.89 | $94.77 | 1,188,922 |
| 2018-01-16 | $107.68 | $108.04 | $106.07 | $106.61 | $94.52 | 741,529 |
| 2018-01-12 | $106.82 | $107.56 | $106.01 | $107.26 | $95.10 | 1,108,242 |
| 2018-01-11 | $105.97 | $106.14 | $104.92 | $105.95 | $93.93 | 618,411 |
| 2018-01-10 | $104.63 | $106.31 | $104.54 | $105.76 | $93.77 | 927,421 |
| 2018-01-09 | $102.74 | $104.67 | $102.68 | $104.26 | $92.44 | 1,120,922 |
| 2018-01-08 | $101.63 | $102.52 | $101.63 | $102.50 | $90.88 | 676,746 |
| 2018-01-05 | $101.58 | $102.15 | $101.13 | $102.00 | $90.43 | 1,008,344 |
| 2018-01-04 | $100.50 | $101.96 | $100.36 | $101.55 | $90.03 | 1,018,748 |
| 2018-01-03 | $99.58 | $100.20 | $98.82 | $100.05 | $88.70 | 1,098,422 |
| 2018-01-02 | $104.84 | $104.84 | $99.20 | $99.46 | $88.18 | 873,979 |
| 2017-12-29 | $100.56 | $101.46 | $99.86 | $99.89 | $88.56 | 634,736 |
| 2017-12-28 | $99.04 | $100.42 | $98.75 | $100.32 | $88.94 | 573,469 |
| 2017-12-27 | $98.81 | $99.07 | $98.36 | $98.68 | $87.49 | 463,203 |
| 2017-12-26 | $98.91 | $99.22 | $98.31 | $98.70 | $87.51 | 315,948 |
| 2017-12-22 | $100.10 | $100.44 | $98.73 | $98.98 | $87.75 | 567,296 |
| 2017-12-21 | $99.03 | $100.50 | $98.63 | $100.05 | $88.70 | 1,004,529 |
| 2017-12-20 | $98.32 | $98.80 | $98.01 | $98.44 | $87.28 | 1,346,134 |
| 2017-12-19 | $98.95 | $99.18 | $97.62 | $98.02 | $86.90 | 1,193,691 |
| 2017-12-18 | $98.36 | $99.15 | $98.04 | $98.59 | $87.41 | 701,537 |
| 2017-12-15 | $97.15 | $98.27 | $96.30 | $97.85 | $86.75 | 1,423,518 |
| 2017-12-14 | $97.95 | $97.95 | $96.21 | $96.59 | $85.64 | 575,634 |
| 2017-12-13 | $98.67 | $99.05 | $97.38 | $97.48 | $86.42 | 1,046,002 |
| 2017-12-12 | $97.58 | $99.26 | $97.49 | $98.55 | $87.37 | 933,805 |
| 2017-12-11 | $97.93 | $98.34 | $97.21 | $97.56 | $86.50 | 710,773 |
| 2017-12-08 | $97.68 | $97.90 | $96.96 | $97.73 | $86.65 | 629,436 |
| 2017-12-07 | $96.12 | $97.57 | $95.94 | $97.32 | $86.28 | 611,211 |
| 2017-12-06 | $96.77 | $97.26 | $96.26 | $96.50 | $85.56 | 601,860 |
| 2017-12-05 | $99.42 | $99.42 | $96.38 | $96.95 | $85.95 | 1,156,209 |
| 2017-12-04 | $98.71 | $99.66 | $98.09 | $98.95 | $87.73 | 981,411 |
| 2017-12-01 | $98.13 | $98.46 | $95.62 | $97.66 | $86.58 | 1,243,946 |
| 2017-11-30 | $98.26 | $99.07 | $97.47 | $97.78 | $86.69 | 1,343,649 |
| 2017-11-29 | $96.98 | $98.98 | $96.70 | $98.24 | $86.73 | 1,278,320 |
| 2017-11-28 | $94.37 | $96.37 | $94.08 | $96.29 | $85.00 | 1,075,044 |
| 2017-11-27 | $94.19 | $95.16 | $93.88 | $94.11 | $83.08 | 727,676 |
| 2017-11-24 | $94.79 | $94.93 | $93.85 | $94.26 | $83.21 | 272,879 |
| 2017-11-22 | $94.57 | $95.10 | $94.37 | $94.39 | $83.33 | 481,692 |
| 2017-11-21 | $94.52 | $94.93 | $94.06 | $94.46 | $83.39 | 953,936 |
| 2017-11-20 | $94.46 | $94.58 | $93.90 | $94.43 | $83.36 | 611,441 |
| 2017-11-17 | $93.27 | $94.65 | $93.26 | $94.07 | $83.04 | 948,927 |
| 2017-11-16 | $93.47 | $94.67 | $93.23 | $93.71 | $82.73 | 1,020,067 |
| 2017-11-15 | $92.04 | $93.54 | $91.68 | $93.28 | $82.35 | 1,009,555 |
| 2017-11-14 | $92.25 | $92.91 | $91.98 | $92.64 | $81.78 | 888,468 |
| 2017-11-13 | $91.58 | $92.66 | $91.46 | $92.46 | $81.62 | 819,887 |
| 2017-11-10 | $92.08 | $93.08 | $91.67 | $92.51 | $81.67 | 805,465 |
| 2017-11-09 | $92.31 | $93.13 | $91.20 | $92.16 | $81.36 | 545,570 |
| 2017-11-08 | $92.47 | $93.27 | $91.85 | $92.87 | $81.99 | 724,744 |
| 2017-11-07 | $94.18 | $94.72 | $92.28 | $92.41 | $81.58 | 748,691 |
| 2017-11-06 | $94.00 | $94.56 | $94.00 | $94.22 | $83.18 | 607,805 |
| 2017-11-03 | $93.88 | $94.54 | $93.41 | $94.39 | $83.33 | 1,049,023 |
| 2017-11-02 | $93.24 | $94.54 | $93.20 | $94.01 | $82.99 | 1,350,152 |
| 2017-11-01 | $93.93 | $94.65 | $93.38 | $93.41 | $82.46 | 859,313 |
| 2017-10-31 | $94.44 | $94.78 | $93.38 | $93.52 | $82.56 | 955,697 |
| 2017-10-30 | $94.05 | $95.37 | $93.72 | $94.65 | $83.56 | 818,103 |
| 2017-10-27 | $95.39 | $95.74 | $94.57 | $94.71 | $83.61 | 967,335 |
| 2017-10-26 | $95.07 | $96.22 | $93.01 | $95.52 | $84.32 | 954,156 |
| 2017-10-25 | $96.58 | $97.11 | $93.47 | $94.76 | $83.65 | 1,295,307 |
| 2017-10-24 | $95.85 | $96.85 | $95.42 | $96.45 | $85.15 | 1,088,442 |
| 2017-10-23 | $95.53 | $95.95 | $94.63 | $95.41 | $84.23 | 945,889 |
| 2017-10-20 | $95.93 | $96.20 | $95.04 | $95.27 | $84.10 | 1,568,093 |
| 2017-10-19 | $94.49 | $96.09 | $93.96 | $94.98 | $83.85 | 1,712,455 |
| 2017-10-18 | $95.00 | $96.41 | $92.06 | $94.58 | $83.49 | 5,194,171 |
| 2017-10-17 | $92.01 | $92.25 | $91.06 | $91.10 | $80.42 | 2,752,150 |
| 2017-10-16 | $93.01 | $93.23 | $91.56 | $91.92 | $81.15 | 1,747,109 |
| 2017-10-13 | $93.10 | $93.61 | $92.19 | $92.99 | $82.09 | 1,126,354 |
| 2017-10-12 | $93.95 | $94.48 | $93.27 | $93.35 | $82.41 | 919,088 |
| 2017-10-11 | $93.12 | $93.84 | $92.61 | $93.73 | $82.74 | 886,887 |
| 2017-10-10 | $93.05 | $93.64 | $92.58 | $93.27 | $82.34 | 770,698 |
| 2017-10-09 | $93.30 | $93.41 | $92.32 | $92.65 | $81.79 | 683,142 |
| 2017-10-06 | $92.98 | $94.01 | $92.43 | $93.27 | $82.34 | 1,993,730 |
| 2017-10-05 | $91.86 | $93.35 | $91.75 | $92.97 | $82.07 | 744,120 |
| 2017-10-04 | $92.23 | $92.62 | $91.61 | $91.66 | $80.92 | 758,006 |
| 2017-10-03 | $92.40 | $92.43 | $91.44 | $92.39 | $81.56 | 1,129,200 |
| 2017-10-02 | $91.81 | $92.62 | $91.57 | $92.50 | $81.66 | 800,915 |
| 2017-09-29 | $92.00 | $92.64 | $91.62 | $91.93 | $81.16 | 526,831 |
| 2017-09-28 | $91.82 | $92.02 | $91.28 | $91.93 | $81.16 | 548,181 |
| 2017-09-27 | $90.77 | $92.24 | $90.77 | $91.68 | $80.93 | 1,060,948 |
| 2017-09-26 | $89.42 | $90.33 | $89.05 | $89.87 | $79.34 | 1,173,758 |
| 2017-09-25 | $90.18 | $90.35 | $88.89 | $89.39 | $78.91 | 862,481 |
| 2017-09-22 | $90.44 | $91.04 | $90.12 | $90.42 | $79.82 | 691,751 |
| 2017-09-21 | $89.48 | $90.96 | $89.41 | $90.84 | $80.19 | 1,321,433 |
| 2017-09-20 | $88.87 | $89.96 | $88.30 | $89.68 | $79.17 | 1,041,392 |
| 2017-09-19 | $88.77 | $89.06 | $88.34 | $88.58 | $78.20 | 1,020,295 |
| 2017-09-18 | $88.31 | $88.93 | $88.03 | $88.54 | $78.16 | 929,352 |
| 2017-09-15 | $87.74 | $88.48 | $87.36 | $87.96 | $77.65 | 1,245,281 |
| 2017-09-14 | $87.95 | $88.42 | $87.62 | $87.81 | $77.52 | 1,498,429 |
| 2017-09-13 | $89.21 | $89.52 | $86.95 | $88.27 | $77.92 | 2,367,319 |
| 2017-09-12 | $90.46 | $91.63 | $90.12 | $90.57 | $79.95 | 1,218,506 |
| 2017-09-11 | $89.27 | $90.42 | $88.71 | $90.03 | $79.48 | 1,270,465 |
| 2017-09-08 | $87.46 | $89.36 | $87.01 | $88.46 | $78.09 | 1,388,334 |
| 2017-09-07 | $86.86 | $87.24 | $85.82 | $86.84 | $76.66 | 1,937,570 |
| 2017-09-06 | $87.05 | $87.34 | $85.69 | $86.59 | $76.44 | 1,269,688 |
| 2017-09-05 | $88.32 | $88.58 | $86.32 | $86.51 | $76.37 | 1,336,697 |
| 2017-09-01 | $88.67 | $89.42 | $88.45 | $88.96 | $78.53 | 638,103 |
| 2017-08-31 | $88.37 | $88.84 | $88.12 | $88.50 | $78.13 | 955,310 |
| 2017-08-30 | $88.35 | $88.70 | $88.10 | $88.31 | $77.96 | 706,870 |
| 2017-08-29 | $88.05 | $88.77 | $87.81 | $88.54 | $77.79 | 723,697 |
| 2017-08-28 | $89.98 | $90.15 | $88.63 | $88.96 | $78.16 | 605,117 |
| 2017-08-25 | $89.93 | $90.51 | $89.66 | $89.73 | $78.84 | 1,340,204 |
| 2017-08-24 | $89.59 | $89.94 | $89.04 | $89.75 | $78.86 | 1,735,356 |
| 2017-08-23 | $88.48 | $89.49 | $88.47 | $89.21 | $78.38 | 588,122 |
| 2017-08-22 | $88.10 | $89.24 | $87.87 | $89.06 | $78.25 | 1,268,526 |
| 2017-08-21 | $87.90 | $88.14 | $87.41 | $87.87 | $77.20 | 684,235 |
| 2017-08-18 | $87.17 | $88.35 | $87.01 | $87.93 | $77.26 | 1,139,281 |
| 2017-08-17 | $89.10 | $89.24 | $87.32 | $87.43 | $76.82 | 1,293,718 |
| 2017-08-16 | $89.03 | $89.80 | $88.80 | $89.48 | $78.62 | 1,326,036 |
| 2017-08-15 | $89.25 | $89.65 | $88.67 | $88.69 | $77.92 | 934,797 |
| 2017-08-14 | $88.11 | $89.08 | $87.92 | $88.64 | $77.88 | 1,196,267 |
| 2017-08-11 | $87.60 | $87.93 | $86.76 | $87.15 | $76.57 | 972,782 |
| 2017-08-10 | $88.94 | $89.07 | $87.09 | $87.20 | $76.62 | 1,830,717 |
| 2017-08-09 | $88.24 | $89.31 | $88.10 | $89.24 | $78.41 | 1,257,976 |
| 2017-08-08 | $87.92 | $89.51 | $87.72 | $88.79 | $78.01 | 1,038,245 |
| 2017-08-07 | $88.89 | $89.19 | $88.12 | $88.29 | $77.57 | 638,053 |
| 2017-08-04 | $88.42 | $89.50 | $88.15 | $88.99 | $78.19 | 1,049,957 |
| 2017-08-03 | $88.10 | $88.37 | $87.82 | $87.98 | $77.30 | 1,196,280 |
| 2017-08-02 | $88.11 | $88.40 | $87.34 | $88.11 | $77.41 | 1,050,881 |
| 2017-08-01 | $88.16 | $88.20 | $87.12 | $88.11 | $77.41 | 1,277,934 |
| 2017-07-31 | $87.33 | $87.81 | $86.96 | $87.51 | $76.89 | 978,349 |
| 2017-07-28 | $87.65 | $87.89 | $87.07 | $87.26 | $76.67 | 918,570 |
| 2017-07-27 | $87.92 | $88.43 | $86.97 | $87.66 | $77.02 | 1,194,633 |
| 2017-07-26 | $88.08 | $88.37 | $87.58 | $87.90 | $77.23 | 1,299,497 |
| 2017-07-25 | $88.96 | $89.44 | $87.87 | $88.15 | $77.45 | 1,544,375 |
| 2017-07-24 | $87.78 | $88.48 | $87.75 | $87.90 | $77.23 | 1,718,959 |
| 2017-07-21 | $87.59 | $87.96 | $86.57 | $87.84 | $77.18 | 2,656,992 |
| 2017-07-20 | $89.23 | $89.53 | $87.00 | $87.50 | $76.88 | 3,837,175 |
| 2017-07-19 | $91.50 | $92.50 | $87.36 | $89.21 | $78.38 | 5,278,600 |
| 2017-07-18 | $97.17 | $97.94 | $96.66 | $97.37 | $85.55 | 1,332,722 |
| 2017-07-17 | $98.02 | $98.94 | $97.23 | $98.03 | $86.13 | 611,892 |
| 2017-07-14 | $97.53 | $98.44 | $96.63 | $98.11 | $86.20 | 539,403 |
| 2017-07-13 | $98.21 | $98.24 | $97.50 | $98.19 | $86.27 | 934,111 |
| 2017-07-12 | $97.99 | $98.08 | $97.17 | $97.98 | $86.09 | 824,003 |
| 2017-07-11 | $98.41 | $98.63 | $97.61 | $97.90 | $86.02 | 717,925 |
| 2017-07-10 | $97.86 | $99.05 | $97.70 | $98.55 | $86.59 | 844,233 |
| 2017-07-07 | $98.08 | $98.71 | $97.41 | $98.13 | $86.22 | 966,691 |
| 2017-07-06 | $98.99 | $99.05 | $97.27 | $97.54 | $85.70 | 1,400,519 |
| 2017-07-05 | $98.88 | $99.29 | $97.95 | $98.98 | $86.97 | 1,166,197 |
| 2017-07-03 | $97.67 | $99.30 | $97.63 | $98.39 | $86.45 | 614,772 |
| 2017-06-30 | $98.12 | $98.12 | $96.98 | $97.21 | $85.41 | 1,123,840 |
| 2017-06-29 | $98.03 | $98.72 | $95.85 | $97.00 | $85.23 | 1,338,158 |
| 2017-06-28 | $96.00 | $97.70 | $95.71 | $96.66 | $84.93 | 1,327,757 |
| 2017-06-27 | $94.57 | $95.75 | $94.16 | $95.42 | $83.84 | 1,186,517 |
| 2017-06-26 | $94.21 | $94.77 | $93.60 | $94.20 | $82.77 | 610,703 |
| 2017-06-23 | $94.79 | $95.02 | $93.64 | $94.01 | $82.60 | 1,038,679 |
| 2017-06-22 | $94.03 | $94.74 | $93.80 | $94.34 | $82.89 | 784,900 |
| 2017-06-21 | $94.75 | $94.78 | $94.11 | $94.39 | $82.93 | 833,619 |
| 2017-06-20 | $94.76 | $95.39 | $94.58 | $94.64 | $83.15 | 578,568 |
| 2017-06-19 | $94.99 | $95.63 | $94.75 | $95.30 | $83.73 | 904,323 |
| 2017-06-16 | $94.12 | $94.59 | $93.52 | $94.55 | $83.07 | 1,480,002 |
| 2017-06-15 | $93.19 | $94.27 | $92.76 | $93.89 | $82.49 | 881,353 |
| 2017-06-14 | $91.57 | $93.72 | $91.25 | $93.36 | $82.03 | 1,261,755 |
| 2017-06-13 | $92.19 | $93.03 | $91.82 | $92.73 | $81.47 | 1,087,857 |
| 2017-06-12 | $91.75 | $92.56 | $91.31 | $91.91 | $80.75 | 1,133,756 |
| 2017-06-09 | $90.44 | $91.83 | $89.95 | $91.75 | $80.61 | 1,220,305 |
| 2017-06-08 | $89.42 | $91.02 | $89.03 | $90.09 | $79.15 | 1,127,538 |
| 2017-06-07 | $87.72 | $89.62 | $87.59 | $89.20 | $78.37 | 883,249 |
| 2017-06-06 | $87.97 | $88.38 | $87.09 | $87.62 | $76.98 | 1,034,107 |
| 2017-06-05 | $88.77 | $89.45 | $88.72 | $88.73 | $77.96 | 901,856 |
| 2017-06-02 | $88.14 | $89.02 | $87.81 | $88.51 | $77.77 | 1,341,898 |
| 2017-06-01 | $87.76 | $89.16 | $86.81 | $89.00 | $78.20 | 1,062,141 |
| 2017-05-31 | $87.81 | $87.82 | $85.89 | $87.44 | $76.83 | 1,251,173 |
| 2017-05-30 | $88.39 | $89.00 | $87.22 | $88.10 | $77.07 | 812,182 |
| 2017-05-26 | $88.33 | $88.95 | $88.15 | $88.69 | $77.59 | 882,339 |
| 2017-05-25 | $88.78 | $89.17 | $87.90 | $88.28 | $77.23 | 748,787 |
| 2017-05-24 | $88.70 | $88.84 | $86.61 | $88.41 | $77.34 | 613,163 |
| 2017-05-23 | $87.79 | $88.97 | $87.25 | $88.60 | $77.51 | 667,581 |
| 2017-05-22 | $87.29 | $87.88 | $86.93 | $87.68 | $76.70 | 934,966 |
| 2017-05-19 | $86.90 | $87.60 | $86.67 | $86.94 | $76.06 | 1,084,614 |
| 2017-05-18 | $85.70 | $87.35 | $85.66 | $86.74 | $75.88 | 1,269,864 |
| 2017-05-17 | $89.33 | $89.51 | $85.41 | $85.76 | $75.02 | 1,732,855 |
| 2017-05-16 | $90.13 | $90.77 | $89.85 | $90.60 | $79.26 | 875,097 |
| 2017-05-15 | $89.70 | $90.77 | $89.70 | $90.15 | $78.86 | 665,938 |
| 2017-05-12 | $89.67 | $89.74 | $88.94 | $89.66 | $78.44 | 757,045 |
| 2017-05-11 | $90.36 | $90.90 | $89.67 | $90.31 | $79.00 | 544,580 |
| 2017-05-10 | $90.65 | $91.06 | $90.42 | $90.81 | $79.44 | 760,674 |
| 2017-05-09 | $91.02 | $91.60 | $90.63 | $90.79 | $79.42 | 909,896 |
| 2017-05-08 | $90.66 | $91.00 | $90.38 | $90.93 | $79.55 | 932,613 |
| 2017-05-05 | $91.00 | $91.00 | $90.14 | $90.53 | $79.20 | 1,035,889 |
| 2017-05-04 | $90.71 | $91.32 | $90.17 | $90.54 | $79.21 | 980,303 |
| 2017-05-03 | $89.28 | $90.31 | $89.18 | $90.21 | $78.92 | 1,023,880 |
| 2017-05-02 | $90.35 | $90.43 | $89.29 | $89.62 | $78.40 | 1,170,013 |
| 2017-05-01 | $90.49 | $90.70 | $89.67 | $90.13 | $78.85 | 1,004,283 |
| 2017-04-28 | $91.52 | $91.73 | $89.96 | $90.00 | $78.73 | 1,212,586 |
| 2017-04-27 | $91.60 | $92.29 | $91.07 | $91.52 | $80.06 | 1,148,519 |
| 2017-04-26 | $90.28 | $92.18 | $90.28 | $91.68 | $80.20 | 1,320,600 |
| 2017-04-25 | $89.91 | $91.78 | $88.94 | $90.58 | $79.24 | 2,060,242 |
| 2017-04-24 | $89.57 | $89.90 | $87.74 | $89.38 | $78.19 | 1,225,535 |
| 2017-04-21 | $87.19 | $87.79 | $86.62 | $87.36 | $76.42 | 1,053,733 |
| 2017-04-20 | $86.31 | $87.62 | $85.85 | $87.45 | $76.50 | 1,133,139 |
| 2017-04-19 | $86.32 | $86.62 | $85.76 | $86.01 | $75.24 | 579,555 |
| 2017-04-18 | $85.72 | $86.38 | $85.22 | $85.76 | $75.02 | 762,372 |
| 2017-04-17 | $85.15 | $86.57 | $84.93 | $86.42 | $75.60 | 752,276 |
| 2017-04-13 | $85.33 | $86.60 | $85.00 | $85.03 | $74.39 | 703,604 |
| 2017-04-12 | $86.67 | $86.67 | $85.15 | $85.77 | $75.03 | 849,827 |
| 2017-04-11 | $86.12 | $86.67 | $85.02 | $86.64 | $75.79 | 1,441,652 |
| 2017-04-10 | $85.93 | $86.63 | $85.32 | $85.52 | $74.81 | 761,532 |
| 2017-04-07 | $85.83 | $86.77 | $85.41 | $86.09 | $75.31 | 717,421 |
| 2017-04-06 | $85.91 | $86.44 | $84.96 | $86.40 | $75.58 | 927,965 |
| 2017-04-05 | $87.01 | $87.74 | $85.68 | $85.75 | $75.02 | 1,388,007 |
| 2017-04-04 | $86.03 | $86.61 | $85.64 | $86.28 | $75.48 | 697,394 |
| 2017-04-03 | $86.47 | $87.41 | $84.97 | $86.22 | $75.43 | 952,250 |
| 2017-03-31 | $87.01 | $87.19 | $86.36 | $86.58 | $75.74 | 854,365 |
| 2017-03-30 | $86.00 | $87.46 | $85.87 | $87.19 | $76.28 | 975,617 |
| 2017-03-29 | $85.82 | $86.46 | $85.70 | $86.12 | $75.34 | 750,228 |
| 2017-03-28 | $84.92 | $86.48 | $84.41 | $86.19 | $75.40 | 1,411,314 |
| 2017-03-27 | $84.44 | $85.39 | $83.17 | $85.07 | $74.42 | 1,255,638 |
| 2017-03-24 | $86.76 | $87.61 | $85.09 | $85.75 | $75.02 | 1,297,073 |
| 2017-03-23 | $86.74 | $87.77 | $86.02 | $86.74 | $75.88 | 1,008,456 |
| 2017-03-22 | $85.93 | $86.84 | $84.93 | $86.57 | $75.73 | 1,599,315 |
| 2017-03-21 | $88.42 | $88.75 | $86.19 | $86.33 | $75.52 | 2,777,170 |
| 2017-03-20 | $88.52 | $88.87 | $87.79 | $88.02 | $77.00 | 1,217,241 |
| 2017-03-17 | $90.11 | $90.27 | $88.58 | $88.68 | $77.58 | 1,956,196 |
| 2017-03-16 | $89.94 | $90.67 | $89.58 | $89.99 | $78.72 | 876,709 |
| 2017-03-15 | $90.15 | $90.16 | $89.40 | $89.53 | $78.32 | 1,220,943 |
| 2017-03-14 | $89.54 | $89.98 | $88.75 | $89.72 | $78.49 | 804,055 |
| 2017-03-13 | $89.23 | $90.02 | $88.55 | $89.81 | $78.57 | 1,048,329 |
| 2017-03-10 | $90.00 | $90.15 | $88.78 | $89.30 | $78.12 | 831,638 |
| 2017-03-09 | $89.44 | $89.99 | $89.08 | $89.40 | $78.21 | 1,223,464 |
| 2017-03-08 | $89.30 | $90.20 | $88.71 | $88.92 | $77.79 | 1,432,852 |
| 2017-03-07 | $87.81 | $88.76 | $87.40 | $88.39 | $77.32 | 973,544 |
| 2017-03-06 | $88.06 | $88.30 | $87.44 | $87.71 | $76.73 | 1,033,887 |
| 2017-03-03 | $88.41 | $89.01 | $87.89 | $88.71 | $77.60 | 934,310 |
| 2017-03-02 | $89.44 | $89.44 | $88.27 | $88.34 | $77.28 | 880,001 |
| 2017-03-01 | $88.77 | $90.22 | $88.76 | $89.41 | $78.22 | 1,299,698 |
| 2017-02-28 | $87.08 | $87.54 | $86.69 | $87.35 | $76.09 | 1,011,640 |
| 2017-02-27 | $87.18 | $87.59 | $86.94 | $87.53 | $76.25 | 528,445 |
| 2017-02-24 | $86.85 | $87.19 | $85.44 | $87.05 | $75.83 | 768,113 |
| 2017-02-23 | $87.90 | $87.93 | $86.98 | $87.69 | $76.39 | 591,206 |
| 2017-02-22 | $87.42 | $87.95 | $87.05 | $87.50 | $76.22 | 605,277 |
| 2017-02-21 | $87.62 | $88.36 | $87.32 | $88.06 | $76.71 | 723,093 |
| 2017-02-17 | $86.60 | $87.59 | $85.94 | $87.20 | $75.96 | 913,571 |
| 2017-02-16 | $88.60 | $88.99 | $87.09 | $87.34 | $76.08 | 1,132,779 |
| 2017-02-15 | $87.83 | $88.84 | $86.55 | $88.66 | $77.23 | 952,623 |
| 2017-02-14 | $86.38 | $87.87 | $86.14 | $87.58 | $76.29 | 1,256,259 |
| 2017-02-13 | $85.74 | $86.87 | $85.74 | $86.28 | $75.16 | 721,453 |
| 2017-02-10 | $85.81 | $86.04 | $85.27 | $85.37 | $74.37 | 1,135,396 |
| 2017-02-09 | $84.25 | $85.58 | $83.70 | $85.51 | $74.49 | 1,283,405 |
| 2017-02-08 | $83.71 | $84.16 | $83.21 | $84.00 | $73.17 | 1,069,894 |
| 2017-02-07 | $84.74 | $84.78 | $84.05 | $84.36 | $73.49 | 1,138,272 |
| 2017-02-06 | $84.10 | $84.78 | $83.99 | $84.55 | $73.65 | 1,304,832 |
| 2017-02-03 | $83.87 | $84.59 | $83.60 | $84.40 | $73.52 | 1,108,928 |
| 2017-02-02 | $82.61 | $83.27 | $81.96 | $82.82 | $72.15 | 793,449 |
| 2017-02-01 | $83.76 | $84.43 | $83.04 | $83.31 | $72.57 | 1,258,853 |
| 2017-01-31 | $82.83 | $83.87 | $82.57 | $82.96 | $72.27 | 1,335,027 |
| 2017-01-30 | $83.32 | $83.59 | $81.92 | $83.15 | $72.43 | 898,322 |
| 2017-01-27 | $84.00 | $84.01 | $83.10 | $83.68 | $72.89 | 845,562 |
| 2017-01-26 | $84.21 | $84.41 | $83.12 | $83.95 | $73.13 | 1,228,439 |
| 2017-01-25 | $84.16 | $84.53 | $82.87 | $84.07 | $73.23 | 1,543,994 |
| 2017-01-24 | $83.02 | $83.97 | $82.33 | $83.49 | $72.73 | 1,247,104 |
| 2017-01-23 | $83.06 | $83.91 | $82.46 | $82.67 | $72.01 | 1,215,981 |
| 2017-01-20 | $83.80 | $84.34 | $82.76 | $83.36 | $72.62 | 1,757,109 |
| 2017-01-19 | $84.10 | $84.45 | $83.37 | $83.52 | $72.76 | 1,872,632 |
| 2017-01-18 | $83.54 | $84.90 | $82.48 | $83.99 | $73.16 | 3,433,872 |
| 2017-01-17 | $89.66 | $89.82 | $88.03 | $88.15 | $76.79 | 1,550,678 |
| 2017-01-13 | $90.15 | $91.14 | $89.91 | $90.19 | $78.57 | 862,573 |
| 2017-01-12 | $89.64 | $89.88 | $88.45 | $89.79 | $78.22 | 689,584 |
| 2017-01-11 | $89.22 | $90.04 | $88.86 | $90.02 | $78.42 | 960,344 |
| 2017-01-10 | $89.24 | $90.38 | $88.68 | $89.27 | $77.76 | 393,348 |
| 2017-01-09 | $89.47 | $89.65 | $88.77 | $89.03 | $77.56 | 481,704 |
| 2017-01-06 | $90.44 | $90.93 | $89.59 | $89.84 | $78.26 | 1,203,174 |
| 2017-01-05 | $90.38 | $90.85 | $89.00 | $90.10 | $78.49 | 1,261,490 |
| 2017-01-04 | $89.99 | $90.68 | $88.89 | $90.49 | $78.83 | 1,338,314 |
| 2017-01-03 | $90.34 | $90.50 | $88.95 | $89.64 | $78.09 | 1,445,315 |
| 2016-12-30 | $89.07 | $89.25 | $88.39 | $89.05 | $77.57 | 770,417 |
| 2016-12-29 | $89.21 | $89.60 | $87.86 | $88.63 | $77.21 | 773,390 |
| 2016-12-28 | $90.34 | $90.49 | $89.05 | $89.21 | $77.71 | 661,368 |
| 2016-12-27 | $89.52 | $89.98 | $88.44 | $89.84 | $78.26 | 393,092 |
| 2016-12-23 | $89.66 | $89.66 | $88.81 | $89.53 | $77.99 | 434,113 |
| 2016-12-22 | $90.28 | $90.42 | $89.27 | $89.70 | $78.14 | 866,291 |
| 2016-12-21 | $89.66 | $90.27 | $89.00 | $90.08 | $78.47 | 877,424 |
| 2016-12-20 | $89.33 | $90.69 | $88.91 | $90.15 | $78.53 | 1,203,916 |
| 2016-12-19 | $88.54 | $88.97 | $87.47 | $88.67 | $77.24 | 874,055 |
| 2016-12-16 | $90.30 | $90.50 | $88.34 | $88.46 | $77.06 | 2,301,875 |
| 2016-12-15 | $88.90 | $90.96 | $88.40 | $90.06 | $78.45 | 1,801,495 |
| 2016-12-14 | $88.35 | $90.40 | $87.51 | $88.50 | $77.09 | 2,419,245 |
| 2016-12-13 | $88.78 | $89.57 | $88.04 | $89.00 | $77.53 | 2,055,758 |
| 2016-12-12 | $89.42 | $89.96 | $88.09 | $88.81 | $77.36 | 1,441,346 |
| 2016-12-09 | $89.37 | $89.50 | $88.71 | $89.37 | $77.85 | 1,834,004 |
| 2016-12-08 | $88.81 | $90.53 | $88.39 | $89.77 | $78.20 | 1,841,878 |
| 2016-12-07 | $86.33 | $89.39 | $86.33 | $89.31 | $77.80 | 3,020,414 |
| 2016-12-06 | $85.59 | $86.40 | $85.00 | $86.38 | $75.25 | 991,334 |
| 2016-12-05 | $85.05 | $86.19 | $84.95 | $85.40 | $74.39 | 1,575,966 |
| 2016-12-02 | $84.96 | $85.55 | $83.77 | $84.51 | $73.62 | 1,718,997 |
| 2016-12-01 | $82.56 | $85.97 | $81.62 | $85.42 | $74.41 | 2,831,535 |
| 2016-11-30 | $81.75 | $82.90 | $81.32 | $82.15 | $71.56 | 1,475,814 |
| 2016-11-29 | $80.86 | $81.68 | $80.86 | $81.14 | $70.36 | 1,181,194 |
| 2016-11-28 | $81.54 | $82.12 | $80.49 | $80.59 | $69.88 | 1,326,914 |
| 2016-11-25 | $82.25 | $82.50 | $81.77 | $82.15 | $71.23 | 471,621 |
| 2016-11-23 | $82.23 | $82.59 | $81.00 | $82.02 | $71.12 | 1,191,514 |
| 2016-11-22 | $82.13 | $82.13 | $81.20 | $81.91 | $71.02 | 1,033,209 |
| 2016-11-21 | $81.71 | $82.28 | $81.01 | $81.89 | $71.01 | 1,150,098 |
| 2016-11-18 | $81.64 | $82.15 | $81.33 | $81.50 | $70.67 | 1,300,105 |
| 2016-11-17 | $81.10 | $81.97 | $80.93 | $81.50 | $70.67 | 1,472,392 |
| 2016-11-16 | $81.98 | $82.34 | $80.55 | $81.04 | $70.27 | 1,595,281 |
| 2016-11-15 | $82.24 | $83.09 | $80.67 | $82.97 | $71.94 | 2,310,439 |
| 2016-11-14 | $80.62 | $82.91 | $80.21 | $82.82 | $71.81 | 3,620,448 |
| 2016-11-11 | $78.12 | $80.01 | $78.06 | $79.88 | $69.26 | 2,266,039 |
| 2016-11-10 | $77.49 | $79.78 | $76.87 | $78.52 | $68.08 | 3,109,624 |
| 2016-11-09 | $74.97 | $77.28 | $74.32 | $77.15 | $66.90 | 2,389,844 |
| 2016-11-08 | $73.87 | $74.45 | $73.16 | $73.98 | $64.15 | 1,155,531 |
| 2016-11-07 | $73.56 | $74.00 | $72.91 | $74.00 | $64.17 | 1,538,548 |
| 2016-11-04 | $72.58 | $72.88 | $71.94 | $72.08 | $62.50 | 953,478 |
| 2016-11-03 | $72.35 | $73.16 | $72.11 | $72.38 | $62.76 | 1,060,336 |
| 2016-11-02 | $72.44 | $72.50 | $71.62 | $72.02 | $62.45 | 1,060,597 |
| 2016-11-01 | $72.88 | $72.93 | $72.11 | $72.72 | $63.06 | 1,513,195 |
| 2016-10-31 | $72.72 | $72.91 | $72.37 | $72.42 | $62.80 | 1,170,923 |
| 2016-10-28 | $72.71 | $72.79 | $71.77 | $72.40 | $62.78 | 1,394,543 |
| 2016-10-27 | $71.95 | $72.77 | $71.32 | $72.40 | $62.78 | 1,915,766 |
| 2016-10-26 | $70.12 | $71.59 | $69.92 | $71.46 | $61.96 | 927,640 |
| 2016-10-25 | $70.97 | $71.28 | $70.27 | $70.32 | $60.97 | 1,124,593 |
| 2016-10-24 | $71.46 | $71.65 | $70.94 | $70.98 | $61.55 | 885,565 |
| 2016-10-21 | $70.27 | $71.02 | $70.00 | $70.98 | $61.55 | 1,652,285 |
| 2016-10-20 | $71.14 | $71.98 | $70.89 | $70.98 | $61.55 | 1,044,637 |
| 2016-10-19 | $69.93 | $71.59 | $69.46 | $71.13 | $61.68 | 1,696,983 |
| 2016-10-18 | $71.20 | $71.36 | $70.84 | $70.95 | $61.52 | 814,680 |
| 2016-10-17 | $70.80 | $71.63 | $70.01 | $70.27 | $60.93 | 935,952 |
| 2016-10-14 | $70.57 | $71.30 | $70.31 | $70.59 | $61.21 | 951,755 |
| 2016-10-13 | $70.35 | $70.35 | $68.78 | $69.81 | $60.53 | 994,343 |
| 2016-10-12 | $71.16 | $71.70 | $70.78 | $71.11 | $61.66 | 639,495 |
| 2016-10-11 | $71.88 | $72.04 | $70.60 | $71.07 | $61.62 | 887,655 |
| 2016-10-10 | $72.35 | $72.74 | $72.00 | $72.07 | $62.49 | 643,869 |
| 2016-10-07 | $72.04 | $72.09 | $71.31 | $71.95 | $62.39 | 1,168,574 |
| 2016-10-06 | $71.79 | $72.08 | $71.31 | $72.04 | $62.47 | 1,188,152 |
| 2016-10-05 | $70.25 | $72.09 | $70.05 | $71.90 | $62.34 | 1,686,515 |
| 2016-10-04 | $67.71 | $69.99 | $67.58 | $69.83 | $60.55 | 1,985,651 |
| 2016-10-03 | $67.73 | $68.45 | $67.64 | $68.15 | $59.09 | 940,557 |
| 2016-09-30 | $67.16 | $68.28 | $66.83 | $67.99 | $58.95 | 1,631,282 |
| 2016-09-29 | $67.80 | $68.27 | $66.40 | $66.70 | $57.84 | 1,036,281 |
| 2016-09-28 | $67.89 | $67.89 | $67.05 | $67.59 | $58.61 | 1,170,878 |
| 2016-09-27 | $67.20 | $67.68 | $66.60 | $67.55 | $58.57 | 1,004,126 |
| 2016-09-26 | $68.73 | $68.73 | $67.44 | $67.46 | $58.49 | 1,077,078 |
| 2016-09-23 | $69.39 | $69.54 | $68.95 | $69.31 | $60.10 | 993,635 |
| 2016-09-22 | $69.76 | $69.82 | $68.99 | $69.40 | $60.18 | 795,594 |
| 2016-09-21 | $68.85 | $69.40 | $68.62 | $69.16 | $59.97 | 677,038 |
| 2016-09-20 | $68.92 | $69.35 | $68.56 | $68.63 | $59.51 | 527,657 |
| 2016-09-19 | $68.66 | $69.46 | $68.27 | $68.51 | $59.41 | 871,930 |
| 2016-09-16 | $68.71 | $68.78 | $68.11 | $68.36 | $59.28 | 1,272,967 |
| 2016-09-15 | $68.49 | $69.51 | $68.30 | $69.38 | $60.16 | 641,833 |
| 2016-09-14 | $68.59 | $68.90 | $68.06 | $68.46 | $59.36 | 1,157,863 |
| 2016-09-13 | $68.91 | $69.59 | $68.25 | $68.78 | $59.64 | 835,685 |
| 2016-09-12 | $68.86 | $69.94 | $68.33 | $69.72 | $60.45 | 1,211,556 |
| 2016-09-09 | $69.79 | $70.23 | $68.95 | $68.95 | $59.79 | 1,149,165 |
| 2016-09-08 | $69.81 | $70.11 | $69.51 | $69.83 | $60.55 | 1,028,634 |
| 2016-09-07 | $69.61 | $70.20 | $69.43 | $69.69 | $60.43 | 729,314 |
| 2016-09-06 | $70.78 | $70.79 | $69.54 | $69.86 | $60.58 | 866,760 |
| 2016-09-02 | $70.54 | $71.04 | $70.27 | $70.65 | $61.26 | 780,663 |
| 2016-09-01 | $70.97 | $71.66 | $69.79 | $70.41 | $61.05 | 1,294,680 |
| 2016-08-31 | $70.40 | $71.15 | $69.97 | $70.59 | $61.21 | 1,833,000 |
| 2016-08-30 | $69.80 | $70.82 | $69.79 | $70.82 | $61.08 | 861,858 |
| 2016-08-29 | $69.41 | $70.15 | $69.41 | $69.89 | $60.28 | 830,115 |
| 2016-08-26 | $68.89 | $69.58 | $68.78 | $69.35 | $59.81 | 888,765 |
| 2016-08-25 | $68.40 | $68.84 | $67.51 | $68.83 | $59.36 | 626,603 |
| 2016-08-24 | $68.71 | $69.03 | $68.19 | $68.38 | $58.97 | 576,666 |
| 2016-08-23 | $68.99 | $69.24 | $68.56 | $68.67 | $59.23 | 619,968 |
| 2016-08-22 | $68.22 | $68.73 | $68.09 | $68.63 | $59.19 | 724,488 |
| 2016-08-19 | $68.36 | $68.82 | $68.03 | $68.57 | $59.14 | 839,532 |
| 2016-08-18 | $68.38 | $68.55 | $68.07 | $68.28 | $58.89 | 661,251 |
| 2016-08-17 | $68.00 | $68.48 | $67.99 | $68.32 | $58.92 | 958,097 |
| 2016-08-16 | $67.90 | $68.61 | $67.78 | $68.18 | $58.80 | 892,001 |
| 2016-08-15 | $68.04 | $68.50 | $68.00 | $68.34 | $58.94 | 899,673 |
| 2016-08-12 | $67.92 | $67.97 | $67.51 | $67.83 | $58.50 | 941,733 |
| 2016-08-11 | $68.44 | $68.83 | $68.15 | $68.63 | $59.19 | 515,244 |
| 2016-08-10 | $69.01 | $69.48 | $68.23 | $68.36 | $58.96 | 618,645 |
| 2016-08-09 | $69.10 | $69.82 | $69.07 | $69.19 | $59.67 | 645,421 |
| 2016-08-08 | $69.30 | $69.72 | $68.97 | $69.20 | $59.68 | 544,734 |
| 2016-08-05 | $67.52 | $69.16 | $67.16 | $69.14 | $59.63 | 838,291 |
| 2016-08-04 | $66.86 | $67.17 | $66.60 | $66.78 | $57.59 | 839,873 |
| 2016-08-03 | $66.35 | $67.19 | $66.35 | $67.01 | $57.79 | 853,943 |
| 2016-08-02 | $66.82 | $67.25 | $65.92 | $66.21 | $57.10 | 826,906 |
| 2016-08-01 | $67.57 | $68.01 | $66.91 | $67.09 | $57.86 | 747,374 |
| 2016-07-29 | $67.38 | $67.78 | $67.06 | $67.59 | $58.29 | 835,238 |
| 2016-07-28 | $68.10 | $68.31 | $67.53 | $67.74 | $58.42 | 1,142,744 |
| 2016-07-27 | $68.40 | $69.28 | $68.24 | $68.48 | $59.06 | 1,559,933 |
| 2016-07-26 | $66.95 | $68.12 | $66.95 | $68.08 | $58.72 | 1,449,078 |
| 2016-07-25 | $66.84 | $67.23 | $66.74 | $67.11 | $57.88 | 834,241 |
| 2016-07-22 | $67.02 | $67.19 | $66.60 | $67.08 | $57.85 | 924,510 |
| 2016-07-21 | $67.04 | $67.46 | $66.46 | $66.73 | $57.55 | 1,950,788 |
| 2016-07-20 | $67.75 | $67.75 | $65.15 | $66.47 | $57.33 | 2,774,678 |
| 2016-07-19 | $67.37 | $67.37 | $66.58 | $67.11 | $57.88 | 2,291,393 |
| 2016-07-18 | $67.15 | $67.64 | $67.09 | $67.42 | $58.15 | 784,262 |
| 2016-07-15 | $67.32 | $67.37 | $66.57 | $67.02 | $57.80 | 964,999 |
| 2016-07-14 | $67.19 | $67.53 | $66.67 | $66.78 | $57.59 | 976,005 |
| 2016-07-13 | $66.12 | $66.57 | $65.50 | $65.87 | $56.81 | 1,183,361 |
| 2016-07-12 | $65.79 | $66.48 | $65.79 | $66.29 | $57.17 | 1,134,568 |
| 2016-07-11 | $65.44 | $66.00 | $64.75 | $65.03 | $56.09 | 1,036,997 |
| 2016-07-08 | $64.49 | $65.40 | $64.17 | $64.53 | $55.65 | 1,420,680 |
| 2016-07-07 | $62.96 | $64.49 | $62.78 | $63.52 | $54.78 | 1,426,839 |
| 2016-07-06 | $62.77 | $63.53 | $61.86 | $63.47 | $54.74 | 1,329,928 |
| 2016-07-05 | $64.58 | $64.68 | $62.94 | $63.55 | $54.81 | 1,293,138 |
| 2016-07-01 | $65.76 | $66.27 | $65.20 | $65.23 | $56.26 | 1,254,237 |
| 2016-06-30 | $64.74 | $66.30 | $64.31 | $66.26 | $57.15 | 2,474,504 |
| 2016-06-29 | $64.36 | $65.50 | $63.66 | $65.27 | $56.29 | 2,037,289 |
| 2016-06-28 | $62.84 | $63.64 | $61.77 | $63.57 | $54.83 | 2,125,611 |
| 2016-06-27 | $64.73 | $65.00 | $61.32 | $61.67 | $53.19 | 2,068,882 |
| 2016-06-24 | $68.43 | $68.43 | $65.47 | $65.50 | $56.49 | 3,729,457 |
| 2016-06-23 | $70.39 | $71.54 | $70.18 | $71.54 | $61.70 | 1,225,899 |
| 2016-06-22 | $69.78 | $70.15 | $69.33 | $69.39 | $59.85 | 1,039,661 |
| 2016-06-21 | $69.58 | $69.95 | $69.19 | $69.53 | $59.97 | 1,130,204 |
| 2016-06-20 | $70.73 | $71.05 | $69.45 | $69.49 | $59.93 | 1,299,553 |
| 2016-06-17 | $69.33 | $69.97 | $68.85 | $69.28 | $59.75 | 1,305,813 |
| 2016-06-16 | $68.90 | $69.33 | $68.15 | $69.28 | $59.75 | 1,410,444 |
| 2016-06-15 | $69.57 | $70.82 | $69.44 | $69.73 | $60.14 | 1,190,801 |
| 2016-06-14 | $70.46 | $71.08 | $69.08 | $69.43 | $59.88 | 901,142 |
| 2016-06-13 | $70.57 | $71.52 | $70.49 | $70.67 | $60.95 | 1,028,751 |
| 2016-06-10 | $71.01 | $71.50 | $70.63 | $70.98 | $61.22 | 1,528,375 |
| 2016-06-09 | $72.24 | $72.50 | $71.30 | $71.87 | $61.98 | 1,190,550 |
| 2016-06-08 | $72.49 | $73.07 | $72.33 | $72.68 | $62.68 | 895,545 |
| 2016-06-07 | $73.49 | $73.49 | $72.55 | $72.61 | $62.62 | 805,327 |
| 2016-06-06 | $72.52 | $73.71 | $72.35 | $73.31 | $63.23 | 1,085,108 |
| 2016-06-03 | $72.84 | $72.99 | $71.11 | $72.32 | $62.37 | 2,163,528 |
| 2016-06-02 | $73.57 | $74.36 | $73.45 | $74.35 | $64.12 | 838,520 |
| 2016-06-01 | $72.78 | $74.09 | $72.59 | $74.02 | $63.84 | 869,295 |
| 2016-05-31 | $74.64 | $74.86 | $73.78 | $74.10 | $63.60 | 1,413,267 |
| 2016-05-27 | $74.00 | $74.29 | $73.56 | $74.24 | $63.72 | 1,031,633 |
| 2016-05-26 | $73.89 | $74.16 | $73.33 | $73.77 | $63.32 | 1,273,065 |
| 2016-05-25 | $73.00 | $74.21 | $72.69 | $74.06 | $63.56 | 1,510,983 |
| 2016-05-24 | $71.96 | $73.00 | $71.67 | $72.63 | $62.34 | 1,106,207 |
| 2016-05-23 | $71.73 | $72.45 | $70.88 | $71.32 | $61.21 | 1,021,291 |
| 2016-05-20 | $71.35 | $72.39 | $71.35 | $71.88 | $61.69 | 1,368,028 |
| 2016-05-19 | $71.75 | $71.80 | $70.00 | $71.00 | $60.94 | 1,922,850 |
| 2016-05-18 | $68.96 | $71.55 | $68.58 | $71.53 | $61.39 | 1,607,730 |
| 2016-05-17 | $68.70 | $69.72 | $68.21 | $68.93 | $59.16 | 1,064,985 |
| 2016-05-16 | $68.66 | $69.41 | $68.56 | $68.99 | $59.21 | 696,641 |
| 2016-05-13 | $69.31 | $70.19 | $68.26 | $68.47 | $58.77 | 1,151,515 |
| 2016-05-12 | $69.96 | $70.59 | $68.94 | $69.46 | $59.62 | 1,063,997 |
| 2016-05-11 | $70.12 | $70.67 | $69.39 | $69.42 | $59.58 | 1,215,318 |
| 2016-05-10 | $69.15 | $70.32 | $69.15 | $70.28 | $60.32 | 950,761 |
| 2016-05-09 | $68.98 | $69.38 | $68.43 | $68.72 | $58.98 | 1,168,976 |
| 2016-05-06 | $68.29 | $69.29 | $68.04 | $69.02 | $59.24 | 1,456,011 |
| 2016-05-05 | $69.64 | $69.98 | $68.80 | $68.99 | $59.21 | 1,332,540 |
| 2016-05-04 | $69.53 | $70.08 | $68.78 | $69.33 | $59.50 | 1,490,053 |
| 2016-05-03 | $70.65 | $70.65 | $69.19 | $70.28 | $60.32 | 1,338,975 |
| 2016-05-02 | $71.75 | $71.96 | $70.77 | $71.86 | $61.68 | 1,004,714 |
| 2016-04-29 | $71.22 | $71.72 | $70.41 | $71.08 | $61.01 | 1,673,652 |
| 2016-04-28 | $71.69 | $72.51 | $71.31 | $71.61 | $61.46 | 1,225,611 |
| 2016-04-27 | $72.18 | $73.00 | $71.88 | $72.27 | $62.03 | 1,733,924 |
| 2016-04-26 | $71.99 | $72.56 | $71.81 | $72.47 | $62.20 | 1,335,336 |
| 2016-04-25 | $72.17 | $72.25 | $71.12 | $71.67 | $61.51 | 1,741,499 |
| 2016-04-22 | $71.66 | $72.80 | $71.55 | $72.36 | $62.11 | 1,780,480 |
| 2016-04-21 | $72.17 | $73.00 | $71.47 | $71.78 | $61.61 | 2,347,778 |
| 2016-04-20 | $71.17 | $72.43 | $70.66 | $72.25 | $62.01 | 1,924,620 |
| 2016-04-19 | $69.05 | $71.90 | $68.70 | $71.84 | $61.66 | 2,271,828 |
| 2016-04-18 | $67.49 | $68.46 | $67.03 | $68.29 | $58.61 | 1,393,216 |
| 2016-04-15 | $67.93 | $68.19 | $67.04 | $67.58 | $58.00 | 896,049 |
| 2016-04-14 | $65.79 | $69.03 | $65.79 | $67.98 | $58.35 | 2,131,519 |
| 2016-04-13 | $65.62 | $67.66 | $65.24 | $67.61 | $58.03 | 1,204,746 |
| 2016-04-12 | $64.08 | $65.25 | $63.99 | $65.16 | $55.93 | 909,272 |
| 2016-04-11 | $63.67 | $64.68 | $63.49 | $63.88 | $54.83 | 920,652 |
| 2016-04-08 | $63.69 | $64.28 | $62.97 | $63.26 | $54.30 | 953,386 |
| 2016-04-07 | $64.49 | $64.49 | $62.67 | $63.02 | $54.09 | 1,402,790 |
| 2016-04-06 | $64.18 | $65.27 | $64.06 | $65.18 | $55.94 | 1,137,461 |
| 2016-04-05 | $64.91 | $65.39 | $64.13 | $64.56 | $55.41 | 930,562 |
| 2016-04-04 | $65.87 | $66.53 | $65.19 | $65.68 | $56.37 | 927,540 |
| 2016-04-01 | $64.52 | $65.95 | $64.09 | $65.85 | $56.52 | 934,363 |
| 2016-03-31 | $65.40 | $65.96 | $65.00 | $65.17 | $55.93 | 891,483 |
| 2016-03-30 | $65.74 | $66.23 | $65.25 | $65.48 | $56.20 | 782,510 |
| 2016-03-29 | $64.65 | $64.97 | $63.50 | $64.97 | $55.76 | 1,272,391 |
| 2016-03-28 | $65.51 | $65.93 | $64.74 | $65.06 | $55.84 | 877,220 |
| 2016-03-24 | $65.01 | $65.22 | $64.27 | $65.22 | $55.98 | 681,741 |
| 2016-03-23 | $65.90 | $66.10 | $65.41 | $65.63 | $56.33 | 627,915 |
| 2016-03-22 | $65.66 | $66.47 | $65.34 | $66.11 | $56.74 | 648,883 |
| 2016-03-21 | $65.83 | $66.69 | $65.53 | $66.13 | $56.76 | 642,628 |
| 2016-03-18 | $65.47 | $66.54 | $64.16 | $66.04 | $56.68 | 1,733,556 |
| 2016-03-17 | $64.64 | $65.33 | $63.85 | $65.16 | $55.93 | 1,176,497 |
| 2016-03-16 | $64.71 | $65.56 | $63.94 | $64.69 | $55.52 | 1,007,946 |
| 2016-03-15 | $64.85 | $65.02 | $63.87 | $65.00 | $55.79 | 1,013,139 |
| 2016-03-14 | $65.42 | $65.79 | $64.79 | $65.45 | $56.17 | 1,058,330 |
| 2016-03-11 | $64.47 | $65.75 | $63.45 | $65.71 | $56.40 | 1,124,067 |
| 2016-03-10 | $64.38 | $64.56 | $62.66 | $63.60 | $54.59 | 1,390,565 |
| 2016-03-09 | $64.18 | $64.75 | $63.34 | $63.64 | $54.62 | 1,081,918 |
| 2016-03-08 | $65.01 | $65.44 | $63.49 | $63.96 | $54.90 | 1,789,357 |
| 2016-03-07 | $64.81 | $66.18 | $64.66 | $65.89 | $56.55 | 1,591,379 |
| 2016-03-04 | $65.09 | $66.02 | $64.86 | $65.66 | $56.35 | 2,080,056 |
| 2016-03-03 | $63.04 | $64.67 | $62.05 | $64.43 | $55.30 | 1,997,363 |
| 2016-03-02 | $61.92 | $63.26 | $61.59 | $63.23 | $54.27 | 2,183,998 |
| 2016-03-01 | $60.04 | $62.66 | $60.04 | $62.50 | $53.34 | 1,841,489 |
| 2016-02-29 | $60.06 | $60.52 | $59.37 | $59.38 | $50.68 | 1,078,530 |
| 2016-02-26 | $60.00 | $61.14 | $59.33 | $60.24 | $51.41 | 1,719,170 |
| 2016-02-25 | $58.77 | $59.61 | $58.26 | $59.52 | $50.80 | 1,285,998 |
| 2016-02-24 | $58.59 | $58.85 | $56.78 | $58.72 | $50.11 | 1,707,029 |
| 2016-02-23 | $60.54 | $60.57 | $58.97 | $59.74 | $50.98 | 1,654,600 |
| 2016-02-22 | $60.09 | $61.15 | $60.09 | $60.90 | $51.97 | 1,217,679 |
| 2016-02-19 | $58.61 | $59.58 | $58.07 | $59.38 | $50.68 | 1,118,070 |
| 2016-02-18 | $59.81 | $59.81 | $58.47 | $59.08 | $50.42 | 1,587,240 |
| 2016-02-17 | $58.95 | $60.35 | $58.95 | $59.61 | $50.87 | 1,705,790 |
| 2016-02-16 | $57.87 | $58.83 | $57.32 | $58.25 | $49.71 | 2,176,959 |
| 2016-02-12 | $55.81 | $56.94 | $54.77 | $56.85 | $48.52 | 2,089,013 |
| 2016-02-11 | $55.22 | $55.93 | $54.38 | $54.50 | $46.51 | 3,778,087 |
| 2016-02-10 | $58.55 | $59.05 | $56.87 | $56.90 | $48.56 | 2,075,811 |
| 2016-02-09 | $57.08 | $58.36 | $56.32 | $57.99 | $49.49 | 2,300,557 |
| 2016-02-08 | $59.05 | $60.45 | $56.97 | $57.72 | $49.26 | 2,718,759 |
| 2016-02-05 | $60.20 | $60.86 | $59.84 | $60.02 | $51.22 | 2,102,993 |
| 2016-02-04 | $59.21 | $60.47 | $59.20 | $60.34 | $51.50 | 1,551,932 |
| 2016-02-03 | $59.88 | $59.93 | $57.45 | $59.46 | $50.74 | 1,689,482 |
| 2016-02-02 | $60.65 | $61.88 | $58.79 | $59.24 | $50.56 | 2,126,680 |
| 2016-02-01 | $61.57 | $62.02 | $60.89 | $61.25 | $52.27 | 2,099,406 |
| 2016-01-29 | $60.12 | $62.08 | $59.33 | $62.08 | $52.98 | 1,834,716 |
| 2016-01-28 | $60.30 | $60.81 | $58.84 | $59.77 | $51.01 | 1,655,352 |
| 2016-01-27 | $59.91 | $61.82 | $59.34 | $59.81 | $51.04 | 2,061,752 |
| 2016-01-26 | $59.12 | $60.44 | $58.86 | $59.85 | $51.08 | 2,377,585 |
| 2016-01-25 | $59.94 | $60.28 | $58.74 | $58.79 | $50.17 | 2,031,973 |
| 2016-01-22 | $60.59 | $61.02 | $59.69 | $60.42 | $51.56 | 3,475,318 |
| 2016-01-21 | $62.04 | $62.27 | $58.98 | $59.01 | $50.36 | 3,804,391 |
| 2016-01-20 | $63.00 | $63.00 | $60.18 | $61.43 | $52.43 | 4,026,718 |
| 2016-01-19 | $64.88 | $65.38 | $63.48 | $63.93 | $54.56 | 2,274,371 |
| 2016-01-15 | $63.95 | $65.77 | $63.43 | $63.78 | $54.43 | 2,596,732 |
| 2016-01-14 | $65.39 | $66.55 | $64.18 | $65.74 | $56.10 | 1,501,728 |
| 2016-01-13 | $66.58 | $66.86 | $64.60 | $64.75 | $55.26 | 2,183,129 |
| 2016-01-12 | $66.77 | $66.83 | $65.33 | $66.31 | $56.59 | 1,332,653 |
| 2016-01-11 | $66.68 | $67.60 | $65.12 | $65.89 | $56.23 | 1,148,881 |
| 2016-01-08 | $68.01 | $68.01 | $65.84 | $65.93 | $56.27 | 1,275,322 |
| 2016-01-07 | $67.37 | $68.20 | $66.81 | $67.18 | $57.33 | 1,355,254 |
| 2016-01-06 | $69.19 | $69.58 | $68.69 | $69.01 | $58.89 | 1,186,560 |
| 2016-01-05 | $70.86 | $71.13 | $70.17 | $70.69 | $60.33 | 863,841 |
| 2016-01-04 | $70.29 | $70.90 | $69.66 | $70.59 | $60.24 | 1,782,509 |
| 2015-12-31 | $72.55 | $73.18 | $72.08 | $72.09 | $61.52 | 985,082 |
| 2015-12-30 | $73.32 | $73.82 | $72.82 | $72.83 | $62.15 | 590,241 |
| 2015-12-29 | $73.43 | $74.14 | $73.16 | $73.58 | $62.80 | 647,683 |
| 2015-12-28 | $72.78 | $72.95 | $72.22 | $72.90 | $62.21 | 674,644 |
| 2015-12-24 | $72.80 | $73.39 | $72.74 | $72.96 | $62.27 | 382,842 |
| 2015-12-23 | $72.33 | $73.16 | $72.24 | $73.10 | $62.39 | 750,951 |
| 2015-12-22 | $71.81 | $72.72 | $70.96 | $72.04 | $61.48 | 946,629 |
| 2015-12-21 | $70.57 | $71.44 | $70.53 | $71.15 | $60.72 | 769,727 |
| 2015-12-18 | $70.82 | $71.44 | $69.98 | $70.06 | $59.79 | 2,750,647 |
| 2015-12-17 | $74.54 | $74.54 | $71.86 | $71.97 | $61.42 | 1,314,803 |
| 2015-12-16 | $73.72 | $74.59 | $72.64 | $74.05 | $63.20 | 1,853,683 |
| 2015-12-15 | $70.75 | $73.28 | $70.66 | $72.68 | $62.03 | 1,647,498 |
| 2015-12-14 | $70.39 | $70.83 | $68.50 | $70.03 | $59.77 | 2,129,440 |
| 2015-12-11 | $71.03 | $71.46 | $69.73 | $70.11 | $59.83 | 1,400,047 |
| 2015-12-10 | $72.32 | $73.25 | $72.04 | $72.13 | $61.56 | 1,574,734 |
| 2015-12-09 | $73.68 | $74.29 | $72.09 | $72.48 | $61.86 | 1,684,751 |
| 2015-12-08 | $75.49 | $75.77 | $73.99 | $74.32 | $63.43 | 1,967,257 |
| 2015-12-07 | $75.40 | $75.45 | $74.06 | $74.61 | $63.67 | 818,962 |
| 2015-12-04 | $73.44 | $75.65 | $72.64 | $75.53 | $64.46 | 1,653,577 |
| 2015-12-03 | $74.44 | $74.60 | $72.49 | $72.77 | $62.10 | 1,844,103 |
| 2015-12-02 | $74.88 | $75.14 | $74.10 | $74.20 | $63.32 | 1,539,498 |
| 2015-12-01 | $75.45 | $75.62 | $74.64 | $75.02 | $63.71 | 1,842,779 |
| 2015-11-30 | $75.52 | $75.58 | $74.87 | $74.94 | $63.65 | 1,450,813 |
| 2015-11-27 | $75.11 | $75.67 | $74.80 | $75.54 | $64.16 | 630,226 |
| 2015-11-25 | $75.41 | $75.81 | $74.72 | $75.00 | $63.70 | 1,267,251 |
| 2015-11-24 | $74.68 | $75.54 | $74.30 | $75.10 | $63.78 | 1,208,318 |
| 2015-11-23 | $75.43 | $75.88 | $74.90 | $75.20 | $63.87 | 955,312 |
| 2015-11-20 | $75.94 | $76.11 | $75.13 | $75.64 | $64.24 | 903,035 |
| 2015-11-19 | $75.58 | $75.90 | $75.01 | $75.40 | $64.04 | 720,131 |
| 2015-11-18 | $74.48 | $75.84 | $74.12 | $75.76 | $64.34 | 1,205,381 |
| 2015-11-17 | $74.10 | $74.79 | $73.73 | $73.98 | $62.83 | 757,568 |
| 2015-11-16 | $73.11 | $74.01 | $72.61 | $74.01 | $62.86 | 1,392,255 |
| 2015-11-13 | $73.91 | $74.52 | $73.06 | $73.23 | $62.19 | 1,396,586 |
| 2015-11-12 | $74.31 | $74.68 | $73.93 | $73.95 | $62.81 | 1,230,664 |
| 2015-11-11 | $74.96 | $75.47 | $74.65 | $74.95 | $63.66 | 998,906 |
| 2015-11-10 | $73.94 | $74.83 | $73.39 | $74.82 | $63.54 | 1,637,985 |
| 2015-11-09 | $75.00 | $75.43 | $73.67 | $74.04 | $62.88 | 996,444 |
| 2015-11-06 | $74.40 | $75.92 | $74.12 | $74.97 | $63.67 | 1,730,501 |
| 2015-11-05 | $72.39 | $73.40 | $72.06 | $73.28 | $62.24 | 1,469,956 |
| 2015-11-04 | $71.75 | $72.46 | $71.54 | $72.17 | $61.29 | 1,059,100 |
| 2015-11-03 | $70.89 | $72.06 | $70.89 | $71.73 | $60.92 | 955,509 |
| 2015-11-02 | $70.80 | $71.55 | $70.60 | $71.29 | $60.55 | 976,578 |
| 2015-10-30 | $70.97 | $71.48 | $70.26 | $70.39 | $59.78 | 1,661,956 |
| 2015-10-29 | $71.49 | $72.09 | $70.76 | $71.02 | $60.32 | 1,573,420 |
| 2015-10-28 | $68.49 | $71.69 | $68.49 | $71.44 | $60.67 | 1,876,105 |
| 2015-10-27 | $68.58 | $69.45 | $68.28 | $68.93 | $58.54 | 969,796 |
| 2015-10-26 | $69.30 | $69.55 | $68.53 | $68.90 | $58.52 | 852,192 |
| 2015-10-23 | $68.60 | $69.18 | $67.69 | $69.17 | $58.75 | 1,770,933 |
| 2015-10-22 | $66.53 | $68.77 | $66.52 | $68.10 | $57.84 | 2,684,810 |
| 2015-10-21 | $68.02 | $69.48 | $66.31 | $66.55 | $56.52 | 2,949,260 |
| 2015-10-20 | $68.60 | $69.85 | $68.60 | $69.57 | $59.09 | 1,780,844 |
| 2015-10-19 | $68.71 | $69.08 | $68.26 | $68.34 | $58.04 | 1,487,233 |
| 2015-10-16 | $69.73 | $69.84 | $68.94 | $69.11 | $58.70 | 1,442,087 |
| 2015-10-15 | $68.03 | $69.46 | $68.00 | $69.45 | $58.98 | 1,671,463 |
| 2015-10-14 | $68.00 | $68.06 | $67.05 | $67.68 | $57.48 | 1,400,514 |
| 2015-10-13 | $68.94 | $69.00 | $68.18 | $68.44 | $58.13 | 890,707 |
| 2015-10-12 | $68.54 | $68.96 | $68.16 | $68.80 | $58.43 | 636,305 |
| 2015-10-09 | $69.06 | $69.39 | $67.96 | $68.48 | $58.16 | 823,859 |
| 2015-10-08 | $68.51 | $69.32 | $68.41 | $69.12 | $58.70 | 1,156,270 |
| 2015-10-07 | $68.75 | $69.23 | $68.16 | $69.00 | $58.60 | 843,121 |
| 2015-10-06 | $68.61 | $68.77 | $68.02 | $68.35 | $58.05 | 681,943 |
| 2015-10-05 | $67.95 | $68.94 | $67.78 | $68.78 | $58.42 | 1,379,110 |
| 2015-10-02 | $67.08 | $67.41 | $64.77 | $67.39 | $57.23 | 1,989,142 |
| 2015-10-01 | $68.14 | $68.78 | $67.44 | $68.21 | $57.93 | 1,180,747 |
| 2015-09-30 | $68.04 | $68.25 | $67.33 | $68.15 | $57.88 | 1,074,197 |
| 2015-09-29 | $67.27 | $67.41 | $66.55 | $67.25 | $57.12 | 937,578 |
| 2015-09-28 | $68.48 | $68.86 | $67.00 | $67.15 | $57.03 | 1,806,344 |
| 2015-09-25 | $67.93 | $69.45 | $67.89 | $69.05 | $58.64 | 1,982,798 |
| 2015-09-24 | $66.98 | $67.27 | $66.05 | $67.12 | $57.01 | 1,225,771 |
| 2015-09-23 | $67.35 | $68.05 | $66.46 | $67.49 | $57.32 | 1,172,685 |
| 2015-09-22 | $67.24 | $67.89 | $66.79 | $67.34 | $57.19 | 1,106,501 |
| 2015-09-21 | $67.77 | $68.46 | $67.32 | $68.39 | $58.08 | 1,431,269 |
| 2015-09-18 | $68.45 | $68.45 | $66.91 | $67.13 | $57.01 | 2,719,343 |
| 2015-09-17 | $70.94 | $71.80 | $69.21 | $69.42 | $58.96 | 1,786,173 |
| 2015-09-16 | $70.63 | $70.90 | $69.65 | $70.79 | $60.12 | 852,353 |
| 2015-09-15 | $70.14 | $70.97 | $69.87 | $70.79 | $60.12 | 715,728 |
| 2015-09-14 | $69.99 | $70.33 | $69.71 | $70.02 | $59.47 | 1,076,963 |
| 2015-09-11 | $69.47 | $70.06 | $69.00 | $70.03 | $59.48 | 630,984 |
| 2015-09-10 | $69.36 | $70.25 | $68.79 | $69.90 | $59.37 | 1,483,337 |
| 2015-09-09 | $71.14 | $71.75 | $69.52 | $69.67 | $59.17 | 976,253 |
| 2015-09-08 | $69.73 | $70.62 | $69.04 | $70.55 | $59.92 | 1,184,621 |
| 2015-09-04 | $68.39 | $68.76 | $67.84 | $68.28 | $57.99 | 1,159,530 |
Northern Trust Corp (NTRS) News Headlines
.jpg)
.jpg)
.jpg)
Stocks making the biggest moves midday: CrowdStrike, Palantir, Super Micro Computer, Brown-Forman and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 6, 2024Recent Northern Trust Corp (NTRS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Northern Trust Corp (NTRS) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |