Nucor Corp (NUE) Exchange: NYSE
Data as of May 9, 2025
$115.49 ($0.34) 0.30%
Nucor Corp - Daily Information
Click for more stock information on Nucor Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $116.04 |
| Previous Close | $115.49 |
| High | $117.16 |
| Low | $114.49 |
| Adjusted Open | $116.04 |
| Previous Adjusted Close | $115.49 |
| Adjusted High | $117.16 |
| Adjusted Low | $114.49 |
About Nucor Corp (NUE)
Nucor Corporation is an American steel manufacturer based in Charlotte, North Carolina. It is the largest steel producer in the United States. Nucor was founded in 1940 as a producer of steel joist and joist girders. Over the last seven decades, the company has not only expanded its products and services, but has also grown to be an international market leader in the steel industry. It continues to be an innovator in the manufacturing process and is regularly recognized for its extraordinary safety performance and environmental practices. As of 2019, Nucor has an employee base of over 24,000 and a market cap of $13.54 billion.
Invest in Nucor Corp (NUE)
Historical Stock Data for Nucor Corp (NUE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $116.04 | $117.16 | $114.49 | $115.49 | $115.49 | 2,084,151 |
| 2025-05-07 | $118.05 | $118.05 | $114.01 | $115.15 | $115.15 | 2,929,491 |
| 2025-05-06 | $119.03 | $120.13 | $116.74 | $116.85 | $116.85 | 2,328,245 |
| 2025-05-05 | $121.59 | $122.89 | $120.42 | $120.49 | $120.49 | 1,368,607 |
| 2025-05-02 | $120.82 | $123.95 | $120.28 | $122.97 | $122.97 | 2,078,459 |
| 2025-05-01 | $120.00 | $121.88 | $119.40 | $119.72 | $119.72 | 1,719,074 |
| 2025-04-30 | $115.03 | $119.68 | $114.79 | $119.37 | $119.37 | 2,969,987 |
| 2025-04-29 | $115.11 | $119.14 | $112.99 | $118.77 | $118.77 | 3,053,466 |
| 2025-04-28 | $115.77 | $118.25 | $115.13 | $116.57 | $116.57 | 2,270,991 |
| 2025-04-25 | $114.80 | $116.26 | $114.27 | $115.72 | $115.72 | 1,562,687 |
| 2025-04-24 | $111.33 | $115.75 | $111.23 | $115.29 | $115.29 | 1,784,225 |
| 2025-04-23 | $113.59 | $115.85 | $111.13 | $111.93 | $111.93 | 1,723,255 |
| 2025-04-22 | $108.11 | $109.88 | $106.57 | $109.62 | $109.62 | 1,939,323 |
| 2025-04-21 | $109.33 | $109.93 | $105.92 | $106.67 | $106.67 | 1,798,135 |
| 2025-04-17 | $109.02 | $112.16 | $108.90 | $110.50 | $110.50 | 2,125,775 |
| 2025-04-16 | $109.30 | $111.61 | $107.80 | $108.95 | $108.95 | 1,757,729 |
| 2025-04-15 | $110.34 | $112.77 | $110.14 | $110.48 | $110.48 | 1,366,607 |
| 2025-04-14 | $113.08 | $113.85 | $110.60 | $110.82 | $110.82 | 2,010,608 |
| 2025-04-11 | $109.71 | $112.00 | $107.38 | $111.24 | $111.24 | 1,779,617 |
| 2025-04-10 | $112.36 | $112.56 | $106.05 | $109.44 | $109.44 | 2,850,975 |
| 2025-04-09 | $103.64 | $116.77 | $102.46 | $115.50 | $115.50 | 4,111,087 |
| 2025-04-08 | $109.50 | $110.77 | $101.55 | $103.68 | $103.68 | 3,178,204 |
| 2025-04-07 | $99.22 | $108.08 | $97.59 | $104.97 | $104.97 | 4,093,521 |
| 2025-04-04 | $106.21 | $106.61 | $99.77 | $103.22 | $103.22 | 3,819,982 |
| 2025-04-03 | $118.37 | $118.63 | $109.54 | $109.79 | $109.79 | 4,243,400 |
| 2025-04-02 | $118.06 | $123.45 | $118.06 | $123.03 | $123.03 | 2,123,571 |
| 2025-04-01 | $119.92 | $120.67 | $118.30 | $119.66 | $119.66 | 1,914,531 |
| 2025-03-31 | $120.00 | $120.74 | $117.12 | $120.34 | $120.34 | 2,700,285 |
| 2025-03-28 | $127.49 | $127.93 | $121.86 | $121.95 | $121.40 | 2,737,242 |
| 2025-03-27 | $126.00 | $128.86 | $124.89 | $127.47 | $126.89 | 2,156,273 |
| 2025-03-26 | $126.89 | $129.11 | $126.58 | $127.30 | $126.72 | 2,340,205 |
| 2025-03-25 | $127.28 | $128.77 | $126.62 | $127.56 | $126.98 | 2,662,039 |
| 2025-03-24 | $127.00 | $129.43 | $125.50 | $127.40 | $126.82 | 4,234,146 |
| 2025-03-21 | $125.24 | $126.58 | $119.57 | $122.01 | $121.45 | 10,007,352 |
| 2025-03-20 | $129.50 | $130.67 | $128.38 | $129.50 | $128.91 | 2,799,389 |
| 2025-03-19 | $130.34 | $131.52 | $129.11 | $131.05 | $130.45 | 1,861,121 |
| 2025-03-18 | $130.00 | $130.49 | $128.45 | $129.81 | $129.22 | 2,168,099 |
| 2025-03-17 | $130.48 | $130.96 | $127.60 | $129.50 | $128.91 | 3,702,726 |
| 2025-03-14 | $131.88 | $133.09 | $130.49 | $132.09 | $131.49 | 2,111,446 |
| 2025-03-13 | $130.64 | $133.82 | $129.14 | $129.56 | $128.97 | 1,969,695 |
| 2025-03-12 | $129.52 | $132.88 | $128.61 | $130.86 | $130.26 | 2,154,747 |
| 2025-03-11 | $126.70 | $131.96 | $126.13 | $129.90 | $129.31 | 3,149,291 |
| 2025-03-10 | $130.58 | $132.10 | $125.72 | $126.70 | $126.12 | 3,428,326 |
| 2025-03-07 | $132.79 | $135.38 | $131.53 | $133.72 | $133.11 | 3,383,948 |
| 2025-03-06 | $131.48 | $133.44 | $129.49 | $131.99 | $131.39 | 2,668,082 |
| 2025-03-05 | $131.08 | $133.38 | $130.03 | $132.49 | $131.89 | 2,787,368 |
| 2025-03-04 | $132.02 | $132.64 | $126.43 | $129.51 | $128.92 | 4,662,277 |
| 2025-03-03 | $139.66 | $140.12 | $131.99 | $134.07 | $133.46 | 3,209,151 |
| 2025-02-28 | $135.20 | $137.57 | $134.05 | $137.47 | $136.84 | 3,848,225 |
| 2025-02-27 | $135.04 | $137.09 | $134.24 | $134.81 | $134.20 | 1,439,079 |
| 2025-02-26 | $137.56 | $139.41 | $133.60 | $134.57 | $133.96 | 1,773,339 |
| 2025-02-25 | $136.18 | $136.79 | $133.42 | $136.08 | $135.46 | 2,067,076 |
| 2025-02-24 | $135.31 | $137.17 | $133.81 | $136.18 | $135.56 | 1,742,241 |
| 2025-02-21 | $140.71 | $141.39 | $134.92 | $135.23 | $134.61 | 2,277,617 |
| 2025-02-20 | $140.25 | $142.61 | $139.18 | $139.95 | $139.31 | 1,895,809 |
| 2025-02-19 | $139.13 | $142.07 | $138.39 | $139.77 | $139.13 | 2,372,039 |
| 2025-02-18 | $140.00 | $143.06 | $138.22 | $142.52 | $141.87 | 3,061,009 |
| 2025-02-14 | $136.22 | $137.93 | $135.28 | $137.77 | $137.14 | 2,108,906 |
| 2025-02-13 | $133.52 | $135.93 | $132.41 | $135.55 | $134.93 | 2,423,364 |
| 2025-02-12 | $136.39 | $137.48 | $133.46 | $133.55 | $132.94 | 2,827,202 |
| 2025-02-11 | $139.36 | $141.50 | $137.26 | $138.11 | $137.48 | 4,278,795 |
| 2025-02-10 | $136.80 | $140.82 | $136.37 | $137.53 | $136.90 | 5,613,109 |
| 2025-02-07 | $133.90 | $135.73 | $130.07 | $130.26 | $130.26 | 3,571,393 |
| 2025-02-06 | $134.96 | $136.08 | $132.33 | $133.20 | $133.20 | 2,891,477 |
| 2025-02-05 | $131.19 | $133.42 | $130.75 | $133.22 | $133.22 | 2,669,195 |
| 2025-02-04 | $129.00 | $131.23 | $128.07 | $130.82 | $130.82 | 3,320,667 |
| 2025-02-03 | $130.19 | $133.43 | $126.23 | $131.30 | $131.30 | 5,054,081 |
| 2025-01-31 | $128.32 | $131.46 | $126.66 | $128.43 | $128.43 | 4,012,638 |
| 2025-01-30 | $128.00 | $128.85 | $126.70 | $128.68 | $128.68 | 3,125,329 |
| 2025-01-29 | $126.75 | $128.78 | $125.76 | $126.87 | $126.87 | 2,739,129 |
| 2025-01-28 | $121.97 | $127.79 | $119.30 | $126.55 | $126.55 | 4,913,277 |
| 2025-01-27 | $122.69 | $123.27 | $121.16 | $121.97 | $121.97 | 3,103,897 |
| 2025-01-24 | $124.00 | $124.54 | $121.36 | $122.17 | $122.17 | 2,400,302 |
| 2025-01-23 | $122.08 | $124.39 | $121.82 | $122.06 | $122.06 | 3,000,293 |
| 2025-01-22 | $124.74 | $125.83 | $121.66 | $122.09 | $122.09 | 2,739,964 |
| 2025-01-21 | $126.50 | $127.74 | $124.11 | $125.07 | $125.07 | 2,220,378 |
| 2025-01-17 | $124.27 | $126.14 | $123.81 | $124.53 | $124.53 | 1,858,456 |
| 2025-01-16 | $123.90 | $124.20 | $122.73 | $123.36 | $123.36 | 1,189,261 |
| 2025-01-15 | $124.27 | $124.30 | $121.93 | $123.08 | $123.08 | 2,054,609 |
| 2025-01-14 | $123.25 | $123.58 | $120.04 | $121.75 | $121.75 | 2,501,812 |
| 2025-01-13 | $118.36 | $123.55 | $117.60 | $122.88 | $122.88 | 3,023,302 |
| 2025-01-10 | $116.72 | $118.84 | $116.24 | $118.16 | $118.16 | 2,647,752 |
| 2025-01-08 | $120.53 | $121.00 | $116.93 | $118.18 | $118.18 | 2,359,985 |
| 2025-01-07 | $120.76 | $123.45 | $120.24 | $121.28 | $121.28 | 2,223,460 |
| 2025-01-06 | $118.25 | $121.82 | $118.03 | $120.62 | $120.62 | 3,499,962 |
| 2025-01-03 | $114.86 | $116.07 | $112.25 | $115.45 | $115.45 | 2,080,388 |
| 2025-01-02 | $117.80 | $118.68 | $114.38 | $114.48 | $114.48 | 1,384,662 |
| 2024-12-31 | $115.97 | $117.68 | $115.70 | $116.71 | $116.71 | 1,240,039 |
| 2024-12-30 | $116.73 | $116.73 | $115.18 | $115.86 | $115.32 | 1,448,927 |
| 2024-12-27 | $118.09 | $120.31 | $116.73 | $117.28 | $116.73 | 1,330,862 |
| 2024-12-26 | $116.72 | $119.06 | $115.74 | $118.64 | $118.08 | 1,565,549 |
| 2024-12-24 | $116.58 | $117.87 | $115.71 | $117.43 | $116.88 | 886,469 |
| 2024-12-23 | $116.50 | $116.84 | $114.88 | $116.61 | $116.06 | 1,668,721 |
| 2024-12-20 | $114.67 | $117.92 | $113.94 | $116.58 | $116.03 | 10,452,916 |
| 2024-12-19 | $118.40 | $120.12 | $115.29 | $115.78 | $115.24 | 2,870,451 |
| 2024-12-18 | $121.49 | $123.16 | $117.57 | $117.96 | $117.41 | 2,606,065 |
| 2024-12-17 | $121.91 | $124.74 | $119.44 | $120.98 | $120.41 | 3,290,373 |
| 2024-12-16 | $124.00 | $126.10 | $123.01 | $124.16 | $123.58 | 3,090,879 |
| 2024-12-13 | $130.76 | $130.76 | $125.00 | $125.25 | $124.66 | 2,790,702 |
| 2024-12-12 | $135.66 | $136.77 | $130.65 | $131.41 | $130.79 | 2,699,282 |
| 2024-12-11 | $141.03 | $141.03 | $137.70 | $138.44 | $137.79 | 2,082,722 |
| 2024-12-10 | $143.98 | $144.49 | $139.61 | $140.56 | $139.90 | 1,676,179 |
| 2024-12-09 | $144.86 | $147.12 | $143.34 | $144.58 | $143.90 | 1,551,572 |
| 2024-12-06 | $146.38 | $146.39 | $142.31 | $142.57 | $142.57 | 1,838,759 |
| 2024-12-05 | $149.00 | $149.01 | $143.36 | $145.57 | $145.57 | 2,115,947 |
| 2024-12-04 | $154.49 | $154.88 | $148.21 | $149.31 | $149.31 | 2,160,850 |
| 2024-12-03 | $158.29 | $158.48 | $154.64 | $154.98 | $154.98 | 2,043,660 |
| 2024-12-02 | $156.81 | $157.61 | $155.46 | $156.37 | $156.37 | 1,837,432 |
| 2024-11-29 | $155.41 | $156.18 | $153.99 | $154.69 | $154.69 | 920,696 |
| 2024-11-27 | $153.15 | $156.79 | $152.80 | $154.77 | $154.77 | 1,098,864 |
| 2024-11-26 | $155.15 | $156.95 | $152.34 | $154.00 | $154.00 | 1,728,594 |
| 2024-11-25 | $152.86 | $156.48 | $152.55 | $153.44 | $153.44 | 2,694,037 |
| 2024-11-22 | $149.59 | $153.25 | $149.59 | $151.92 | $151.92 | 1,276,373 |
| 2024-11-21 | $148.00 | $150.85 | $146.61 | $149.99 | $149.99 | 1,738,927 |
| 2024-11-20 | $145.91 | $149.94 | $145.49 | $148.17 | $148.17 | 2,260,857 |
| 2024-11-19 | $145.09 | $146.17 | $143.71 | $144.68 | $144.68 | 1,809,986 |
| 2024-11-18 | $147.00 | $148.50 | $145.93 | $147.25 | $147.25 | 1,565,485 |
| 2024-11-15 | $147.38 | $149.49 | $146.40 | $147.08 | $147.08 | 1,519,866 |
| 2024-11-14 | $151.73 | $152.20 | $145.74 | $146.38 | $146.38 | 1,792,868 |
| 2024-11-13 | $153.51 | $154.69 | $151.43 | $152.20 | $152.20 | 2,465,526 |
| 2024-11-12 | $157.50 | $158.06 | $151.77 | $153.89 | $153.89 | 2,170,602 |
| 2024-11-11 | $160.00 | $161.17 | $158.66 | $159.06 | $159.06 | 2,142,208 |
| 2024-11-08 | $159.89 | $160.92 | $157.50 | $158.84 | $158.84 | 1,704,765 |
| 2024-11-07 | $168.08 | $168.42 | $160.89 | $161.17 | $161.17 | 2,608,890 |
| 2024-11-06 | $164.69 | $170.52 | $160.16 | $167.74 | $167.74 | 7,506,311 |
| 2024-11-05 | $142.56 | $145.19 | $141.33 | $144.61 | $144.61 | 1,227,844 |
| 2024-11-04 | $143.17 | $145.20 | $142.09 | $142.60 | $142.60 | 1,345,754 |
| 2024-11-01 | $141.81 | $144.10 | $141.81 | $143.56 | $143.56 | 1,101,777 |
| 2024-10-31 | $143.00 | $144.09 | $140.76 | $141.84 | $141.84 | 2,299,750 |
| 2024-10-30 | $146.11 | $148.02 | $142.56 | $142.70 | $142.70 | 2,093,963 |
| 2024-10-29 | $147.38 | $149.35 | $146.11 | $147.20 | $147.20 | 1,707,269 |
| 2024-10-28 | $143.23 | $148.24 | $142.62 | $147.73 | $147.73 | 1,864,810 |
| 2024-10-25 | $142.33 | $144.43 | $141.44 | $141.47 | $141.47 | 1,741,408 |
| 2024-10-24 | $141.87 | $144.01 | $140.42 | $141.34 | $141.34 | 1,984,608 |
| 2024-10-23 | $145.99 | $147.50 | $141.53 | $141.66 | $141.66 | 2,785,512 |
| 2024-10-22 | $153.43 | $153.85 | $142.80 | $146.02 | $146.02 | 5,247,041 |
| 2024-10-21 | $158.54 | $159.21 | $155.41 | $156.11 | $156.11 | 2,062,422 |
| 2024-10-18 | $159.17 | $159.49 | $157.12 | $158.24 | $158.24 | 1,954,002 |
| 2024-10-17 | $154.80 | $158.29 | $154.49 | $158.09 | $158.09 | 2,044,611 |
| 2024-10-16 | $152.33 | $154.39 | $152.33 | $154.27 | $154.27 | 1,231,984 |
| 2024-10-15 | $151.50 | $154.87 | $151.31 | $151.64 | $151.64 | 1,843,043 |
| 2024-10-14 | $151.02 | $153.03 | $149.95 | $152.84 | $152.84 | 1,076,004 |
| 2024-10-11 | $150.98 | $153.83 | $150.98 | $151.91 | $151.91 | 1,594,673 |
| 2024-10-10 | $150.85 | $152.75 | $150.39 | $150.90 | $150.90 | 1,056,083 |
| 2024-10-09 | $147.75 | $152.42 | $147.35 | $151.82 | $151.82 | 1,291,063 |
| 2024-10-08 | $150.43 | $151.24 | $146.62 | $148.11 | $148.11 | 1,702,700 |
| 2024-10-07 | $150.00 | $153.40 | $150.00 | $152.75 | $152.75 | 1,194,420 |
| 2024-10-04 | $153.29 | $154.38 | $150.93 | $151.44 | $151.44 | 1,036,214 |
| 2024-10-03 | $150.09 | $151.65 | $149.53 | $151.29 | $151.29 | 1,715,338 |
| 2024-10-02 | $153.17 | $155.15 | $150.67 | $151.45 | $151.45 | 1,547,760 |
| 2024-10-01 | $149.90 | $153.52 | $149.90 | $152.71 | $152.71 | 1,262,613 |
| 2024-09-30 | $150.13 | $150.93 | $148.91 | $150.34 | $150.34 | 1,415,759 |
| 2024-09-27 | $151.06 | $152.42 | $149.77 | $150.13 | $150.13 | 894,970 |
| 2024-09-26 | $152.18 | $152.54 | $149.89 | $150.59 | $150.05 | 1,382,298 |
| 2024-09-25 | $150.20 | $150.37 | $148.36 | $148.88 | $148.35 | 986,079 |
| 2024-09-24 | $150.06 | $152.14 | $149.44 | $150.61 | $150.07 | 1,465,106 |
| 2024-09-23 | $146.62 | $147.39 | $144.95 | $147.00 | $146.47 | 1,486,632 |
| 2024-09-20 | $148.05 | $148.56 | $145.27 | $146.31 | $146.31 | 3,915,329 |
| 2024-09-19 | $146.70 | $149.40 | $145.60 | $149.00 | $149.00 | 1,938,799 |
| 2024-09-18 | $143.00 | $145.59 | $141.49 | $142.98 | $142.98 | 1,426,871 |
| 2024-09-17 | $139.45 | $144.45 | $138.40 | $142.18 | $142.18 | 2,296,618 |
| 2024-09-16 | $144.27 | $144.75 | $142.30 | $142.96 | $142.96 | 1,390,290 |
| 2024-09-13 | $141.35 | $145.14 | $141.35 | $143.59 | $143.59 | 1,144,812 |
| 2024-09-12 | $138.88 | $140.74 | $137.72 | $140.60 | $140.60 | 1,358,126 |
| 2024-09-11 | $138.51 | $139.18 | $133.42 | $137.77 | $137.77 | 1,889,814 |
| 2024-09-10 | $141.25 | $141.27 | $138.03 | $139.61 | $139.61 | 1,094,668 |
| 2024-09-09 | $141.60 | $143.51 | $140.74 | $140.92 | $140.92 | 1,350,716 |
| 2024-09-06 | $139.44 | $141.61 | $137.91 | $138.79 | $138.79 | 1,310,681 |
| 2024-09-05 | $142.39 | $142.81 | $138.64 | $139.60 | $139.60 | 1,662,678 |
| 2024-09-04 | $143.90 | $145.39 | $141.25 | $141.71 | $141.71 | 1,469,206 |
| 2024-09-03 | $149.77 | $150.00 | $143.93 | $144.43 | $144.43 | 1,544,842 |
| 2024-08-30 | $150.15 | $152.29 | $150.06 | $151.91 | $151.91 | 1,441,398 |
| 2024-08-29 | $148.95 | $151.34 | $148.11 | $150.02 | $150.02 | 997,653 |
| 2024-08-28 | $149.03 | $149.82 | $147.30 | $148.04 | $148.04 | 1,126,926 |
| 2024-08-27 | $150.13 | $151.65 | $148.59 | $150.37 | $150.37 | 1,388,024 |
| 2024-08-26 | $150.07 | $152.55 | $149.12 | $150.44 | $150.44 | 1,226,205 |
| 2024-08-23 | $147.05 | $148.06 | $146.02 | $147.73 | $147.73 | 947,509 |
| 2024-08-22 | $146.18 | $146.92 | $144.67 | $146.22 | $146.22 | 709,552 |
| 2024-08-21 | $144.90 | $147.26 | $144.53 | $146.46 | $146.46 | 1,019,076 |
| 2024-08-20 | $144.07 | $144.60 | $142.86 | $143.40 | $143.40 | 752,450 |
| 2024-08-19 | $145.21 | $146.75 | $143.31 | $144.07 | $144.07 | 1,268,398 |
| 2024-08-16 | $144.69 | $146.59 | $144.35 | $145.23 | $145.23 | 880,407 |
| 2024-08-15 | $146.75 | $147.50 | $143.60 | $145.22 | $145.22 | 1,478,869 |
| 2024-08-14 | $142.81 | $142.87 | $139.41 | $141.26 | $141.26 | 1,218,182 |
| 2024-08-13 | $141.67 | $143.28 | $140.88 | $142.88 | $142.88 | 1,141,087 |
| 2024-08-12 | $145.32 | $145.34 | $140.37 | $141.35 | $141.35 | 1,622,663 |
| 2024-08-09 | $145.42 | $146.20 | $143.53 | $145.14 | $145.14 | 954,510 |
| 2024-08-08 | $146.36 | $147.03 | $145.18 | $145.65 | $145.65 | 1,204,925 |
| 2024-08-07 | $151.90 | $152.50 | $144.81 | $145.19 | $145.19 | 1,725,050 |
| 2024-08-06 | $150.30 | $153.35 | $149.58 | $149.96 | $149.96 | 1,180,545 |
| 2024-08-05 | $146.50 | $152.05 | $145.39 | $150.52 | $150.52 | 2,011,448 |
| 2024-08-02 | $153.68 | $155.57 | $149.36 | $151.05 | $151.05 | 2,176,026 |
| 2024-08-01 | $162.57 | $163.75 | $154.73 | $155.78 | $155.78 | 2,517,611 |
| 2024-07-31 | $160.00 | $165.76 | $159.66 | $162.94 | $162.94 | 2,438,808 |
| 2024-07-30 | $159.21 | $160.76 | $158.78 | $159.43 | $159.43 | 835,407 |
| 2024-07-29 | $160.26 | $160.88 | $158.07 | $159.41 | $159.41 | 1,134,321 |
| 2024-07-26 | $156.89 | $162.42 | $156.33 | $160.89 | $160.89 | 1,252,823 |
| 2024-07-25 | $156.32 | $158.97 | $154.91 | $157.02 | $157.02 | 1,390,675 |
| 2024-07-24 | $160.99 | $161.38 | $154.70 | $154.79 | $154.79 | 2,553,736 |
| 2024-07-23 | $160.50 | $164.90 | $158.92 | $161.55 | $161.55 | 2,212,898 |
| 2024-07-22 | $162.30 | $163.50 | $160.68 | $163.34 | $163.34 | 1,434,745 |
| 2024-07-19 | $165.90 | $166.05 | $162.29 | $162.50 | $162.50 | 1,564,536 |
| 2024-07-18 | $163.25 | $167.50 | $163.12 | $165.67 | $165.67 | 1,490,514 |
| 2024-07-17 | $166.08 | $166.87 | $163.72 | $164.00 | $164.00 | 1,323,377 |
| 2024-07-16 | $163.85 | $166.81 | $163.16 | $166.14 | $166.14 | 1,457,786 |
| 2024-07-15 | $163.01 | $167.00 | $163.00 | $164.87 | $164.87 | 1,653,542 |
| 2024-07-12 | $160.42 | $162.43 | $158.73 | $161.10 | $161.10 | 1,414,643 |
| 2024-07-11 | $154.84 | $160.15 | $154.62 | $158.96 | $158.96 | 1,927,885 |
| 2024-07-10 | $151.11 | $153.78 | $150.94 | $153.36 | $153.36 | 1,422,870 |
| 2024-07-09 | $151.71 | $153.23 | $150.24 | $150.25 | $150.25 | 1,500,139 |
| 2024-07-08 | $153.75 | $154.46 | $151.88 | $152.47 | $152.47 | 1,084,086 |
| 2024-07-05 | $155.55 | $156.00 | $153.29 | $153.84 | $153.84 | 1,348,210 |
| 2024-07-03 | $157.27 | $159.10 | $156.01 | $156.42 | $156.42 | 737,493 |
| 2024-07-02 | $156.71 | $157.87 | $155.67 | $156.46 | $156.46 | 1,143,020 |
| 2024-07-01 | $158.61 | $159.48 | $155.11 | $157.00 | $157.00 | 1,474,509 |
| 2024-06-28 | $156.88 | $160.44 | $155.32 | $158.08 | $158.08 | 3,517,842 |
| 2024-06-27 | $154.16 | $155.92 | $153.50 | $154.71 | $154.18 | 1,209,094 |
| 2024-06-26 | $150.90 | $154.72 | $150.74 | $154.56 | $154.03 | 1,616,435 |
| 2024-06-25 | $154.94 | $155.22 | $150.21 | $151.48 | $150.96 | 2,106,848 |
| 2024-06-24 | $157.97 | $158.90 | $155.52 | $155.56 | $155.03 | 1,634,103 |
| 2024-06-21 | $156.42 | $157.96 | $155.90 | $157.58 | $157.04 | 4,066,001 |
| 2024-06-20 | $155.98 | $158.72 | $155.39 | $156.81 | $156.28 | 1,262,162 |
| 2024-06-18 | $157.91 | $159.49 | $154.56 | $155.63 | $155.10 | 1,726,239 |
| 2024-06-17 | $153.93 | $158.18 | $152.15 | $157.38 | $156.84 | 2,168,630 |
| 2024-06-14 | $150.00 | $156.11 | $149.12 | $154.69 | $154.16 | 2,206,597 |
| 2024-06-13 | $153.93 | $154.53 | $151.60 | $154.12 | $153.60 | 1,226,908 |
| 2024-06-12 | $155.91 | $157.15 | $153.81 | $154.44 | $153.91 | 1,282,576 |
| 2024-06-11 | $156.25 | $156.62 | $153.35 | $155.43 | $154.90 | 1,784,724 |
| 2024-06-10 | $160.26 | $161.39 | $157.08 | $157.31 | $156.77 | 1,707,113 |
| 2024-06-07 | $162.12 | $163.88 | $160.00 | $161.00 | $160.45 | 1,674,766 |
| 2024-06-06 | $161.23 | $163.57 | $161.01 | $163.34 | $162.78 | 1,081,233 |
| 2024-06-05 | $161.18 | $163.11 | $161.13 | $161.69 | $161.14 | 1,251,491 |
| 2024-06-04 | $164.99 | $165.23 | $160.99 | $161.18 | $160.63 | 1,643,709 |
| 2024-06-03 | $167.88 | $168.77 | $164.90 | $166.81 | $166.24 | 1,442,052 |
| 2024-05-31 | $166.65 | $168.97 | $165.17 | $168.85 | $168.85 | 2,439,122 |
| 2024-05-30 | $166.20 | $168.04 | $165.91 | $166.67 | $166.67 | 1,380,197 |
| 2024-05-29 | $167.26 | $170.72 | $165.93 | $166.60 | $166.60 | 1,337,647 |
| 2024-05-28 | $171.15 | $171.26 | $167.92 | $168.39 | $168.39 | 1,571,351 |
| 2024-05-24 | $172.86 | $173.00 | $169.47 | $171.27 | $171.27 | 1,056,141 |
| 2024-05-23 | $171.50 | $172.12 | $170.46 | $171.53 | $171.53 | 950,055 |
| 2024-05-22 | $171.02 | $172.89 | $170.23 | $171.10 | $171.10 | 884,364 |
| 2024-05-21 | $171.07 | $172.54 | $170.22 | $172.12 | $172.12 | 901,544 |
| 2024-05-20 | $172.19 | $172.83 | $170.20 | $170.93 | $170.93 | 1,475,000 |
| 2024-05-17 | $174.80 | $174.99 | $171.52 | $172.12 | $172.12 | 1,245,035 |
| 2024-05-16 | $176.30 | $176.59 | $173.32 | $173.43 | $173.43 | 1,215,848 |
| 2024-05-15 | $173.21 | $176.48 | $173.11 | $176.21 | $176.21 | 1,467,542 |
| 2024-05-14 | $174.46 | $175.39 | $171.98 | $172.62 | $172.62 | 1,021,771 |
| 2024-05-13 | $173.89 | $175.39 | $173.00 | $173.74 | $173.74 | 812,233 |
| 2024-05-10 | $174.90 | $175.63 | $173.71 | $174.47 | $174.47 | 1,149,412 |
| 2024-05-09 | $170.03 | $174.76 | $170.03 | $174.37 | $174.37 | 1,230,770 |
| 2024-05-08 | $170.44 | $171.83 | $169.57 | $169.80 | $169.80 | 1,247,807 |
| 2024-05-07 | $171.00 | $172.14 | $170.08 | $171.79 | $171.79 | 1,400,721 |
| 2024-05-06 | $175.52 | $175.71 | $169.83 | $171.02 | $171.02 | 1,588,442 |
| 2024-05-03 | $171.67 | $174.63 | $171.10 | $173.92 | $173.92 | 1,054,672 |
| 2024-05-02 | $169.61 | $170.84 | $168.46 | $170.52 | $170.52 | 1,303,098 |
| 2024-05-01 | $169.59 | $172.05 | $167.73 | $168.67 | $168.67 | 1,255,367 |
| 2024-04-30 | $174.29 | $174.38 | $168.21 | $168.53 | $168.53 | 2,179,111 |
| 2024-04-29 | $175.98 | $176.60 | $174.27 | $175.24 | $175.24 | 1,217,361 |
| 2024-04-26 | $176.59 | $176.83 | $174.34 | $175.42 | $175.42 | 1,253,895 |
| 2024-04-25 | $171.39 | $176.18 | $170.82 | $175.88 | $175.88 | 1,623,620 |
| 2024-04-24 | $175.00 | $178.32 | $171.96 | $172.76 | $172.76 | 2,587,067 |
| 2024-04-23 | $177.70 | $183.95 | $174.40 | $174.64 | $174.64 | 4,855,746 |
| 2024-04-22 | $190.98 | $193.61 | $188.47 | $191.63 | $191.63 | 1,609,818 |
| 2024-04-19 | $191.10 | $191.82 | $189.13 | $191.36 | $191.36 | 1,622,789 |
| 2024-04-18 | $194.16 | $194.16 | $188.95 | $190.77 | $190.77 | 1,051,952 |
| 2024-04-17 | $194.32 | $195.96 | $191.62 | $192.78 | $192.78 | 1,152,471 |
| 2024-04-16 | $191.25 | $193.26 | $189.33 | $192.11 | $192.11 | 1,142,976 |
| 2024-04-15 | $197.10 | $197.79 | $192.75 | $194.01 | $194.01 | 855,086 |
| 2024-04-12 | $197.24 | $198.99 | $193.02 | $194.53 | $194.53 | 1,182,474 |
| 2024-04-11 | $198.48 | $199.15 | $196.59 | $197.34 | $197.34 | 781,862 |
| 2024-04-10 | $199.05 | $199.05 | $195.48 | $198.18 | $198.18 | 806,272 |
| 2024-04-09 | $202.44 | $203.00 | $197.12 | $199.88 | $199.88 | 907,216 |
| 2024-04-08 | $202.08 | $202.45 | $199.72 | $200.88 | $200.88 | 911,269 |
| 2024-04-05 | $198.73 | $201.47 | $197.96 | $200.97 | $200.97 | 563,600 |
| 2024-04-04 | $201.10 | $202.42 | $198.28 | $199.10 | $199.10 | 819,518 |
| 2024-04-03 | $198.68 | $202.89 | $197.31 | $200.15 | $200.15 | 1,307,096 |
| 2024-04-02 | $199.85 | $199.96 | $196.28 | $198.37 | $198.37 | 1,010,819 |
| 2024-04-01 | $199.72 | $201.52 | $197.89 | $200.00 | $200.00 | 906,928 |
| 2024-03-28 | $198.70 | $199.00 | $196.50 | $197.90 | $197.90 | 1,050,636 |
| 2024-03-27 | $195.00 | $198.63 | $194.58 | $198.56 | $198.56 | 859,030 |
| 2024-03-26 | $195.66 | $196.88 | $193.82 | $194.06 | $193.53 | 1,015,550 |
| 2024-03-25 | $195.74 | $198.61 | $195.25 | $195.48 | $194.95 | 951,106 |
| 2024-03-22 | $196.94 | $197.98 | $194.21 | $194.44 | $193.91 | 873,323 |
| 2024-03-21 | $195.00 | $197.23 | $193.22 | $196.38 | $195.85 | 1,591,537 |
| 2024-03-20 | $190.93 | $194.65 | $189.78 | $193.50 | $192.98 | 1,090,191 |
| 2024-03-19 | $190.26 | $192.24 | $189.27 | $190.95 | $190.43 | 1,094,881 |
| 2024-03-18 | $189.87 | $191.93 | $188.29 | $189.80 | $189.29 | 1,083,094 |
| 2024-03-15 | $182.20 | $188.93 | $180.90 | $188.48 | $187.97 | 3,369,729 |
| 2024-03-14 | $183.13 | $184.16 | $180.53 | $182.09 | $181.60 | 1,478,575 |
| 2024-03-13 | $184.45 | $185.64 | $181.68 | $184.10 | $183.60 | 1,825,424 |
| 2024-03-12 | $185.93 | $186.27 | $181.70 | $182.89 | $182.39 | 1,073,191 |
| 2024-03-11 | $184.28 | $185.22 | $180.60 | $184.82 | $184.32 | 1,169,543 |
| 2024-03-08 | $187.32 | $189.84 | $185.24 | $185.82 | $185.32 | 1,210,595 |
| 2024-03-07 | $186.35 | $188.95 | $185.61 | $186.41 | $185.90 | 945,447 |
| 2024-03-06 | $186.18 | $187.93 | $184.44 | $184.65 | $184.15 | 1,038,226 |
| 2024-03-05 | $185.60 | $186.71 | $183.10 | $184.80 | $184.30 | 1,348,139 |
| 2024-03-04 | $191.00 | $192.76 | $186.34 | $187.16 | $186.65 | 1,306,613 |
| 2024-03-01 | $192.44 | $195.00 | $189.11 | $190.70 | $190.18 | 1,420,186 |
| 2024-02-29 | $192.63 | $193.31 | $191.15 | $192.30 | $191.78 | 1,998,505 |
| 2024-02-28 | $191.68 | $193.88 | $191.00 | $192.19 | $191.67 | 963,284 |
| 2024-02-27 | $192.02 | $193.91 | $191.23 | $193.12 | $192.60 | 1,234,147 |
| 2024-02-26 | $189.45 | $192.86 | $189.25 | $191.59 | $191.07 | 1,298,064 |
| 2024-02-23 | $187.16 | $190.85 | $186.20 | $189.99 | $189.47 | 1,095,625 |
| 2024-02-22 | $184.67 | $188.00 | $184.67 | $186.65 | $186.14 | 1,259,366 |
| 2024-02-21 | $183.99 | $184.56 | $182.81 | $184.36 | $183.86 | 885,367 |
| 2024-02-20 | $183.62 | $185.24 | $182.68 | $183.99 | $183.49 | 1,421,622 |
| 2024-02-16 | $186.81 | $189.58 | $184.63 | $185.58 | $185.08 | 1,908,085 |
| 2024-02-15 | $181.42 | $187.00 | $180.77 | $186.36 | $185.85 | 1,194,012 |
| 2024-02-14 | $180.23 | $182.71 | $179.69 | $181.06 | $180.57 | 1,357,919 |
| 2024-02-13 | $183.46 | $183.71 | $178.22 | $179.48 | $178.99 | 1,530,701 |
| 2024-02-12 | $186.60 | $187.99 | $185.58 | $186.10 | $185.60 | 1,171,899 |
| 2024-02-09 | $186.56 | $187.10 | $185.16 | $186.54 | $186.54 | 1,198,707 |
| 2024-02-08 | $185.92 | $187.39 | $184.56 | $186.29 | $186.29 | 1,003,892 |
| 2024-02-07 | $182.35 | $187.82 | $182.35 | $186.21 | $186.21 | 1,663,730 |
| 2024-02-06 | $182.23 | $183.32 | $181.07 | $181.35 | $181.35 | 1,264,945 |
| 2024-02-05 | $182.12 | $183.24 | $181.23 | $182.31 | $182.31 | 1,508,849 |
| 2024-02-02 | $185.60 | $185.60 | $182.83 | $183.39 | $183.39 | 2,097,256 |
| 2024-02-01 | $187.94 | $189.87 | $185.21 | $185.62 | $185.62 | 2,187,512 |
| 2024-01-31 | $188.90 | $190.96 | $186.56 | $186.93 | $186.93 | 3,037,408 |
| 2024-01-30 | $178.00 | $190.74 | $176.88 | $188.90 | $188.90 | 3,647,840 |
| 2024-01-29 | $175.50 | $177.09 | $173.13 | $176.64 | $176.64 | 2,203,685 |
| 2024-01-26 | $175.20 | $177.24 | $174.12 | $175.10 | $175.10 | 1,370,575 |
| 2024-01-25 | $173.97 | $175.63 | $172.59 | $174.70 | $174.70 | 1,624,387 |
| 2024-01-24 | $172.80 | $173.73 | $171.30 | $172.63 | $172.63 | 1,375,322 |
| 2024-01-23 | $172.07 | $174.32 | $171.71 | $171.74 | $171.74 | 1,479,573 |
| 2024-01-22 | $166.07 | $170.77 | $166.04 | $170.44 | $170.44 | 1,642,923 |
| 2024-01-19 | $166.38 | $168.21 | $165.29 | $166.79 | $166.79 | 1,219,467 |
| 2024-01-18 | $170.46 | $170.79 | $165.91 | $166.40 | $166.40 | 2,470,109 |
| 2024-01-17 | $169.34 | $171.68 | $168.57 | $169.05 | $169.05 | 1,632,918 |
| 2024-01-16 | $168.89 | $171.09 | $167.60 | $170.80 | $170.80 | 1,534,714 |
| 2024-01-12 | $168.43 | $170.23 | $167.52 | $168.89 | $168.89 | 774,087 |
| 2024-01-11 | $168.86 | $169.63 | $166.68 | $168.19 | $168.19 | 823,978 |
| 2024-01-10 | $167.11 | $169.12 | $166.68 | $168.86 | $168.86 | 1,203,384 |
| 2024-01-09 | $171.20 | $171.88 | $166.93 | $167.11 | $167.11 | 2,199,096 |
| 2024-01-08 | $170.07 | $172.88 | $167.28 | $172.75 | $172.75 | 1,274,777 |
| 2024-01-05 | $171.44 | $172.62 | $169.87 | $170.57 | $170.57 | 1,489,816 |
| 2024-01-04 | $176.53 | $177.62 | $171.94 | $172.07 | $172.07 | 1,809,298 |
| 2024-01-03 | $173.00 | $178.04 | $172.44 | $176.57 | $176.57 | 1,624,206 |
| 2024-01-02 | $173.69 | $176.53 | $173.34 | $175.43 | $175.43 | 1,208,005 |
| 2023-12-29 | $175.00 | $175.43 | $173.52 | $174.04 | $174.04 | 903,590 |
| 2023-12-28 | $176.52 | $177.18 | $174.94 | $175.19 | $175.19 | 1,002,351 |
| 2023-12-27 | $178.12 | $178.86 | $177.28 | $177.87 | $177.32 | 855,361 |
| 2023-12-26 | $178.07 | $179.17 | $177.76 | $178.25 | $177.70 | 477,004 |
| 2023-12-22 | $177.00 | $178.91 | $176.98 | $178.06 | $178.06 | 927,447 |
| 2023-12-21 | $177.45 | $178.18 | $176.00 | $176.62 | $176.62 | 955,957 |
| 2023-12-20 | $176.83 | $179.29 | $175.66 | $175.69 | $175.69 | 1,543,562 |
| 2023-12-19 | $174.78 | $178.16 | $173.22 | $177.86 | $177.86 | 1,715,508 |
| 2023-12-18 | $175.72 | $178.17 | $173.54 | $174.22 | $174.22 | 1,994,764 |
| 2023-12-15 | $171.34 | $175.53 | $169.50 | $172.82 | $172.82 | 3,915,643 |
| 2023-12-14 | $164.60 | $171.23 | $162.94 | $170.85 | $170.85 | 2,399,631 |
| 2023-12-13 | $163.76 | $167.69 | $161.91 | $166.72 | $166.72 | 1,469,848 |
| 2023-12-12 | $165.03 | $166.33 | $162.34 | $163.76 | $163.76 | 1,063,441 |
| 2023-12-11 | $160.58 | $164.78 | $159.02 | $164.58 | $164.58 | 1,321,419 |
| 2023-12-08 | $162.61 | $165.06 | $161.85 | $162.09 | $162.09 | 928,537 |
| 2023-12-07 | $162.82 | $164.25 | $161.51 | $163.22 | $163.22 | 1,228,065 |
| 2023-12-06 | $165.12 | $166.85 | $162.00 | $162.24 | $162.24 | 1,508,009 |
| 2023-12-05 | $166.83 | $166.83 | $163.54 | $165.76 | $165.76 | 1,476,724 |
| 2023-12-04 | $169.00 | $170.30 | $167.33 | $167.40 | $167.40 | 1,580,645 |
| 2023-12-01 | $171.47 | $172.81 | $169.77 | $170.41 | $170.41 | 2,038,868 |
| 2023-11-30 | $164.65 | $170.78 | $164.18 | $169.97 | $169.97 | 5,483,685 |
| 2023-11-29 | $161.55 | $163.86 | $161.13 | $163.78 | $163.78 | 1,252,588 |
| 2023-11-28 | $161.04 | $163.45 | $160.30 | $161.16 | $161.16 | 1,472,523 |
| 2023-11-27 | $156.82 | $161.74 | $156.38 | $161.23 | $161.23 | 1,346,753 |
| 2023-11-24 | $157.58 | $157.99 | $155.72 | $157.16 | $157.16 | 435,064 |
| 2023-11-22 | $157.70 | $158.04 | $155.91 | $157.40 | $157.40 | 695,023 |
| 2023-11-21 | $156.84 | $159.24 | $156.06 | $157.79 | $157.79 | 1,021,843 |
| 2023-11-20 | $156.92 | $158.74 | $156.84 | $157.05 | $157.05 | 856,620 |
| 2023-11-17 | $156.39 | $157.28 | $155.57 | $156.76 | $156.76 | 983,204 |
| 2023-11-16 | $156.02 | $157.09 | $152.63 | $154.94 | $154.94 | 1,334,827 |
| 2023-11-15 | $155.49 | $157.33 | $155.39 | $156.57 | $156.57 | 820,161 |
| 2023-11-14 | $155.00 | $156.30 | $154.00 | $154.98 | $154.98 | 1,237,762 |
| 2023-11-13 | $152.27 | $153.38 | $151.04 | $152.94 | $152.94 | 733,184 |
| 2023-11-10 | $151.59 | $152.99 | $150.21 | $152.62 | $152.62 | 916,528 |
| 2023-11-09 | $154.52 | $154.52 | $150.61 | $151.16 | $151.16 | 1,026,613 |
| 2023-11-08 | $151.05 | $154.17 | $151.05 | $152.96 | $152.96 | 1,184,128 |
| 2023-11-07 | $151.84 | $152.81 | $151.10 | $151.44 | $151.44 | 1,116,077 |
| 2023-11-06 | $153.44 | $155.23 | $152.30 | $153.13 | $153.13 | 1,007,255 |
| 2023-11-03 | $153.01 | $155.15 | $152.29 | $152.31 | $152.31 | 1,174,809 |
| 2023-11-02 | $149.61 | $152.12 | $149.42 | $151.26 | $151.26 | 897,633 |
| 2023-11-01 | $147.79 | $148.18 | $145.35 | $147.99 | $147.99 | 1,724,825 |
| 2023-10-31 | $148.40 | $149.64 | $147.06 | $147.79 | $147.79 | 1,454,364 |
| 2023-10-30 | $149.47 | $150.00 | $147.00 | $148.95 | $148.95 | 1,201,107 |
| 2023-10-27 | $148.57 | $149.16 | $146.37 | $148.11 | $148.11 | 1,491,326 |
| 2023-10-26 | $145.88 | $150.48 | $145.88 | $148.31 | $148.31 | 1,891,492 |
| 2023-10-25 | $147.52 | $148.06 | $143.29 | $144.60 | $144.60 | 1,565,074 |
| 2023-10-24 | $143.23 | $148.82 | $142.17 | $147.17 | $147.17 | 2,139,531 |
| 2023-10-23 | $140.84 | $142.46 | $140.08 | $140.49 | $140.49 | 1,807,173 |
| 2023-10-20 | $144.00 | $144.96 | $141.15 | $141.36 | $141.36 | 1,570,715 |
| 2023-10-19 | $145.19 | $147.84 | $143.43 | $143.75 | $143.75 | 1,762,294 |
| 2023-10-18 | $148.00 | $148.65 | $145.04 | $145.11 | $145.11 | 1,575,028 |
| 2023-10-17 | $146.97 | $150.46 | $146.58 | $149.56 | $149.56 | 1,097,207 |
| 2023-10-16 | $149.55 | $150.06 | $147.98 | $149.00 | $149.00 | 879,225 |
| 2023-10-13 | $146.68 | $149.00 | $144.82 | $147.06 | $147.06 | 1,534,799 |
| 2023-10-12 | $153.40 | $153.41 | $146.39 | $147.55 | $147.55 | 2,089,438 |
| 2023-10-11 | $156.30 | $157.71 | $153.34 | $154.86 | $154.86 | 1,258,840 |
| 2023-10-10 | $156.74 | $158.85 | $155.79 | $155.90 | $155.90 | 1,260,190 |
| 2023-10-09 | $157.23 | $157.79 | $154.08 | $155.66 | $155.66 | 1,025,111 |
| 2023-10-06 | $156.56 | $158.82 | $154.14 | $157.23 | $157.23 | 1,539,195 |
| 2023-10-05 | $156.24 | $157.72 | $155.33 | $156.43 | $156.43 | 1,215,845 |
| 2023-10-04 | $156.37 | $158.23 | $155.17 | $156.93 | $156.93 | 1,451,666 |
| 2023-10-03 | $153.49 | $156.59 | $153.40 | $155.97 | $155.97 | 1,487,965 |
| 2023-10-02 | $156.46 | $157.89 | $153.81 | $154.78 | $154.78 | 1,460,426 |
| 2023-09-29 | $158.97 | $159.74 | $155.80 | $156.35 | $156.35 | 1,213,771 |
| 2023-09-28 | $155.68 | $158.94 | $155.39 | $157.76 | $157.76 | 1,232,294 |
| 2023-09-27 | $153.57 | $157.33 | $152.59 | $155.71 | $155.21 | 1,869,931 |
| 2023-09-26 | $154.43 | $155.49 | $151.50 | $151.74 | $151.25 | 1,270,599 |
| 2023-09-25 | $152.87 | $155.76 | $152.39 | $155.25 | $154.75 | 1,248,083 |
| 2023-09-22 | $152.11 | $155.12 | $151.87 | $153.13 | $153.13 | 1,156,423 |
| 2023-09-21 | $153.81 | $154.66 | $151.38 | $151.54 | $151.54 | 1,205,085 |
| 2023-09-20 | $159.54 | $160.13 | $155.22 | $155.39 | $155.39 | 1,053,549 |
| 2023-09-19 | $155.20 | $158.87 | $155.18 | $158.19 | $158.19 | 1,486,938 |
| 2023-09-18 | $155.42 | $157.28 | $154.24 | $154.67 | $154.67 | 1,643,915 |
| 2023-09-15 | $162.23 | $162.74 | $154.90 | $155.42 | $155.42 | 4,859,158 |
| 2023-09-14 | $164.17 | $165.88 | $162.70 | $165.53 | $165.53 | 1,575,456 |
| 2023-09-13 | $163.00 | $163.12 | $160.11 | $161.13 | $161.13 | 1,110,220 |
| 2023-09-12 | $162.22 | $165.10 | $160.90 | $163.02 | $163.02 | 1,075,031 |
| 2023-09-11 | $167.50 | $168.58 | $162.04 | $163.17 | $163.17 | 1,397,965 |
| 2023-09-08 | $167.92 | $168.72 | $164.53 | $164.94 | $164.94 | 1,425,495 |
| 2023-09-07 | $167.02 | $169.63 | $166.63 | $168.90 | $168.90 | 1,554,402 |
| 2023-09-06 | $169.94 | $171.91 | $165.85 | $168.60 | $168.60 | 1,443,498 |
| 2023-09-05 | $172.17 | $172.17 | $168.84 | $170.24 | $170.24 | 1,446,688 |
| 2023-09-01 | $173.99 | $174.92 | $171.32 | $172.58 | $172.58 | 977,514 |
| 2023-08-31 | $170.66 | $172.45 | $169.77 | $172.10 | $172.10 | 1,264,806 |
| 2023-08-30 | $171.63 | $171.68 | $169.96 | $170.26 | $170.26 | 647,094 |
| 2023-08-29 | $166.58 | $171.84 | $166.18 | $171.72 | $171.72 | 1,047,467 |
| 2023-08-28 | $165.42 | $168.29 | $165.12 | $166.94 | $166.94 | 942,863 |
| 2023-08-25 | $166.17 | $166.66 | $163.12 | $165.40 | $165.40 | 1,017,902 |
| 2023-08-24 | $165.08 | $166.82 | $163.07 | $165.02 | $165.02 | 1,213,925 |
| 2023-08-23 | $167.90 | $168.90 | $166.67 | $167.01 | $167.01 | 1,338,577 |
| 2023-08-22 | $169.19 | $170.48 | $168.05 | $168.42 | $168.42 | 1,035,732 |
| 2023-08-21 | $168.62 | $169.18 | $166.48 | $167.66 | $167.66 | 715,059 |
| 2023-08-18 | $166.16 | $169.09 | $165.95 | $168.34 | $168.34 | 1,051,039 |
| 2023-08-17 | $170.02 | $172.30 | $167.22 | $167.93 | $167.93 | 1,174,271 |
| 2023-08-16 | $168.81 | $171.01 | $168.46 | $168.48 | $168.48 | 895,736 |
| 2023-08-15 | $170.39 | $170.86 | $168.21 | $169.25 | $169.25 | 1,208,305 |
| 2023-08-14 | $170.44 | $174.50 | $167.49 | $172.04 | $172.04 | 2,145,201 |
| 2023-08-11 | $165.67 | $167.49 | $165.27 | $166.52 | $166.52 | 1,053,534 |
| 2023-08-10 | $170.00 | $170.77 | $164.33 | $166.26 | $166.26 | 1,270,642 |
| 2023-08-09 | $170.72 | $171.57 | $169.01 | $169.38 | $169.38 | 1,104,599 |
| 2023-08-08 | $166.82 | $170.53 | $164.81 | $169.91 | $169.91 | 1,120,454 |
| 2023-08-07 | $168.77 | $170.89 | $168.17 | $169.26 | $169.26 | 949,409 |
| 2023-08-04 | $171.86 | $172.81 | $167.47 | $167.76 | $167.76 | 1,299,782 |
| 2023-08-03 | $170.00 | $174.73 | $169.42 | $171.78 | $171.78 | 1,468,208 |
| 2023-08-02 | $170.89 | $172.66 | $169.18 | $169.59 | $169.59 | 1,726,046 |
| 2023-08-01 | $169.64 | $173.58 | $168.94 | $173.00 | $173.00 | 1,269,070 |
| 2023-07-31 | $170.72 | $173.47 | $170.08 | $172.09 | $172.09 | 1,719,886 |
| 2023-07-28 | $169.00 | $170.61 | $166.35 | $168.94 | $168.94 | 979,860 |
| 2023-07-27 | $168.19 | $169.93 | $167.36 | $168.43 | $168.43 | 1,246,301 |
| 2023-07-26 | $169.96 | $172.02 | $166.75 | $168.91 | $168.91 | 1,327,454 |
| 2023-07-25 | $163.97 | $174.25 | $163.48 | $172.88 | $172.88 | 1,861,878 |
| 2023-07-24 | $164.78 | $167.76 | $163.68 | $166.65 | $166.65 | 1,295,502 |
| 2023-07-21 | $166.42 | $166.68 | $163.36 | $163.83 | $163.83 | 1,178,381 |
| 2023-07-20 | $167.90 | $168.09 | $164.84 | $166.02 | $166.02 | 1,164,931 |
| 2023-07-19 | $170.01 | $170.09 | $166.07 | $167.12 | $167.12 | 1,085,248 |
| 2023-07-18 | $167.04 | $171.78 | $166.82 | $171.28 | $171.28 | 1,333,372 |
| 2023-07-17 | $165.70 | $167.77 | $165.03 | $167.43 | $167.43 | 787,554 |
| 2023-07-14 | $169.65 | $169.65 | $164.46 | $166.77 | $166.77 | 1,152,690 |
| 2023-07-13 | $170.87 | $171.02 | $168.96 | $169.26 | $169.26 | 904,248 |
| 2023-07-12 | $170.00 | $172.30 | $169.48 | $169.67 | $169.67 | 1,134,806 |
| 2023-07-11 | $165.06 | $168.55 | $164.32 | $168.34 | $168.34 | 1,240,668 |
| 2023-07-10 | $160.96 | $164.43 | $160.61 | $164.16 | $164.16 | 977,740 |
| 2023-07-07 | $160.46 | $164.97 | $160.07 | $161.95 | $161.95 | 1,560,635 |
| 2023-07-06 | $158.89 | $161.99 | $156.68 | $160.12 | $160.12 | 1,913,693 |
| 2023-07-05 | $163.94 | $165.39 | $159.97 | $160.45 | $160.45 | 2,577,792 |
| 2023-07-03 | $163.73 | $167.14 | $163.01 | $165.61 | $165.61 | 765,545 |
| 2023-06-30 | $164.19 | $164.54 | $161.75 | $163.98 | $163.98 | 1,240,221 |
| 2023-06-29 | $160.32 | $163.45 | $160.32 | $163.33 | $163.33 | 880,246 |
| 2023-06-28 | $159.40 | $161.62 | $158.56 | $161.12 | $160.62 | 1,730,548 |
| 2023-06-27 | $156.20 | $161.59 | $156.04 | $160.77 | $160.27 | 1,288,833 |
| 2023-06-26 | $154.64 | $158.11 | $154.40 | $155.37 | $154.89 | 1,128,639 |
| 2023-06-23 | $151.33 | $154.50 | $150.85 | $153.79 | $153.79 | 1,449,529 |
| 2023-06-22 | $151.71 | $153.54 | $150.42 | $153.33 | $153.33 | 1,104,375 |
| 2023-06-21 | $149.38 | $153.84 | $148.79 | $151.90 | $151.90 | 1,203,897 |
| 2023-06-20 | $149.63 | $150.13 | $147.52 | $149.52 | $149.52 | 1,191,074 |
| 2023-06-16 | $151.91 | $152.61 | $149.45 | $151.41 | $151.41 | 3,178,719 |
| 2023-06-15 | $150.01 | $152.76 | $149.56 | $151.18 | $151.18 | 1,030,102 |
| 2023-06-14 | $155.92 | $156.76 | $149.52 | $150.64 | $150.64 | 1,620,371 |
| 2023-06-13 | $150.00 | $154.54 | $149.35 | $154.37 | $154.37 | 1,682,080 |
| 2023-06-12 | $145.01 | $149.03 | $143.87 | $148.48 | $148.48 | 1,229,411 |
| 2023-06-09 | $147.00 | $147.25 | $144.63 | $145.55 | $145.55 | 1,089,309 |
| 2023-06-08 | $148.58 | $149.53 | $145.07 | $146.84 | $146.84 | 1,258,429 |
| 2023-06-07 | $143.64 | $148.48 | $143.64 | $147.93 | $147.93 | 1,869,025 |
| 2023-06-06 | $139.29 | $143.97 | $138.90 | $143.51 | $143.51 | 1,180,434 |
| 2023-06-05 | $141.00 | $143.66 | $138.32 | $140.94 | $140.94 | 1,862,987 |
| 2023-06-02 | $138.43 | $141.87 | $137.90 | $141.29 | $141.29 | 2,141,148 |
| 2023-06-01 | $133.79 | $134.01 | $131.90 | $133.03 | $133.03 | 1,498,465 |
| 2023-05-31 | $131.47 | $132.65 | $129.79 | $132.06 | $132.06 | 2,186,955 |
| 2023-05-30 | $135.19 | $135.92 | $132.03 | $133.01 | $133.01 | 1,074,795 |
| 2023-05-26 | $135.05 | $137.39 | $134.68 | $136.14 | $136.14 | 992,686 |
| 2023-05-25 | $133.56 | $135.43 | $132.79 | $134.69 | $134.69 | 1,143,828 |
| 2023-05-24 | $136.20 | $136.20 | $132.64 | $133.37 | $133.37 | 1,539,622 |
| 2023-05-23 | $137.31 | $137.75 | $133.60 | $136.92 | $136.92 | 1,930,750 |
| 2023-05-22 | $139.15 | $140.69 | $138.28 | $139.96 | $139.96 | 1,260,560 |
| 2023-05-19 | $141.46 | $141.88 | $137.87 | $138.67 | $138.67 | 1,329,158 |
| 2023-05-18 | $138.46 | $140.53 | $137.39 | $140.28 | $140.28 | 1,140,773 |
| 2023-05-17 | $139.01 | $140.34 | $137.86 | $139.64 | $139.64 | 1,074,230 |
| 2023-05-16 | $139.79 | $139.95 | $136.42 | $136.78 | $136.78 | 974,440 |
| 2023-05-15 | $140.16 | $140.88 | $138.70 | $140.48 | $140.48 | 1,165,005 |
| 2023-05-12 | $138.62 | $140.46 | $137.83 | $139.08 | $139.08 | 1,432,026 |
| 2023-05-11 | $133.97 | $138.19 | $133.41 | $137.51 | $137.51 | 2,507,790 |
| 2023-05-10 | $142.38 | $143.00 | $134.72 | $137.62 | $137.62 | 1,812,206 |
| 2023-05-09 | $140.33 | $141.92 | $139.75 | $140.17 | $140.17 | 1,622,270 |
| 2023-05-08 | $144.84 | $145.30 | $141.00 | $141.62 | $141.62 | 1,124,280 |
| 2023-05-05 | $142.38 | $144.41 | $141.49 | $142.32 | $142.32 | 2,149,428 |
| 2023-05-04 | $144.96 | $146.56 | $138.88 | $139.88 | $139.88 | 2,831,631 |
| 2023-05-03 | $147.31 | $150.33 | $146.14 | $146.19 | $146.19 | 1,490,799 |
| 2023-05-02 | $147.61 | $148.25 | $143.19 | $146.56 | $146.56 | 1,782,292 |
| 2023-05-01 | $148.95 | $149.94 | $147.68 | $148.01 | $148.01 | 915,301 |
| 2023-04-28 | $147.01 | $148.50 | $145.69 | $148.18 | $148.18 | 1,646,405 |
| 2023-04-27 | $145.36 | $148.50 | $144.19 | $148.29 | $148.29 | 1,442,352 |
| 2023-04-26 | $148.17 | $148.50 | $143.67 | $144.50 | $144.50 | 1,970,867 |
| 2023-04-25 | $152.23 | $152.68 | $147.87 | $147.95 | $147.95 | 1,744,605 |
| 2023-04-24 | $152.57 | $155.41 | $152.15 | $155.04 | $155.04 | 1,584,726 |
| 2023-04-21 | $154.62 | $155.02 | $150.36 | $153.45 | $153.45 | 2,478,418 |
| 2023-04-20 | $150.50 | $158.35 | $149.51 | $155.73 | $155.73 | 3,801,343 |
| 2023-04-19 | $149.17 | $149.96 | $147.09 | $147.61 | $147.61 | 1,967,584 |
| 2023-04-18 | $148.63 | $151.33 | $148.48 | $151.08 | $151.08 | 1,474,255 |
| 2023-04-17 | $146.67 | $148.05 | $145.90 | $147.67 | $147.67 | 1,432,754 |
| 2023-04-14 | $146.51 | $148.00 | $145.43 | $146.19 | $146.19 | 1,265,562 |
| 2023-04-13 | $148.27 | $149.13 | $146.02 | $146.83 | $146.83 | 1,858,233 |
| 2023-04-12 | $149.32 | $150.48 | $147.02 | $147.66 | $147.66 | 1,540,752 |
| 2023-04-11 | $149.44 | $150.70 | $148.58 | $148.72 | $148.72 | 1,533,142 |
| 2023-04-10 | $145.54 | $150.86 | $145.37 | $146.84 | $146.84 | 1,525,452 |
| 2023-04-06 | $142.99 | $146.32 | $141.89 | $145.53 | $145.53 | 2,183,303 |
| 2023-04-05 | $141.60 | $145.74 | $141.29 | $143.47 | $143.47 | 2,230,827 |
| 2023-04-04 | $153.36 | $153.97 | $141.91 | $143.83 | $143.83 | 2,938,021 |
| 2023-04-03 | $153.63 | $156.33 | $153.00 | $154.45 | $154.45 | 1,874,742 |
| 2023-03-31 | $152.16 | $154.99 | $151.62 | $154.47 | $154.47 | 1,791,850 |
| 2023-03-30 | $151.54 | $152.40 | $150.44 | $151.36 | $151.36 | 1,077,717 |
| 2023-03-29 | $150.76 | $150.94 | $148.64 | $149.92 | $149.42 | 1,030,645 |
| 2023-03-28 | $148.94 | $150.29 | $147.70 | $148.24 | $147.74 | 951,807 |
| 2023-03-27 | $150.92 | $151.48 | $147.96 | $149.30 | $148.80 | 1,349,546 |
| 2023-03-24 | $145.61 | $149.89 | $144.23 | $148.65 | $148.65 | 1,493,215 |
| 2023-03-23 | $148.99 | $152.85 | $146.60 | $148.00 | $148.00 | 1,645,439 |
| 2023-03-22 | $151.62 | $152.54 | $147.48 | $147.55 | $147.55 | 1,407,550 |
| 2023-03-21 | $151.03 | $153.98 | $150.17 | $152.10 | $152.10 | 1,758,876 |
| 2023-03-20 | $146.61 | $149.91 | $144.61 | $147.87 | $147.87 | 1,940,353 |
| 2023-03-17 | $146.50 | $146.62 | $142.83 | $144.12 | $144.12 | 5,407,723 |
| 2023-03-16 | $140.00 | $146.01 | $139.03 | $145.42 | $145.42 | 2,849,660 |
| 2023-03-15 | $151.30 | $152.21 | $142.16 | $144.81 | $144.81 | 3,214,176 |
| 2023-03-14 | $158.76 | $159.59 | $154.26 | $156.24 | $156.24 | 1,652,017 |
| 2023-03-13 | $155.15 | $158.34 | $151.80 | $155.43 | $155.43 | 1,968,478 |
| 2023-03-10 | $168.27 | $168.37 | $157.14 | $158.88 | $158.88 | 2,466,641 |
| 2023-03-09 | $173.09 | $175.30 | $167.46 | $167.85 | $167.85 | 1,322,710 |
| 2023-03-08 | $171.14 | $173.50 | $170.31 | $173.29 | $173.29 | 1,125,568 |
| 2023-03-07 | $174.49 | $175.66 | $171.03 | $171.21 | $171.21 | 1,358,575 |
| 2023-03-06 | $176.26 | $177.75 | $174.02 | $175.54 | $175.54 | 1,842,098 |
| 2023-03-03 | $177.29 | $178.90 | $175.88 | $178.37 | $178.37 | 2,106,410 |
| 2023-03-02 | $170.52 | $175.86 | $169.50 | $175.78 | $175.78 | 1,445,737 |
| 2023-03-01 | $170.45 | $172.79 | $169.13 | $170.74 | $170.74 | 1,805,094 |
| 2023-02-28 | $164.70 | $170.05 | $163.50 | $167.44 | $167.44 | 2,330,716 |
| 2023-02-27 | $165.04 | $166.08 | $163.55 | $164.28 | $164.28 | 1,272,050 |
| 2023-02-24 | $160.25 | $162.59 | $158.65 | $162.53 | $162.53 | 1,316,300 |
| 2023-02-23 | $164.58 | $164.98 | $160.12 | $163.29 | $163.29 | 1,140,453 |
| 2023-02-22 | $163.54 | $166.03 | $162.75 | $163.47 | $163.47 | 1,411,059 |
| 2023-02-21 | $167.83 | $171.00 | $162.79 | $163.54 | $163.54 | 1,333,572 |
| 2023-02-17 | $169.48 | $169.84 | $167.15 | $168.07 | $168.07 | 1,229,649 |
| 2023-02-16 | $168.75 | $173.12 | $168.30 | $169.82 | $169.82 | 1,373,021 |
| 2023-02-15 | $168.94 | $170.18 | $166.42 | $170.08 | $170.08 | 1,354,128 |
| 2023-02-14 | $166.34 | $172.39 | $166.12 | $171.26 | $171.26 | 1,878,087 |
| 2023-02-13 | $164.20 | $169.05 | $162.25 | $167.61 | $167.61 | 1,722,400 |
| 2023-02-10 | $162.51 | $165.46 | $162.06 | $164.11 | $164.11 | 1,481,684 |
| 2023-02-09 | $168.75 | $169.38 | $163.21 | $163.59 | $163.59 | 1,649,868 |
| 2023-02-08 | $165.15 | $168.45 | $164.75 | $166.31 | $166.31 | 1,369,189 |
| 2023-02-07 | $169.87 | $170.61 | $164.50 | $167.18 | $167.18 | 2,108,113 |
| 2023-02-06 | $174.92 | $175.68 | $169.00 | $169.87 | $169.87 | 1,999,274 |
| 2023-02-03 | $176.44 | $182.68 | $175.78 | $176.63 | $176.63 | 2,211,457 |
| 2023-02-02 | $175.21 | $177.13 | $171.79 | $176.68 | $176.68 | 2,181,032 |
| 2023-02-01 | $167.75 | $175.75 | $166.10 | $174.98 | $174.98 | 2,398,016 |
| 2023-01-31 | $165.27 | $169.19 | $163.73 | $169.02 | $169.02 | 3,212,707 |
| 2023-01-30 | $165.17 | $169.55 | $165.17 | $166.37 | $166.37 | 1,592,261 |
| 2023-01-27 | $169.38 | $171.55 | $165.44 | $166.87 | $166.87 | 2,383,475 |
| 2023-01-26 | $160.00 | $170.56 | $159.60 | $169.82 | $169.82 | 4,133,178 |
| 2023-01-25 | $152.14 | $156.95 | $151.80 | $156.67 | $156.67 | 1,552,604 |
| 2023-01-24 | $153.07 | $154.61 | $150.50 | $154.03 | $154.03 | 1,688,300 |
| 2023-01-23 | $153.70 | $154.87 | $152.13 | $153.85 | $153.85 | 1,246,331 |
| 2023-01-20 | $150.67 | $153.48 | $149.81 | $153.47 | $153.47 | 1,564,642 |
| 2023-01-19 | $151.00 | $152.74 | $149.65 | $150.80 | $150.80 | 1,389,428 |
| 2023-01-18 | $156.68 | $159.63 | $152.25 | $152.35 | $152.35 | 1,769,770 |
| 2023-01-17 | $157.20 | $159.93 | $153.87 | $155.13 | $155.13 | 2,028,853 |
| 2023-01-13 | $155.01 | $158.05 | $154.48 | $157.56 | $157.56 | 1,330,270 |
| 2023-01-12 | $155.49 | $156.37 | $152.95 | $155.71 | $155.71 | 1,698,610 |
| 2023-01-11 | $151.15 | $154.56 | $151.15 | $154.50 | $154.50 | 2,274,519 |
| 2023-01-10 | $142.13 | $151.29 | $141.97 | $151.16 | $151.16 | 2,801,060 |
| 2023-01-09 | $145.10 | $145.63 | $141.02 | $141.07 | $141.07 | 1,670,847 |
| 2023-01-06 | $139.30 | $145.90 | $139.27 | $143.93 | $143.93 | 2,092,470 |
| 2023-01-05 | $136.50 | $138.44 | $134.36 | $137.05 | $137.05 | 1,712,309 |
| 2023-01-04 | $131.70 | $138.17 | $131.67 | $137.00 | $137.00 | 2,182,084 |
| 2023-01-03 | $131.81 | $133.42 | $129.82 | $131.06 | $131.06 | 1,653,344 |
| 2022-12-30 | $132.52 | $133.61 | $130.77 | $131.81 | $131.81 | 1,138,478 |
| 2022-12-29 | $134.66 | $135.20 | $132.98 | $133.56 | $133.56 | 836,544 |
| 2022-12-28 | $136.84 | $136.84 | $133.74 | $134.19 | $133.68 | 1,154,681 |
| 2022-12-27 | $137.15 | $138.88 | $135.73 | $136.54 | $136.02 | 1,074,548 |
| 2022-12-23 | $137.56 | $138.00 | $134.84 | $136.08 | $136.08 | 960,151 |
| 2022-12-22 | $136.96 | $137.51 | $133.13 | $136.91 | $136.91 | 1,369,465 |
| 2022-12-21 | $135.73 | $137.87 | $134.61 | $137.45 | $137.45 | 1,888,299 |
| 2022-12-20 | $132.45 | $135.91 | $132.40 | $133.97 | $133.97 | 1,727,777 |
| 2022-12-19 | $133.50 | $134.00 | $131.05 | $131.76 | $131.76 | 1,676,114 |
| 2022-12-16 | $130.47 | $134.54 | $129.47 | $133.60 | $133.60 | 6,122,299 |
| 2022-12-15 | $143.80 | $144.12 | $133.69 | $134.10 | $134.10 | 3,336,219 |
| 2022-12-14 | $148.01 | $149.53 | $146.01 | $147.93 | $147.93 | 2,064,615 |
| 2022-12-13 | $152.63 | $153.01 | $148.71 | $149.45 | $149.45 | 2,056,108 |
| 2022-12-12 | $147.32 | $148.18 | $144.36 | $148.06 | $148.06 | 1,266,118 |
| 2022-12-09 | $150.63 | $151.43 | $146.81 | $147.07 | $147.07 | 1,239,683 |
| 2022-12-08 | $152.86 | $153.77 | $149.85 | $150.85 | $150.85 | 1,298,403 |
| 2022-12-07 | $151.75 | $154.98 | $149.57 | $149.80 | $149.80 | 1,830,099 |
| 2022-12-06 | $152.76 | $154.85 | $151.01 | $152.98 | $152.98 | 1,644,791 |
| 2022-12-05 | $153.57 | $154.91 | $149.71 | $151.01 | $151.01 | 1,786,577 |
| 2022-12-02 | $147.47 | $154.37 | $147.23 | $154.20 | $154.20 | 2,276,970 |
| 2022-12-01 | $149.98 | $152.00 | $149.06 | $149.25 | $149.25 | 1,409,192 |
| 2022-11-30 | $147.78 | $150.17 | $145.03 | $149.95 | $149.95 | 3,481,237 |
| 2022-11-29 | $149.70 | $151.00 | $146.37 | $146.99 | $146.99 | 1,459,638 |
| 2022-11-28 | $147.80 | $149.25 | $146.28 | $147.53 | $147.53 | 1,735,302 |
| 2022-11-25 | $149.79 | $150.93 | $148.50 | $149.19 | $149.19 | 578,035 |
| 2022-11-23 | $151.66 | $151.66 | $148.19 | $149.73 | $149.73 | 1,233,243 |
| 2022-11-22 | $150.75 | $153.17 | $149.33 | $152.15 | $152.15 | 2,507,202 |
| 2022-11-21 | $141.23 | $149.35 | $140.75 | $149.04 | $149.04 | 2,644,775 |
| 2022-11-18 | $143.09 | $143.25 | $138.64 | $142.03 | $142.03 | 1,600,266 |
| 2022-11-17 | $138.95 | $142.26 | $137.21 | $142.10 | $142.10 | 1,207,182 |
| 2022-11-16 | $141.54 | $143.31 | $140.66 | $141.60 | $141.60 | 1,321,195 |
| 2022-11-15 | $144.29 | $145.65 | $143.11 | $144.05 | $144.05 | 2,402,844 |
| 2022-11-14 | $137.66 | $144.77 | $137.25 | $142.20 | $142.20 | 2,300,522 |
| 2022-11-11 | $141.90 | $143.98 | $137.84 | $138.76 | $138.76 | 2,772,843 |
| 2022-11-10 | $136.28 | $139.41 | $134.79 | $139.03 | $139.03 | 2,287,180 |
| 2022-11-09 | $133.61 | $135.35 | $130.74 | $131.07 | $131.07 | 1,601,781 |
| 2022-11-08 | $135.17 | $138.88 | $132.94 | $134.49 | $134.49 | 1,862,120 |
| 2022-11-07 | $134.95 | $136.32 | $133.10 | $134.32 | $134.32 | 1,599,005 |
| 2022-11-04 | $134.26 | $137.42 | $131.89 | $133.56 | $133.56 | 1,740,118 |
| 2022-11-03 | $127.59 | $130.96 | $126.56 | $128.77 | $128.77 | 1,364,664 |
| 2022-11-02 | $133.09 | $134.12 | $128.59 | $128.72 | $128.72 | 1,852,142 |
| 2022-11-01 | $135.00 | $136.35 | $130.60 | $134.50 | $134.50 | 1,792,805 |
| 2022-10-31 | $132.99 | $134.89 | $131.02 | $131.38 | $131.38 | 2,852,694 |
| 2022-10-28 | $134.40 | $136.99 | $132.32 | $134.00 | $134.00 | 2,051,849 |
| 2022-10-27 | $135.99 | $137.44 | $134.76 | $135.50 | $135.50 | 1,551,562 |
| 2022-10-26 | $137.29 | $139.92 | $135.00 | $137.02 | $137.02 | 1,867,420 |
| 2022-10-25 | $132.81 | $136.58 | $132.55 | $136.51 | $136.51 | 1,844,379 |
| 2022-10-24 | $134.87 | $135.73 | $132.28 | $134.75 | $134.75 | 2,190,754 |
| 2022-10-21 | $125.33 | $135.56 | $125.28 | $135.56 | $135.56 | 3,678,625 |
| 2022-10-20 | $117.35 | $126.42 | $116.08 | $124.92 | $124.92 | 3,323,796 |
| 2022-10-19 | $124.22 | $125.92 | $121.82 | $121.89 | $121.89 | 2,132,613 |
| 2022-10-18 | $124.89 | $125.80 | $122.70 | $124.46 | $124.46 | 1,247,652 |
| 2022-10-17 | $121.68 | $124.40 | $121.35 | $122.09 | $122.09 | 1,473,472 |
| 2022-10-14 | $124.41 | $124.72 | $118.03 | $118.71 | $118.71 | 1,978,516 |
| 2022-10-13 | $116.45 | $124.93 | $114.86 | $124.00 | $124.00 | 2,177,938 |
| 2022-10-12 | $118.77 | $120.13 | $117.56 | $119.31 | $119.31 | 1,315,979 |
| 2022-10-11 | $116.97 | $121.23 | $116.40 | $118.86 | $118.86 | 1,655,172 |
| 2022-10-10 | $117.16 | $118.62 | $116.16 | $118.07 | $118.07 | 1,285,024 |
| 2022-10-07 | $117.00 | $117.45 | $113.94 | $115.01 | $115.01 | 1,923,569 |
| 2022-10-06 | $116.18 | $120.46 | $116.18 | $117.81 | $117.81 | 2,171,922 |
| 2022-10-05 | $117.38 | $118.77 | $116.28 | $117.85 | $117.85 | 1,612,333 |
| 2022-10-04 | $116.01 | $119.52 | $115.55 | $119.31 | $119.31 | 2,198,262 |
| 2022-10-03 | $109.81 | $115.00 | $109.27 | $114.33 | $114.33 | 2,396,683 |
| 2022-09-30 | $104.98 | $109.16 | $104.36 | $106.99 | $106.99 | 2,251,376 |
| 2022-09-29 | $106.05 | $106.50 | $103.83 | $105.29 | $105.29 | 1,403,410 |
| 2022-09-28 | $104.64 | $107.41 | $103.99 | $106.92 | $106.41 | 1,555,257 |
| 2022-09-27 | $104.90 | $105.86 | $103.75 | $105.29 | $104.79 | 1,590,276 |
| 2022-09-26 | $104.55 | $106.25 | $102.86 | $103.39 | $102.90 | 2,078,905 |
| 2022-09-23 | $105.99 | $106.55 | $103.57 | $105.87 | $105.87 | 1,982,334 |
| 2022-09-22 | $112.43 | $112.63 | $107.93 | $108.85 | $108.85 | 2,401,381 |
| 2022-09-21 | $114.19 | $115.50 | $110.42 | $110.50 | $110.50 | 2,553,626 |
| 2022-09-20 | $116.17 | $116.65 | $112.82 | $113.52 | $113.52 | 2,324,408 |
| 2022-09-19 | $116.09 | $119.13 | $115.20 | $118.82 | $118.82 | 1,728,209 |
| 2022-09-16 | $115.71 | $117.74 | $114.15 | $117.08 | $117.08 | 3,869,766 |
| 2022-09-15 | $121.23 | $121.24 | $116.60 | $117.27 | $117.27 | 3,278,311 |
| 2022-09-14 | $130.99 | $131.87 | $119.33 | $120.71 | $120.71 | 5,548,583 |
| 2022-09-13 | $138.54 | $140.67 | $135.14 | $136.10 | $136.10 | 1,705,110 |
| 2022-09-12 | $144.67 | $145.44 | $140.77 | $141.72 | $141.72 | 1,416,162 |
| 2022-09-09 | $141.00 | $144.04 | $140.66 | $143.56 | $143.56 | 1,636,890 |
| 2022-09-08 | $135.05 | $139.66 | $134.22 | $139.42 | $139.42 | 1,489,847 |
| 2022-09-07 | $132.35 | $136.00 | $130.37 | $135.61 | $135.61 | 1,389,741 |
| 2022-09-06 | $131.00 | $135.03 | $130.42 | $134.45 | $134.45 | 2,075,826 |
| 2022-09-02 | $132.70 | $134.29 | $129.93 | $130.78 | $130.78 | 1,087,944 |
| 2022-09-01 | $130.24 | $130.57 | $126.71 | $130.40 | $130.40 | 2,110,324 |
| 2022-08-31 | $135.22 | $136.24 | $131.08 | $132.94 | $132.94 | 2,333,287 |
| 2022-08-30 | $139.41 | $139.56 | $133.46 | $135.20 | $135.20 | 1,924,215 |
| 2022-08-29 | $138.95 | $141.54 | $137.40 | $139.56 | $139.56 | 1,194,004 |
| 2022-08-26 | $144.63 | $146.10 | $140.42 | $140.51 | $140.51 | 1,610,441 |
| 2022-08-25 | $138.73 | $144.24 | $138.73 | $144.21 | $144.21 | 1,476,208 |
| 2022-08-24 | $135.90 | $139.08 | $135.30 | $138.13 | $138.13 | 1,114,091 |
| 2022-08-23 | $136.94 | $140.23 | $136.74 | $137.46 | $137.46 | 1,440,202 |
| 2022-08-22 | $135.98 | $137.50 | $134.92 | $135.41 | $135.41 | 1,759,704 |
| 2022-08-19 | $140.73 | $140.81 | $136.46 | $138.17 | $138.17 | 1,381,495 |
| 2022-08-18 | $141.88 | $143.11 | $141.46 | $142.54 | $142.54 | 785,899 |
| 2022-08-17 | $140.19 | $142.00 | $139.86 | $140.47 | $140.47 | 1,067,569 |
| 2022-08-16 | $142.33 | $143.84 | $141.89 | $142.65 | $142.65 | 1,034,311 |
| 2022-08-15 | $140.75 | $142.02 | $137.25 | $141.87 | $141.87 | 1,663,976 |
| 2022-08-12 | $142.11 | $143.66 | $140.78 | $142.89 | $142.89 | 1,113,049 |
| 2022-08-11 | $143.52 | $145.90 | $141.62 | $141.90 | $141.90 | 1,607,703 |
| 2022-08-10 | $140.83 | $142.58 | $139.94 | $141.49 | $141.49 | 1,668,689 |
| 2022-08-09 | $137.52 | $139.28 | $136.44 | $138.59 | $138.59 | 1,530,925 |
| 2022-08-08 | $138.60 | $139.97 | $136.04 | $136.55 | $136.55 | 1,892,134 |
| 2022-08-05 | $132.43 | $138.64 | $132.42 | $136.64 | $136.64 | 1,471,639 |
| 2022-08-04 | $131.75 | $136.20 | $131.00 | $134.25 | $134.25 | 1,678,207 |
| 2022-08-03 | $132.27 | $133.05 | $130.86 | $131.40 | $131.40 | 1,530,926 |
| 2022-08-02 | $133.75 | $134.45 | $129.31 | $132.14 | $132.14 | 2,139,734 |
| 2022-08-01 | $134.50 | $135.88 | $132.38 | $134.86 | $134.86 | 1,550,003 |
| 2022-07-29 | $132.02 | $136.12 | $130.71 | $135.80 | $135.80 | 3,771,621 |
| 2022-07-28 | $127.98 | $132.03 | $127.49 | $130.40 | $130.40 | 2,424,067 |
| 2022-07-27 | $123.21 | $127.94 | $121.59 | $127.33 | $127.33 | 2,339,278 |
| 2022-07-26 | $121.43 | $124.29 | $120.64 | $123.31 | $123.31 | 1,704,024 |
| 2022-07-25 | $121.38 | $123.10 | $120.25 | $122.24 | $122.24 | 1,891,038 |
| 2022-07-22 | $129.20 | $130.72 | $119.27 | $119.86 | $119.86 | 3,445,227 |
| 2022-07-21 | $123.09 | $128.57 | $121.19 | $128.52 | $128.52 | 3,425,953 |
| 2022-07-20 | $117.37 | $118.67 | $115.55 | $117.75 | $117.75 | 2,340,349 |
| 2022-07-19 | $114.97 | $118.10 | $114.00 | $117.23 | $117.23 | 2,204,293 |
| 2022-07-18 | $112.85 | $116.26 | $112.57 | $114.47 | $114.47 | 2,833,180 |
| 2022-07-15 | $109.34 | $110.45 | $107.61 | $110.32 | $110.32 | 1,715,650 |
| 2022-07-14 | $106.50 | $109.17 | $105.76 | $108.37 | $108.37 | 2,247,792 |
| 2022-07-13 | $107.66 | $110.48 | $107.04 | $109.71 | $109.71 | 1,551,879 |
| 2022-07-12 | $107.83 | $111.59 | $107.32 | $109.17 | $109.17 | 2,404,062 |
| 2022-07-11 | $107.40 | $112.14 | $107.40 | $107.83 | $107.83 | 2,448,592 |
| 2022-07-08 | $111.95 | $111.95 | $107.47 | $109.01 | $109.01 | 1,998,298 |
| 2022-07-07 | $110.00 | $112.46 | $108.32 | $110.49 | $110.49 | 3,023,562 |
| 2022-07-06 | $102.91 | $106.87 | $102.58 | $105.91 | $105.91 | 3,228,504 |
| 2022-07-05 | $102.00 | $104.65 | $100.13 | $104.60 | $104.60 | 2,501,222 |
| 2022-07-01 | $104.24 | $107.09 | $103.00 | $105.64 | $105.64 | 1,831,035 |
| 2022-06-30 | $103.55 | $105.60 | $102.24 | $104.41 | $104.41 | 2,142,444 |
| 2022-06-29 | $108.33 | $108.40 | $104.22 | $106.25 | $106.25 | 1,472,902 |
| 2022-06-28 | $110.74 | $113.04 | $107.55 | $107.97 | $107.46 | 1,920,514 |
| 2022-06-27 | $112.45 | $112.45 | $108.74 | $110.06 | $109.54 | 1,941,266 |
| 2022-06-24 | $107.77 | $111.41 | $106.62 | $111.06 | $110.54 | 2,804,714 |
| 2022-06-23 | $108.00 | $108.98 | $103.55 | $106.04 | $105.54 | 2,211,769 |
| 2022-06-22 | $108.33 | $109.30 | $106.02 | $107.84 | $107.33 | 3,090,407 |
| 2022-06-21 | $119.00 | $119.00 | $112.03 | $112.26 | $111.73 | 2,527,124 |
| 2022-06-17 | $112.98 | $116.19 | $111.81 | $113.99 | $113.46 | 4,626,272 |
| 2022-06-16 | $112.70 | $114.98 | $110.77 | $112.57 | $112.04 | 3,040,035 |
| 2022-06-15 | $118.34 | $121.00 | $113.48 | $116.46 | $115.91 | 3,582,418 |
| 2022-06-14 | $113.00 | $115.78 | $112.59 | $113.72 | $113.19 | 2,681,871 |
| 2022-06-13 | $115.85 | $115.98 | $110.96 | $112.27 | $111.74 | 3,233,486 |
| 2022-06-10 | $120.27 | $122.03 | $118.81 | $120.17 | $119.61 | 2,230,472 |
| 2022-06-09 | $127.99 | $128.08 | $123.51 | $123.66 | $123.08 | 2,393,430 |
| 2022-06-08 | $131.62 | $133.16 | $128.82 | $129.86 | $129.25 | 1,771,597 |
| 2022-06-07 | $128.50 | $134.02 | $127.66 | $133.78 | $133.15 | 2,030,685 |
| 2022-06-06 | $130.46 | $130.66 | $127.56 | $129.47 | $128.86 | 1,633,305 |
| 2022-06-03 | $129.29 | $131.38 | $127.93 | $128.71 | $128.11 | 1,587,991 |
| 2022-06-02 | $132.60 | $134.28 | $130.67 | $131.63 | $131.01 | 1,554,510 |
| 2022-06-01 | $133.15 | $134.26 | $127.86 | $130.71 | $130.10 | 1,954,473 |
| 2022-05-31 | $135.54 | $137.74 | $131.61 | $132.46 | $131.84 | 6,387,388 |
| 2022-05-27 | $135.31 | $138.00 | $132.59 | $137.74 | $137.09 | 1,927,711 |
| 2022-05-26 | $130.00 | $133.91 | $128.77 | $133.07 | $132.45 | 2,015,132 |
| 2022-05-25 | $123.16 | $129.36 | $122.00 | $128.66 | $128.06 | 2,221,444 |
| 2022-05-24 | $123.83 | $125.59 | $120.99 | $124.22 | $123.64 | 2,056,837 |
| 2022-05-23 | $123.15 | $127.50 | $121.30 | $126.31 | $125.72 | 2,613,709 |
| 2022-05-20 | $123.20 | $124.59 | $116.74 | $119.97 | $119.41 | 2,869,527 |
| 2022-05-19 | $119.15 | $123.47 | $117.77 | $120.71 | $120.14 | 2,310,112 |
| 2022-05-18 | $123.98 | $126.51 | $118.40 | $119.18 | $118.62 | 2,382,355 |
| 2022-05-17 | $122.54 | $125.66 | $119.63 | $125.07 | $124.48 | 3,727,294 |
| 2022-05-16 | $122.18 | $123.44 | $116.09 | $119.75 | $119.19 | 5,034,307 |
| 2022-05-13 | $125.00 | $127.67 | $123.59 | $123.79 | $123.21 | 3,377,586 |
| 2022-05-12 | $123.93 | $126.96 | $122.24 | $124.64 | $124.06 | 3,341,951 |
| 2022-05-11 | $131.20 | $131.91 | $125.79 | $125.97 | $125.38 | 2,460,467 |
| 2022-05-10 | $132.78 | $133.16 | $127.50 | $129.53 | $128.92 | 2,968,491 |
| 2022-05-09 | $132.46 | $135.15 | $129.29 | $130.03 | $129.42 | 4,802,213 |
| 2022-05-06 | $140.00 | $140.34 | $134.37 | $136.55 | $135.91 | 2,818,774 |
| 2022-05-05 | $153.97 | $154.81 | $138.64 | $140.82 | $140.16 | 3,674,723 |
| 2022-05-04 | $152.36 | $155.18 | $147.83 | $154.53 | $153.81 | 2,198,147 |
| 2022-05-03 | $150.36 | $153.67 | $149.80 | $152.16 | $151.45 | 2,560,033 |
| 2022-05-02 | $154.48 | $155.04 | $145.42 | $149.99 | $149.29 | 3,789,070 |
| 2022-04-29 | $162.65 | $163.93 | $153.29 | $154.78 | $154.06 | 6,063,855 |
| 2022-04-28 | $159.84 | $161.89 | $154.38 | $160.65 | $159.90 | 2,675,615 |
| 2022-04-27 | $161.46 | $162.03 | $155.36 | $158.99 | $158.25 | 3,270,393 |
| 2022-04-26 | $158.30 | $161.59 | $155.08 | $157.03 | $156.29 | 3,625,272 |
| 2022-04-25 | $157.12 | $162.29 | $152.53 | $158.56 | $157.82 | 5,406,414 |
| 2022-04-22 | $176.25 | $176.64 | $159.93 | $161.05 | $160.30 | 4,993,921 |
| 2022-04-21 | $171.49 | $187.90 | $169.40 | $175.59 | $174.77 | 7,848,682 |
| 2022-04-20 | $170.24 | $173.00 | $167.70 | $169.25 | $168.46 | 3,576,630 |
| 2022-04-19 | $168.62 | $172.27 | $166.29 | $171.83 | $171.03 | 2,906,723 |
| 2022-04-18 | $165.80 | $172.07 | $165.67 | $170.33 | $169.53 | 2,680,032 |
| 2022-04-14 | $163.99 | $166.84 | $163.79 | $165.32 | $164.55 | 2,497,819 |
| 2022-04-13 | $158.81 | $163.88 | $156.83 | $163.23 | $162.47 | 2,777,157 |
| 2022-04-12 | $154.76 | $160.43 | $153.75 | $157.24 | $156.50 | 2,490,175 |
| 2022-04-11 | $151.51 | $156.20 | $150.41 | $152.80 | $152.08 | 2,325,808 |
| 2022-04-08 | $151.98 | $153.74 | $149.81 | $150.76 | $150.05 | 2,625,104 |
| 2022-04-07 | $145.50 | $151.86 | $145.50 | $150.91 | $150.20 | 2,578,795 |
| 2022-04-06 | $147.74 | $150.62 | $143.01 | $146.49 | $145.80 | 3,253,766 |
| 2022-04-05 | $149.63 | $153.91 | $147.84 | $148.80 | $148.10 | 3,057,971 |
| 2022-04-04 | $149.51 | $150.16 | $147.75 | $149.52 | $148.82 | 1,872,898 |
| 2022-04-01 | $151.26 | $153.46 | $147.10 | $149.26 | $148.56 | 2,252,528 |
| 2022-03-31 | $149.37 | $153.97 | $148.53 | $148.65 | $147.95 | 2,972,408 |
| 2022-03-30 | $151.10 | $152.62 | $147.55 | $149.47 | $148.77 | 2,158,047 |
| 2022-03-29 | $149.41 | $150.60 | $144.55 | $150.50 | $149.30 | 3,362,224 |
| 2022-03-28 | $155.56 | $156.29 | $150.67 | $153.85 | $152.62 | 2,431,734 |
| 2022-03-25 | $152.29 | $157.69 | $151.66 | $157.62 | $156.36 | 3,518,806 |
| 2022-03-24 | $147.88 | $154.30 | $147.42 | $153.52 | $152.29 | 3,966,058 |
| 2022-03-23 | $144.00 | $149.15 | $143.89 | $147.14 | $145.96 | 3,445,822 |
| 2022-03-22 | $143.67 | $147.26 | $142.12 | $144.00 | $142.85 | 2,898,704 |
| 2022-03-21 | $137.87 | $144.63 | $137.87 | $142.75 | $141.61 | 3,744,586 |
| 2022-03-18 | $135.19 | $136.24 | $132.03 | $136.16 | $135.07 | 6,451,846 |
| 2022-03-17 | $134.05 | $136.22 | $130.04 | $134.93 | $133.85 | 3,989,818 |
| 2022-03-16 | $136.79 | $140.78 | $131.82 | $135.11 | $134.03 | 2,845,520 |
| 2022-03-15 | $129.35 | $135.88 | $128.68 | $135.52 | $134.44 | 2,977,616 |
| 2022-03-14 | $135.53 | $136.37 | $129.30 | $132.05 | $130.99 | 3,184,394 |
| 2022-03-11 | $132.69 | $138.25 | $131.13 | $135.25 | $134.17 | 2,683,234 |
| 2022-03-10 | $130.05 | $134.20 | $128.93 | $133.56 | $132.49 | 2,691,752 |
| 2022-03-09 | $126.91 | $131.22 | $126.01 | $130.01 | $128.97 | 3,852,153 |
| 2022-03-08 | $130.77 | $131.78 | $125.60 | $125.96 | $124.95 | 3,593,490 |
| 2022-03-07 | $137.66 | $138.72 | $130.25 | $131.90 | $130.84 | 3,622,988 |
| 2022-03-04 | $135.88 | $138.90 | $134.34 | $138.72 | $137.61 | 2,784,526 |
| 2022-03-03 | $139.39 | $140.25 | $135.65 | $137.53 | $136.43 | 3,385,280 |
| 2022-03-02 | $133.08 | $139.13 | $130.45 | $138.01 | $136.91 | 3,691,059 |
| 2022-03-01 | $132.97 | $136.96 | $128.35 | $131.00 | $129.95 | 3,765,012 |
| 2022-02-28 | $128.82 | $134.38 | $128.20 | $131.62 | $130.57 | 4,076,522 |
| 2022-02-25 | $121.71 | $130.50 | $121.71 | $130.05 | $129.01 | 4,722,548 |
| 2022-02-24 | $113.68 | $121.28 | $112.18 | $120.90 | $119.93 | 2,937,331 |
| 2022-02-23 | $119.88 | $121.13 | $117.22 | $117.98 | $117.04 | 2,377,716 |
| 2022-02-22 | $122.73 | $124.96 | $118.18 | $118.71 | $117.76 | 3,773,623 |
| 2022-02-18 | $121.59 | $124.06 | $121.35 | $122.93 | $121.95 | 2,243,582 |
| 2022-02-17 | $121.50 | $123.58 | $120.30 | $120.94 | $119.97 | 2,190,704 |
| 2022-02-16 | $120.94 | $124.39 | $120.63 | $122.66 | $121.68 | 1,941,778 |
| 2022-02-15 | $117.64 | $122.03 | $117.00 | $121.58 | $120.61 | 1,945,594 |
| 2022-02-14 | $119.00 | $119.95 | $116.52 | $117.35 | $116.41 | 2,348,669 |
| 2022-02-11 | $119.04 | $122.10 | $117.85 | $118.41 | $117.46 | 3,304,742 |
| 2022-02-10 | $118.56 | $123.36 | $118.02 | $121.59 | $120.62 | 3,280,438 |
| 2022-02-09 | $115.63 | $120.34 | $115.24 | $120.08 | $119.12 | 4,067,916 |
| 2022-02-08 | $112.20 | $116.85 | $111.83 | $115.57 | $114.65 | 4,273,415 |
| 2022-02-07 | $112.82 | $113.57 | $109.20 | $111.12 | $110.23 | 2,413,996 |
| 2022-02-04 | $112.56 | $114.34 | $110.13 | $111.26 | $110.37 | 3,354,113 |
| 2022-02-03 | $111.41 | $114.99 | $110.57 | $112.25 | $111.35 | 3,453,642 |
| 2022-02-02 | $107.50 | $112.75 | $106.02 | $111.98 | $111.08 | 4,429,062 |
| 2022-02-01 | $103.41 | $107.67 | $103.41 | $107.46 | $106.60 | 4,530,887 |
| 2022-01-31 | $99.38 | $102.93 | $99.07 | $101.40 | $100.59 | 5,601,444 |
| 2022-01-28 | $97.90 | $100.58 | $96.69 | $99.79 | $98.99 | 5,878,555 |
| 2022-01-27 | $97.25 | $99.01 | $95.32 | $96.74 | $95.97 | 5,494,027 |
| 2022-01-26 | $95.51 | $96.03 | $91.69 | $93.04 | $92.30 | 3,590,174 |
| 2022-01-25 | $93.11 | $95.42 | $92.23 | $94.19 | $93.44 | 3,402,490 |
| 2022-01-24 | $90.24 | $95.91 | $88.50 | $95.31 | $94.55 | 6,445,364 |
| 2022-01-21 | $98.71 | $98.78 | $92.89 | $93.05 | $92.31 | 5,789,962 |
| 2022-01-20 | $103.50 | $106.51 | $100.04 | $100.34 | $99.54 | 4,079,327 |
| 2022-01-19 | $108.50 | $108.92 | $103.62 | $104.25 | $103.42 | 2,580,350 |
| 2022-01-18 | $108.44 | $108.74 | $105.38 | $106.70 | $105.85 | 2,920,185 |
| 2022-01-14 | $111.88 | $112.78 | $109.44 | $110.82 | $109.93 | 2,429,085 |
| 2022-01-13 | $114.00 | $116.17 | $112.29 | $112.72 | $111.82 | 2,325,176 |
| 2022-01-12 | $112.79 | $115.34 | $111.43 | $114.72 | $113.80 | 2,869,040 |
| 2022-01-11 | $110.00 | $110.91 | $107.42 | $110.84 | $109.95 | 4,247,916 |
| 2022-01-10 | $114.00 | $115.11 | $110.46 | $111.86 | $110.96 | 3,050,248 |
| 2022-01-07 | $117.50 | $117.74 | $113.50 | $114.44 | $113.52 | 3,521,154 |
| 2022-01-06 | $123.60 | $123.98 | $116.42 | $116.60 | $115.67 | 4,619,405 |
| 2022-01-05 | $118.38 | $126.67 | $118.20 | $122.72 | $121.74 | 7,732,224 |
| 2022-01-04 | $114.07 | $117.82 | $112.68 | $117.07 | $116.13 | 2,924,278 |
| 2022-01-03 | $114.89 | $118.25 | $112.39 | $113.04 | $112.14 | 2,245,724 |
| 2021-12-31 | $113.97 | $114.65 | $112.51 | $114.15 | $113.24 | 1,271,826 |
| 2021-12-30 | $114.66 | $116.62 | $113.67 | $113.85 | $112.94 | 1,348,431 |
| 2021-12-29 | $114.90 | $115.56 | $113.25 | $114.89 | $113.47 | 1,079,019 |
| 2021-12-28 | $114.29 | $115.75 | $113.01 | $114.45 | $113.04 | 1,524,681 |
| 2021-12-27 | $114.72 | $116.98 | $113.53 | $116.65 | $115.21 | 1,551,136 |
| 2021-12-23 | $113.71 | $114.90 | $112.64 | $114.30 | $112.89 | 1,191,882 |
| 2021-12-22 | $112.76 | $114.25 | $112.00 | $113.64 | $112.24 | 1,095,767 |
| 2021-12-21 | $112.23 | $113.23 | $110.92 | $112.52 | $111.13 | 2,515,053 |
| 2021-12-20 | $115.54 | $116.73 | $110.15 | $111.13 | $109.76 | 3,248,743 |
| 2021-12-17 | $113.74 | $118.70 | $112.41 | $118.00 | $116.54 | 7,111,173 |
| 2021-12-16 | $111.26 | $115.93 | $111.14 | $113.90 | $112.49 | 4,963,853 |
| 2021-12-15 | $112.99 | $114.49 | $103.37 | $108.22 | $106.88 | 8,675,102 |
| 2021-12-14 | $115.48 | $121.04 | $114.60 | $118.42 | $116.96 | 3,672,511 |
| 2021-12-13 | $114.00 | $116.56 | $111.40 | $115.55 | $114.12 | 2,591,472 |
| 2021-12-10 | $114.15 | $114.69 | $110.35 | $113.21 | $111.81 | 1,889,961 |
| 2021-12-09 | $111.78 | $113.25 | $109.35 | $112.89 | $111.50 | 1,968,239 |
| 2021-12-08 | $115.35 | $115.48 | $112.25 | $112.81 | $111.42 | 1,722,691 |
| 2021-12-07 | $113.52 | $115.57 | $112.79 | $114.01 | $112.60 | 2,498,724 |
| 2021-12-06 | $112.13 | $113.17 | $110.11 | $110.24 | $108.88 | 3,084,754 |
| 2021-12-03 | $108.84 | $112.50 | $108.26 | $110.50 | $109.14 | 4,211,152 |
| 2021-12-02 | $105.44 | $109.47 | $105.14 | $107.56 | $106.23 | 2,944,992 |
| 2021-12-01 | $108.24 | $110.78 | $104.62 | $104.69 | $103.40 | 4,310,265 |
| 2021-11-30 | $111.21 | $112.55 | $105.83 | $106.26 | $104.95 | 6,881,738 |
| 2021-11-29 | $115.38 | $117.00 | $112.01 | $112.07 | $110.69 | 2,853,997 |
| 2021-11-26 | $110.38 | $115.40 | $109.25 | $113.98 | $112.57 | 2,825,869 |
| 2021-11-24 | $119.40 | $120.64 | $115.60 | $115.79 | $114.36 | 2,649,298 |
| 2021-11-23 | $119.80 | $122.06 | $117.26 | $119.38 | $117.91 | 3,832,898 |
| 2021-11-22 | $113.77 | $121.48 | $113.77 | $119.67 | $118.19 | 5,091,053 |
| 2021-11-19 | $111.37 | $114.31 | $110.67 | $112.85 | $111.46 | 2,879,823 |
| 2021-11-18 | $109.30 | $112.62 | $109.17 | $111.70 | $110.32 | 2,591,145 |
| 2021-11-17 | $110.96 | $112.18 | $109.06 | $109.11 | $107.76 | 2,834,599 |
| 2021-11-16 | $110.11 | $112.89 | $109.14 | $111.70 | $110.32 | 3,187,207 |
| 2021-11-15 | $111.40 | $112.31 | $108.52 | $109.96 | $108.60 | 3,568,477 |
| 2021-11-12 | $113.24 | $114.88 | $112.00 | $112.24 | $110.85 | 2,991,271 |
| 2021-11-11 | $112.03 | $115.66 | $112.00 | $113.37 | $111.97 | 3,301,459 |
| 2021-11-10 | $111.61 | $114.09 | $109.63 | $110.36 | $109.00 | 3,212,141 |
| 2021-11-09 | $114.27 | $115.03 | $111.92 | $113.40 | $112.00 | 3,152,592 |
| 2021-11-08 | $118.07 | $119.32 | $115.20 | $116.24 | $114.81 | 4,202,309 |
| 2021-11-05 | $112.36 | $115.57 | $111.37 | $112.20 | $110.82 | 3,130,869 |
| 2021-11-04 | $110.28 | $114.08 | $110.20 | $111.80 | $110.42 | 3,557,102 |
| 2021-11-03 | $107.31 | $110.97 | $106.50 | $110.25 | $108.89 | 3,140,561 |
| 2021-11-02 | $107.75 | $108.33 | $106.22 | $107.22 | $105.90 | 3,228,593 |
| 2021-11-01 | $112.87 | $112.88 | $106.80 | $109.22 | $107.87 | 4,497,181 |
| 2021-10-29 | $111.25 | $114.89 | $110.74 | $111.65 | $110.27 | 5,369,669 |
| 2021-10-28 | $109.02 | $111.22 | $108.78 | $109.39 | $108.04 | 2,993,460 |
| 2021-10-27 | $109.71 | $113.27 | $107.61 | $108.20 | $106.86 | 3,158,704 |
| 2021-10-26 | $109.75 | $114.07 | $107.16 | $111.43 | $110.05 | 5,641,698 |
| 2021-10-25 | $103.14 | $109.99 | $102.22 | $109.42 | $108.07 | 4,507,882 |
| 2021-10-22 | $102.14 | $103.92 | $100.80 | $102.33 | $101.07 | 3,153,391 |
| 2021-10-21 | $100.23 | $102.47 | $98.00 | $102.07 | $100.81 | 4,479,435 |
| 2021-10-20 | $102.89 | $106.55 | $101.99 | $105.16 | $103.86 | 3,660,541 |
| 2021-10-19 | $102.31 | $103.47 | $100.66 | $103.30 | $102.03 | 2,190,699 |
| 2021-10-18 | $99.47 | $102.68 | $98.80 | $102.53 | $101.26 | 2,687,603 |
| 2021-10-15 | $102.77 | $104.39 | $101.65 | $101.78 | $100.52 | 2,489,258 |
| 2021-10-14 | $101.46 | $103.82 | $100.67 | $101.23 | $99.98 | 2,388,696 |
| 2021-10-13 | $100.23 | $100.75 | $98.53 | $100.34 | $99.10 | 2,693,997 |
| 2021-10-12 | $99.00 | $100.86 | $98.35 | $99.60 | $98.37 | 2,193,955 |
| 2021-10-11 | $99.95 | $101.89 | $98.56 | $98.62 | $97.40 | 2,378,306 |
| 2021-10-08 | $99.11 | $100.12 | $97.53 | $97.97 | $96.76 | 2,448,439 |
| 2021-10-07 | $98.44 | $100.82 | $97.91 | $98.95 | $97.73 | 3,234,183 |
| 2021-10-06 | $95.38 | $97.36 | $94.08 | $95.99 | $94.81 | 3,402,158 |
| 2021-10-05 | $97.44 | $99.24 | $96.20 | $98.70 | $97.48 | 2,395,430 |
| 2021-10-04 | $98.00 | $99.59 | $95.94 | $96.78 | $95.59 | 3,073,845 |
| 2021-10-01 | $98.44 | $99.13 | $93.80 | $97.65 | $96.45 | 4,788,720 |
| 2021-09-30 | $100.71 | $101.74 | $98.45 | $98.49 | $97.27 | 2,548,053 |
| 2021-09-29 | $103.70 | $104.62 | $99.11 | $99.79 | $98.56 | 2,370,565 |
| 2021-09-28 | $103.47 | $104.31 | $100.46 | $102.92 | $101.24 | 2,421,640 |
| 2021-09-27 | $100.64 | $104.19 | $100.64 | $103.92 | $102.22 | 2,844,797 |
| 2021-09-24 | $98.76 | $102.87 | $98.35 | $100.92 | $99.27 | 3,356,412 |
| 2021-09-23 | $97.55 | $101.44 | $97.55 | $99.40 | $97.78 | 3,986,100 |
| 2021-09-22 | $98.50 | $100.41 | $96.98 | $97.18 | $95.59 | 3,692,720 |
| 2021-09-21 | $97.81 | $97.89 | $93.33 | $96.21 | $94.64 | 4,438,109 |
| 2021-09-20 | $97.82 | $98.83 | $94.42 | $96.88 | $95.30 | 6,527,508 |
| 2021-09-17 | $108.95 | $109.07 | $104.04 | $104.89 | $103.18 | 7,507,651 |
| 2021-09-16 | $108.85 | $110.50 | $107.56 | $109.82 | $108.03 | 3,306,558 |
| 2021-09-15 | $108.01 | $109.86 | $107.13 | $109.63 | $107.84 | 3,266,735 |
| 2021-09-14 | $109.46 | $109.67 | $105.82 | $106.20 | $104.47 | 2,852,670 |
| 2021-09-13 | $113.33 | $113.65 | $106.84 | $109.20 | $107.42 | 3,493,981 |
| 2021-09-10 | $113.51 | $116.22 | $112.10 | $112.25 | $110.42 | 2,288,326 |
| 2021-09-09 | $112.33 | $113.40 | $111.32 | $112.57 | $110.73 | 1,712,298 |
| 2021-09-08 | $114.12 | $114.17 | $111.63 | $112.18 | $110.35 | 2,310,763 |
| 2021-09-07 | $114.00 | $116.28 | $113.71 | $114.76 | $112.89 | 2,922,597 |
| 2021-09-03 | $116.00 | $116.42 | $113.91 | $114.05 | $112.19 | 1,881,859 |
| 2021-09-02 | $116.66 | $117.29 | $114.67 | $115.28 | $113.40 | 2,036,645 |
| 2021-09-01 | $116.79 | $117.37 | $113.35 | $116.26 | $114.36 | 3,168,093 |
| 2021-08-31 | $120.75 | $121.00 | $116.31 | $117.56 | $115.64 | 3,543,675 |
| 2021-08-30 | $121.11 | $123.41 | $119.65 | $121.04 | $119.06 | 3,042,525 |
| 2021-08-27 | $119.03 | $121.20 | $119.00 | $119.85 | $117.89 | 2,430,053 |
| 2021-08-26 | $120.67 | $121.63 | $118.04 | $118.06 | $116.13 | 2,291,833 |
| 2021-08-25 | $123.12 | $123.86 | $119.69 | $119.96 | $118.00 | 3,463,004 |
| 2021-08-24 | $123.70 | $125.96 | $122.50 | $123.25 | $121.24 | 2,479,872 |
| 2021-08-23 | $118.09 | $121.22 | $117.26 | $119.83 | $117.87 | 2,594,123 |
| 2021-08-20 | $117.99 | $119.25 | $115.70 | $116.42 | $114.52 | 2,871,838 |
| 2021-08-19 | $116.75 | $118.59 | $115.96 | $117.43 | $115.51 | 3,438,152 |
| 2021-08-18 | $118.52 | $123.21 | $117.90 | $120.77 | $118.80 | 2,816,690 |
| 2021-08-17 | $123.19 | $124.38 | $117.60 | $119.57 | $117.62 | 4,321,323 |
| 2021-08-16 | $124.07 | $124.52 | $119.40 | $124.28 | $122.25 | 4,119,636 |
| 2021-08-13 | $124.32 | $128.81 | $124.27 | $126.17 | $124.11 | 4,733,828 |
| 2021-08-12 | $122.07 | $125.97 | $120.31 | $125.24 | $123.19 | 5,218,248 |
| 2021-08-11 | $121.93 | $123.98 | $118.75 | $122.72 | $120.72 | 9,300,878 |
| 2021-08-10 | $108.10 | $118.93 | $108.07 | $118.10 | $116.17 | 8,317,811 |
| 2021-08-09 | $103.67 | $108.63 | $103.45 | $107.78 | $106.02 | 4,780,426 |
| 2021-08-06 | $103.10 | $105.20 | $102.54 | $104.31 | $102.61 | 2,668,299 |
| 2021-08-05 | $104.49 | $105.74 | $101.37 | $101.51 | $99.85 | 5,150,644 |
| 2021-08-04 | $106.00 | $106.66 | $104.76 | $104.90 | $103.19 | 2,500,090 |
| 2021-08-03 | $102.30 | $106.74 | $101.50 | $106.67 | $104.93 | 3,524,772 |
| 2021-08-02 | $104.70 | $105.92 | $101.73 | $102.08 | $100.41 | 3,531,743 |
| 2021-07-30 | $102.74 | $104.97 | $102.13 | $104.02 | $102.32 | 4,793,902 |
| 2021-07-29 | $100.79 | $104.31 | $100.50 | $103.45 | $101.76 | 4,219,716 |
| 2021-07-28 | $98.34 | $100.10 | $96.34 | $99.40 | $97.78 | 3,063,204 |
| 2021-07-27 | $96.17 | $99.00 | $94.75 | $98.38 | $96.77 | 2,848,343 |
| 2021-07-26 | $94.85 | $97.89 | $94.70 | $97.76 | $96.16 | 3,235,789 |
| 2021-07-23 | $94.95 | $95.19 | $92.59 | $94.33 | $92.79 | 1,847,907 |
| 2021-07-22 | $94.37 | $94.94 | $92.04 | $93.85 | $92.32 | 2,838,682 |
| 2021-07-21 | $92.64 | $94.39 | $92.46 | $92.90 | $91.38 | 1,832,111 |
| 2021-07-20 | $90.00 | $92.17 | $88.67 | $91.52 | $90.03 | 2,471,176 |
| 2021-07-19 | $89.81 | $90.75 | $87.71 | $90.04 | $88.57 | 3,398,318 |
| 2021-07-16 | $95.42 | $95.44 | $91.64 | $92.04 | $90.54 | 2,313,595 |
| 2021-07-15 | $94.77 | $96.62 | $94.41 | $95.42 | $93.86 | 1,278,349 |
| 2021-07-14 | $96.28 | $97.22 | $94.41 | $95.08 | $93.53 | 1,604,337 |
| 2021-07-13 | $97.04 | $97.38 | $95.10 | $95.30 | $93.74 | 1,580,467 |
| 2021-07-12 | $96.01 | $98.80 | $95.08 | $97.76 | $96.16 | 1,849,532 |
| 2021-07-09 | $95.71 | $97.52 | $94.95 | $97.17 | $95.58 | 2,711,683 |
| 2021-07-08 | $92.61 | $94.91 | $91.65 | $93.70 | $92.17 | 2,290,061 |
| 2021-07-07 | $93.35 | $96.20 | $93.14 | $95.69 | $94.13 | 2,568,383 |
| 2021-07-06 | $96.21 | $96.89 | $91.64 | $92.55 | $91.04 | 3,141,983 |
| 2021-07-02 | $97.06 | $97.06 | $95.51 | $96.52 | $94.94 | 2,216,644 |
| 2021-07-01 | $97.00 | $97.35 | $95.52 | $96.65 | $95.07 | 1,778,668 |
| 2021-06-30 | $94.43 | $95.98 | $94.25 | $95.93 | $94.36 | 1,970,383 |
| 2021-06-29 | $95.52 | $96.37 | $94.53 | $94.63 | $93.08 | 1,663,418 |
| 2021-06-28 | $96.95 | $97.05 | $94.58 | $95.11 | $93.16 | 2,378,284 |
| 2021-06-25 | $98.67 | $98.79 | $96.60 | $96.69 | $94.71 | 2,838,378 |
| 2021-06-24 | $96.81 | $99.38 | $95.92 | $97.88 | $95.87 | 3,584,715 |
| 2021-06-23 | $97.60 | $98.69 | $95.90 | $95.97 | $94.00 | 2,922,216 |
| 2021-06-22 | $95.78 | $96.42 | $94.49 | $95.68 | $93.72 | 2,221,616 |
| 2021-06-21 | $94.49 | $96.21 | $93.94 | $95.86 | $93.89 | 2,482,239 |
| 2021-06-18 | $94.23 | $95.57 | $92.72 | $93.02 | $91.11 | 5,248,350 |
| 2021-06-17 | $100.24 | $100.24 | $93.66 | $95.25 | $93.30 | 5,508,616 |
| 2021-06-16 | $101.26 | $101.26 | $98.12 | $99.94 | $97.89 | 3,903,816 |
| 2021-06-15 | $102.11 | $102.90 | $99.01 | $101.92 | $99.83 | 5,860,092 |
| 2021-06-14 | $106.01 | $106.34 | $102.05 | $102.71 | $100.60 | 3,797,354 |
| 2021-06-11 | $107.50 | $108.16 | $105.81 | $106.59 | $104.40 | 2,049,785 |
| 2021-06-10 | $108.67 | $109.51 | $106.15 | $106.31 | $104.13 | 2,154,839 |
| 2021-06-09 | $109.00 | $109.68 | $107.56 | $107.58 | $105.37 | 2,593,637 |
| 2021-06-08 | $108.50 | $110.26 | $106.50 | $109.99 | $107.73 | 2,764,135 |
| 2021-06-07 | $108.37 | $109.53 | $105.51 | $107.37 | $105.17 | 3,320,107 |
| 2021-06-04 | $108.00 | $109.03 | $107.26 | $108.78 | $106.55 | 2,572,250 |
| 2021-06-03 | $104.05 | $107.25 | $102.74 | $107.07 | $104.87 | 2,998,387 |
| 2021-06-02 | $110.36 | $110.70 | $103.94 | $105.03 | $102.87 | 6,173,005 |
| 2021-06-01 | $105.00 | $110.97 | $104.65 | $110.74 | $108.47 | 7,982,331 |
| 2021-05-28 | $100.81 | $103.08 | $99.82 | $102.54 | $100.44 | 3,278,814 |
| 2021-05-27 | $103.13 | $104.22 | $100.90 | $101.05 | $98.98 | 4,945,013 |
| 2021-05-26 | $100.46 | $101.49 | $99.66 | $100.85 | $98.78 | 2,140,353 |
| 2021-05-25 | $103.91 | $104.13 | $100.04 | $100.05 | $98.00 | 3,185,685 |
| 2021-05-24 | $102.01 | $103.88 | $101.46 | $103.36 | $101.24 | 1,956,133 |
| 2021-05-21 | $102.06 | $103.45 | $101.37 | $102.13 | $100.03 | 2,445,952 |
| 2021-05-20 | $101.62 | $101.87 | $99.35 | $101.13 | $99.05 | 3,253,878 |
| 2021-05-19 | $100.12 | $102.18 | $97.35 | $101.53 | $99.45 | 5,491,436 |
| 2021-05-18 | $106.87 | $107.90 | $103.03 | $103.47 | $101.35 | 7,802,501 |
| 2021-05-17 | $102.00 | $106.44 | $101.75 | $106.32 | $104.14 | 5,134,288 |
| 2021-05-14 | $100.39 | $102.94 | $99.38 | $102.51 | $100.41 | 3,970,441 |
| 2021-05-13 | $96.99 | $101.18 | $96.25 | $100.80 | $98.73 | 4,686,763 |
| 2021-05-12 | $102.14 | $102.38 | $94.86 | $95.99 | $94.02 | 4,676,203 |
| 2021-05-11 | $99.60 | $103.72 | $99.01 | $101.98 | $99.89 | 5,109,603 |
| 2021-05-10 | $100.40 | $103.98 | $99.50 | $101.30 | $99.22 | 6,084,002 |
| 2021-05-07 | $95.39 | $99.32 | $94.34 | $98.76 | $96.73 | 3,977,184 |
| 2021-05-06 | $93.49 | $95.74 | $92.39 | $95.69 | $93.73 | 4,550,357 |
| 2021-05-05 | $90.00 | $92.92 | $88.90 | $92.83 | $90.92 | 5,123,800 |
| 2021-05-04 | $85.52 | $89.84 | $85.43 | $89.66 | $87.82 | 5,175,961 |
| 2021-05-03 | $83.13 | $86.81 | $82.87 | $85.70 | $83.94 | 4,475,096 |
| 2021-04-30 | $81.36 | $83.58 | $81.27 | $82.26 | $80.57 | 7,386,968 |
| 2021-04-29 | $82.40 | $83.11 | $80.82 | $82.41 | $80.72 | 3,462,966 |
| 2021-04-28 | $80.19 | $82.25 | $80.06 | $81.58 | $79.91 | 3,240,789 |
| 2021-04-27 | $80.28 | $81.56 | $80.01 | $80.69 | $79.03 | 3,982,683 |
| 2021-04-26 | $78.31 | $80.65 | $78.04 | $80.60 | $78.95 | 4,502,948 |
| 2021-04-23 | $76.89 | $77.87 | $75.60 | $77.83 | $76.23 | 4,081,875 |
| 2021-04-22 | $78.65 | $79.01 | $75.69 | $76.09 | $74.53 | 4,785,158 |
| 2021-04-21 | $77.98 | $80.19 | $77.44 | $80.18 | $78.53 | 2,807,681 |
| 2021-04-20 | $80.05 | $80.05 | $78.02 | $78.49 | $76.88 | 2,241,222 |
| 2021-04-19 | $79.15 | $80.48 | $78.06 | $79.44 | $77.81 | 2,153,399 |
| 2021-04-16 | $79.90 | $80.43 | $78.25 | $79.50 | $77.87 | 2,227,351 |
| 2021-04-15 | $79.56 | $79.99 | $78.11 | $78.90 | $77.28 | 2,318,159 |
| 2021-04-14 | $78.54 | $80.42 | $78.52 | $79.06 | $77.44 | 3,096,034 |
| 2021-04-13 | $80.07 | $80.51 | $77.99 | $78.28 | $76.67 | 2,725,839 |
| 2021-04-12 | $80.40 | $81.03 | $79.81 | $80.53 | $78.88 | 1,858,670 |
| 2021-04-09 | $80.48 | $81.38 | $79.54 | $80.29 | $78.64 | 3,958,164 |
| 2021-04-08 | $79.44 | $80.02 | $77.71 | $79.60 | $77.97 | 2,733,560 |
| 2021-04-07 | $79.88 | $80.30 | $79.05 | $79.81 | $78.17 | 2,298,223 |
| 2021-04-06 | $79.75 | $80.86 | $78.91 | $79.84 | $78.20 | 2,740,095 |
| 2021-04-05 | $81.21 | $81.97 | $80.37 | $80.51 | $78.86 | 2,632,981 |
| 2021-04-01 | $79.25 | $79.98 | $77.05 | $79.88 | $78.24 | 4,185,319 |
| 2021-03-31 | $81.71 | $82.47 | $79.12 | $80.27 | $78.62 | 5,532,743 |
| 2021-03-30 | $78.74 | $80.97 | $78.61 | $80.39 | $78.74 | 4,304,588 |
| 2021-03-29 | $80.00 | $82.76 | $78.39 | $78.75 | $76.75 | 6,114,016 |
| 2021-03-26 | $74.86 | $79.34 | $74.45 | $79.30 | $77.28 | 7,677,149 |
| 2021-03-25 | $69.54 | $72.99 | $69.05 | $72.82 | $70.97 | 4,329,817 |
| 2021-03-24 | $68.91 | $71.49 | $68.84 | $69.47 | $67.70 | 3,282,552 |
| 2021-03-23 | $69.00 | $69.73 | $66.92 | $67.51 | $65.79 | 2,948,661 |
| 2021-03-22 | $71.39 | $71.39 | $69.42 | $69.55 | $67.78 | 3,280,840 |
| 2021-03-19 | $70.42 | $71.68 | $68.26 | $71.32 | $69.51 | 6,491,326 |
| 2021-03-18 | $70.29 | $72.22 | $70.03 | $70.40 | $68.61 | 2,598,434 |
| 2021-03-17 | $68.85 | $70.61 | $68.68 | $70.24 | $68.45 | 2,061,452 |
| 2021-03-16 | $69.59 | $69.79 | $68.31 | $68.91 | $67.16 | 2,073,979 |
| 2021-03-15 | $69.85 | $69.95 | $67.60 | $69.50 | $67.73 | 2,848,253 |
| 2021-03-12 | $68.49 | $70.08 | $68.36 | $69.76 | $67.99 | 2,346,743 |
| 2021-03-11 | $68.52 | $68.91 | $67.60 | $67.83 | $66.10 | 2,150,651 |
| 2021-03-10 | $65.87 | $67.87 | $65.25 | $67.46 | $65.74 | 2,048,377 |
| 2021-03-09 | $65.43 | $66.90 | $64.32 | $65.86 | $64.18 | 2,751,434 |
| 2021-03-08 | $63.14 | $66.63 | $62.92 | $66.37 | $64.68 | 2,925,447 |
| 2021-03-05 | $61.33 | $63.23 | $60.60 | $62.92 | $61.32 | 2,240,743 |
| 2021-03-04 | $62.30 | $62.56 | $59.46 | $60.40 | $58.86 | 2,051,988 |
| 2021-03-03 | $62.12 | $63.48 | $61.46 | $62.30 | $60.72 | 3,116,907 |
| 2021-03-02 | $61.75 | $62.51 | $61.30 | $61.81 | $60.24 | 2,395,969 |
| 2021-03-01 | $61.30 | $61.90 | $60.93 | $61.52 | $59.96 | 4,019,954 |
| 2021-02-26 | $61.03 | $61.55 | $59.52 | $59.82 | $58.30 | 2,833,309 |
| 2021-02-25 | $63.03 | $63.48 | $61.24 | $61.51 | $59.95 | 1,856,046 |
| 2021-02-24 | $61.19 | $63.12 | $61.12 | $63.03 | $61.43 | 3,423,567 |
| 2021-02-23 | $60.53 | $61.00 | $60.00 | $60.86 | $59.31 | 3,668,559 |
| 2021-02-22 | $58.00 | $60.96 | $58.00 | $59.87 | $58.35 | 3,643,171 |
| 2021-02-19 | $56.83 | $58.53 | $56.73 | $58.04 | $56.56 | 3,627,152 |
| 2021-02-18 | $56.78 | $57.38 | $56.08 | $56.50 | $55.06 | 2,739,719 |
| 2021-02-17 | $58.31 | $58.38 | $56.97 | $57.00 | $55.55 | 3,734,577 |
| 2021-02-16 | $56.94 | $58.04 | $56.65 | $57.34 | $55.88 | 3,784,737 |
| 2021-02-12 | $54.59 | $56.43 | $54.56 | $56.34 | $54.91 | 2,363,553 |
| 2021-02-11 | $54.85 | $55.07 | $53.74 | $54.85 | $53.45 | 1,421,617 |
| 2021-02-10 | $55.10 | $55.30 | $54.05 | $54.96 | $53.56 | 2,168,497 |
| 2021-02-09 | $55.30 | $55.62 | $54.02 | $54.68 | $53.29 | 2,870,753 |
| 2021-02-08 | $53.66 | $54.38 | $53.33 | $53.70 | $52.33 | 1,680,931 |
| 2021-02-05 | $52.65 | $53.49 | $52.61 | $52.98 | $51.63 | 1,811,203 |
| 2021-02-04 | $51.37 | $52.63 | $51.15 | $52.02 | $50.70 | 2,675,745 |
| 2021-02-03 | $51.46 | $52.33 | $50.90 | $51.66 | $50.35 | 2,854,337 |
| 2021-02-02 | $49.26 | $50.95 | $49.05 | $50.47 | $49.19 | 3,216,360 |
| 2021-02-01 | $49.35 | $49.84 | $48.06 | $49.02 | $47.77 | 2,445,455 |
| 2021-01-29 | $50.25 | $50.44 | $47.94 | $48.73 | $47.49 | 5,113,709 |
| 2021-01-28 | $51.88 | $51.99 | $49.02 | $50.33 | $49.05 | 3,985,154 |
| 2021-01-27 | $51.80 | $51.90 | $50.83 | $51.33 | $50.02 | 3,165,962 |
| 2021-01-26 | $55.00 | $55.20 | $52.78 | $52.80 | $51.46 | 2,531,259 |
| 2021-01-25 | $54.94 | $54.94 | $53.60 | $54.52 | $53.13 | 1,984,858 |
| 2021-01-22 | $53.97 | $55.07 | $53.57 | $54.78 | $53.39 | 1,522,079 |
| 2021-01-21 | $55.59 | $55.84 | $54.40 | $54.42 | $53.04 | 1,728,327 |
| 2021-01-20 | $56.12 | $56.39 | $55.15 | $55.76 | $54.34 | 2,231,978 |
| 2021-01-19 | $55.96 | $57.02 | $55.83 | $55.88 | $54.46 | 1,606,675 |
| 2021-01-15 | $55.79 | $55.95 | $54.24 | $55.47 | $54.06 | 1,613,936 |
| 2021-01-14 | $57.44 | $57.50 | $56.64 | $56.68 | $55.24 | 1,207,315 |
| 2021-01-13 | $57.80 | $57.96 | $56.37 | $56.71 | $55.27 | 1,876,007 |
| 2021-01-12 | $57.00 | $58.52 | $56.28 | $58.10 | $56.62 | 2,305,580 |
| 2021-01-11 | $54.95 | $57.52 | $54.64 | $56.80 | $55.36 | 1,858,165 |
| 2021-01-08 | $56.21 | $56.60 | $54.76 | $56.02 | $54.60 | 2,720,829 |
| 2021-01-07 | $57.64 | $57.75 | $55.67 | $56.19 | $54.76 | 2,229,484 |
| 2021-01-06 | $56.36 | $57.55 | $55.68 | $57.02 | $55.57 | 3,291,272 |
| 2021-01-05 | $52.52 | $54.53 | $52.47 | $54.07 | $52.69 | 2,223,660 |
| 2021-01-04 | $54.18 | $54.65 | $52.24 | $52.51 | $51.17 | 2,308,934 |
| 2020-12-31 | $52.95 | $53.38 | $52.23 | $53.19 | $51.84 | 1,283,412 |
| 2020-12-30 | $51.81 | $53.14 | $51.78 | $52.94 | $51.59 | 1,582,539 |
| 2020-12-29 | $52.21 | $52.93 | $51.96 | $52.08 | $50.37 | 1,222,590 |
| 2020-12-28 | $52.60 | $53.03 | $52.03 | $52.11 | $50.40 | 1,421,842 |
| 2020-12-24 | $52.94 | $52.96 | $52.01 | $52.44 | $50.72 | 620,130 |
| 2020-12-23 | $53.36 | $53.55 | $52.43 | $52.57 | $50.84 | 1,564,325 |
| 2020-12-22 | $54.21 | $54.39 | $52.80 | $53.09 | $51.35 | 1,720,321 |
| 2020-12-21 | $53.00 | $54.23 | $52.77 | $54.14 | $52.36 | 1,450,320 |
| 2020-12-18 | $55.46 | $55.46 | $53.73 | $53.93 | $52.16 | 4,603,593 |
| 2020-12-17 | $56.97 | $57.03 | $55.40 | $55.45 | $53.63 | 1,973,517 |
| 2020-12-16 | $56.51 | $56.77 | $55.78 | $56.44 | $54.59 | 1,476,467 |
| 2020-12-15 | $56.52 | $56.77 | $55.64 | $56.57 | $54.71 | 1,491,593 |
| 2020-12-14 | $57.35 | $57.42 | $55.48 | $55.66 | $53.83 | 1,888,677 |
| 2020-12-11 | $56.55 | $56.92 | $55.45 | $56.64 | $54.78 | 1,492,588 |
| 2020-12-10 | $56.16 | $57.22 | $55.76 | $57.11 | $55.23 | 1,443,173 |
| 2020-12-09 | $57.03 | $57.39 | $56.00 | $56.43 | $54.58 | 1,458,045 |
| 2020-12-08 | $55.42 | $57.50 | $55.42 | $56.54 | $54.68 | 2,056,207 |
| 2020-12-07 | $55.99 | $56.73 | $55.60 | $55.94 | $54.10 | 1,769,757 |
| 2020-12-04 | $55.68 | $57.00 | $55.18 | $56.42 | $54.57 | 1,675,212 |
| 2020-12-03 | $55.30 | $55.93 | $54.55 | $54.80 | $53.00 | 1,791,813 |
| 2020-12-02 | $55.03 | $55.96 | $54.83 | $55.10 | $53.29 | 1,839,497 |
| 2020-12-01 | $55.15 | $55.67 | $54.75 | $54.93 | $53.13 | 1,873,410 |
| 2020-11-30 | $54.70 | $55.34 | $53.69 | $53.70 | $51.94 | 2,847,271 |
| 2020-11-27 | $54.96 | $55.73 | $54.73 | $55.07 | $53.26 | 1,052,590 |
| 2020-11-25 | $55.62 | $55.92 | $54.52 | $54.78 | $52.98 | 2,703,883 |
| 2020-11-24 | $54.39 | $56.50 | $54.34 | $56.42 | $54.57 | 2,232,659 |
| 2020-11-23 | $53.36 | $53.95 | $52.74 | $53.67 | $51.91 | 1,560,210 |
| 2020-11-20 | $52.64 | $52.93 | $52.30 | $52.55 | $50.82 | 1,016,009 |
| 2020-11-19 | $52.64 | $53.47 | $52.35 | $52.83 | $51.10 | 1,332,081 |
| 2020-11-18 | $54.23 | $54.38 | $52.91 | $52.92 | $51.18 | 1,442,128 |
| 2020-11-17 | $53.52 | $54.22 | $53.20 | $53.86 | $52.09 | 1,662,224 |
| 2020-11-16 | $53.21 | $54.74 | $52.10 | $54.30 | $52.52 | 3,099,716 |
| 2020-11-13 | $50.25 | $51.92 | $50.15 | $51.66 | $49.96 | 1,510,811 |
| 2020-11-12 | $50.21 | $50.50 | $49.11 | $49.61 | $47.98 | 1,413,369 |
| 2020-11-11 | $51.83 | $51.83 | $50.61 | $50.81 | $49.14 | 2,111,381 |
| 2020-11-10 | $51.03 | $52.15 | $50.80 | $51.78 | $50.08 | 1,572,317 |
| 2020-11-09 | $51.60 | $52.90 | $50.72 | $50.76 | $49.09 | 2,250,452 |
| 2020-11-06 | $49.32 | $49.47 | $48.20 | $48.42 | $46.83 | 1,350,196 |
| 2020-11-05 | $47.46 | $49.60 | $47.46 | $48.80 | $47.20 | 1,715,975 |
| 2020-11-04 | $49.64 | $49.64 | $46.90 | $46.95 | $45.41 | 2,370,408 |
| 2020-11-03 | $49.69 | $50.33 | $49.27 | $50.05 | $48.41 | 1,422,652 |
| 2020-11-02 | $48.61 | $49.03 | $47.66 | $48.87 | $47.27 | 1,791,362 |
| 2020-10-30 | $47.40 | $47.94 | $46.78 | $47.76 | $46.19 | 3,114,171 |
| 2020-10-29 | $46.34 | $48.33 | $46.00 | $47.94 | $46.37 | 1,911,154 |
| 2020-10-28 | $47.31 | $47.54 | $46.17 | $46.58 | $45.05 | 2,562,670 |
| 2020-10-27 | $48.12 | $48.79 | $47.93 | $48.22 | $46.64 | 1,487,263 |
| 2020-10-26 | $49.60 | $49.61 | $48.03 | $48.28 | $46.69 | 1,764,361 |
| 2020-10-23 | $50.28 | $50.70 | $49.61 | $50.19 | $48.54 | 1,845,723 |
| 2020-10-22 | $48.11 | $50.22 | $48.11 | $49.90 | $48.26 | 2,073,143 |
| 2020-10-21 | $48.72 | $49.26 | $48.43 | $48.44 | $46.85 | 1,866,593 |
| 2020-10-20 | $49.39 | $49.77 | $48.48 | $48.51 | $46.92 | 2,606,960 |
| 2020-10-19 | $49.55 | $50.33 | $48.83 | $48.97 | $47.36 | 1,712,008 |
| 2020-10-16 | $49.48 | $49.73 | $48.99 | $49.33 | $47.71 | 1,366,084 |
| 2020-10-15 | $48.46 | $49.29 | $48.02 | $49.26 | $47.64 | 1,475,163 |
| 2020-10-14 | $48.44 | $49.68 | $48.44 | $49.38 | $47.76 | 1,563,310 |
| 2020-10-13 | $49.00 | $49.34 | $48.35 | $48.67 | $47.07 | 1,616,707 |
| 2020-10-12 | $48.81 | $49.58 | $48.74 | $49.28 | $47.66 | 1,909,942 |
| 2020-10-09 | $49.87 | $49.90 | $48.51 | $48.86 | $47.26 | 2,080,842 |
| 2020-10-08 | $48.93 | $49.49 | $48.68 | $49.44 | $47.82 | 1,719,732 |
| 2020-10-07 | $47.67 | $49.00 | $47.41 | $48.65 | $47.05 | 1,861,194 |
| 2020-10-06 | $47.54 | $48.23 | $46.65 | $46.93 | $45.39 | 2,280,317 |
| 2020-10-05 | $46.56 | $47.65 | $46.26 | $47.28 | $45.73 | 2,120,418 |
| 2020-10-02 | $44.35 | $46.58 | $44.20 | $46.04 | $44.53 | 2,110,286 |
| 2020-10-01 | $45.02 | $45.55 | $44.79 | $45.05 | $43.57 | 1,811,990 |
| 2020-09-30 | $45.12 | $45.75 | $44.58 | $44.86 | $43.39 | 1,468,223 |
| 2020-09-29 | $45.61 | $45.79 | $44.56 | $44.74 | $43.27 | 1,190,657 |
| 2020-09-28 | $46.25 | $46.94 | $45.62 | $46.27 | $44.35 | 1,434,870 |
| 2020-09-25 | $44.31 | $45.39 | $44.05 | $45.25 | $43.37 | 1,134,834 |
| 2020-09-24 | $44.60 | $45.74 | $44.10 | $44.76 | $42.90 | 1,495,803 |
| 2020-09-23 | $45.67 | $46.48 | $44.65 | $44.67 | $42.82 | 1,915,582 |
| 2020-09-22 | $45.73 | $46.19 | $45.23 | $45.68 | $43.79 | 1,936,390 |
| 2020-09-21 | $48.19 | $48.32 | $45.03 | $45.80 | $43.90 | 2,879,889 |
| 2020-09-18 | $48.88 | $49.97 | $48.82 | $49.18 | $47.14 | 4,002,098 |
| 2020-09-17 | $47.62 | $49.19 | $47.01 | $48.97 | $46.94 | 2,519,860 |
| 2020-09-16 | $46.99 | $47.95 | $46.51 | $47.56 | $45.59 | 1,834,403 |
| 2020-09-15 | $46.87 | $47.33 | $46.61 | $46.79 | $44.85 | 1,795,417 |
| 2020-09-14 | $46.23 | $46.95 | $46.08 | $46.73 | $44.79 | 1,781,928 |
| 2020-09-11 | $45.65 | $46.28 | $45.29 | $45.93 | $44.03 | 1,286,533 |
| 2020-09-10 | $46.19 | $46.26 | $45.36 | $45.39 | $43.51 | 1,227,442 |
| 2020-09-09 | $46.13 | $46.43 | $45.63 | $46.06 | $44.15 | 2,257,556 |
| 2020-09-08 | $46.20 | $46.45 | $45.41 | $45.59 | $43.70 | 2,363,637 |
| 2020-09-04 | $47.42 | $47.59 | $46.51 | $46.90 | $44.96 | 2,274,986 |
| 2020-09-03 | $47.32 | $47.88 | $46.18 | $46.61 | $44.68 | 2,176,677 |
| 2020-09-02 | $46.75 | $47.66 | $46.44 | $47.46 | $45.49 | 2,764,002 |
| 2020-09-01 | $45.42 | $46.64 | $45.07 | $46.64 | $44.71 | 2,102,364 |
| 2020-08-31 | $46.32 | $46.32 | $45.45 | $45.46 | $43.58 | 1,897,938 |
| 2020-08-28 | $45.73 | $46.19 | $45.56 | $45.99 | $44.08 | 1,245,179 |
| 2020-08-27 | $45.71 | $46.03 | $45.17 | $45.55 | $43.66 | 972,360 |
| 2020-08-26 | $45.52 | $45.87 | $45.19 | $45.50 | $43.61 | 1,089,479 |
| 2020-08-25 | $46.06 | $46.08 | $45.21 | $45.57 | $43.68 | 1,246,483 |
| 2020-08-24 | $45.15 | $46.04 | $44.97 | $46.02 | $44.11 | 1,287,223 |
| 2020-08-21 | $45.44 | $45.44 | $44.47 | $44.69 | $42.84 | 1,502,966 |
| 2020-08-20 | $45.14 | $45.82 | $45.02 | $45.65 | $43.76 | 1,226,917 |
| 2020-08-19 | $46.51 | $46.94 | $45.69 | $45.79 | $43.89 | 1,715,732 |
| 2020-08-18 | $46.39 | $46.82 | $46.22 | $46.37 | $44.45 | 2,102,863 |
| 2020-08-17 | $46.53 | $46.84 | $46.21 | $46.37 | $44.45 | 2,078,942 |
| 2020-08-14 | $45.18 | $46.55 | $45.02 | $46.24 | $44.32 | 1,383,142 |
| 2020-08-13 | $45.24 | $45.83 | $44.99 | $45.50 | $43.61 | 1,438,127 |
| 2020-08-12 | $45.92 | $46.03 | $45.33 | $45.89 | $43.99 | 1,615,990 |
| 2020-08-11 | $46.32 | $46.72 | $45.16 | $45.41 | $43.53 | 2,688,663 |
| 2020-08-10 | $44.61 | $46.29 | $44.49 | $46.10 | $44.19 | 2,165,690 |
| 2020-08-07 | $42.81 | $44.48 | $42.65 | $44.34 | $42.50 | 2,190,778 |
| 2020-08-06 | $43.85 | $43.88 | $43.12 | $43.26 | $41.47 | 1,902,087 |
| 2020-08-05 | $43.50 | $44.33 | $43.45 | $43.48 | $41.68 | 1,875,339 |
| 2020-08-04 | $42.75 | $43.23 | $42.33 | $43.01 | $41.23 | 1,924,547 |
| 2020-08-03 | $42.31 | $43.08 | $41.87 | $42.86 | $41.08 | 2,471,294 |
| 2020-07-31 | $42.37 | $42.54 | $41.64 | $41.95 | $40.21 | 4,898,910 |
| 2020-07-30 | $42.51 | $42.80 | $42.21 | $42.70 | $40.93 | 1,920,825 |
| 2020-07-29 | $42.74 | $43.26 | $42.74 | $43.26 | $41.47 | 2,119,867 |
| 2020-07-28 | $43.46 | $43.60 | $42.61 | $42.67 | $40.90 | 2,693,809 |
| 2020-07-27 | $42.61 | $43.90 | $42.41 | $43.83 | $42.01 | 2,301,929 |
| 2020-07-24 | $42.51 | $42.92 | $41.99 | $42.85 | $41.07 | 1,801,166 |
| 2020-07-23 | $42.38 | $43.76 | $42.07 | $42.59 | $40.82 | 2,444,333 |
| 2020-07-22 | $41.51 | $42.36 | $41.37 | $42.26 | $40.51 | 1,638,885 |
| 2020-07-21 | $40.90 | $42.10 | $40.89 | $41.89 | $40.15 | 1,808,335 |
| 2020-07-20 | $40.87 | $41.28 | $40.42 | $40.70 | $39.01 | 2,001,720 |
| 2020-07-17 | $41.97 | $42.29 | $41.21 | $41.26 | $39.55 | 1,176,216 |
| 2020-07-16 | $41.50 | $42.39 | $41.17 | $41.76 | $40.03 | 1,848,007 |
| 2020-07-15 | $41.84 | $42.03 | $40.76 | $41.68 | $39.95 | 1,864,629 |
| 2020-07-14 | $39.76 | $41.12 | $39.48 | $41.06 | $39.36 | 1,670,236 |
| 2020-07-13 | $40.89 | $41.17 | $39.88 | $39.94 | $38.28 | 2,211,758 |
| 2020-07-10 | $38.91 | $40.60 | $38.87 | $40.45 | $38.77 | 1,752,934 |
| 2020-07-09 | $39.50 | $39.61 | $38.51 | $38.80 | $37.19 | 2,644,871 |
| 2020-07-08 | $41.39 | $41.39 | $39.28 | $39.66 | $38.02 | 3,177,111 |
| 2020-07-07 | $41.10 | $41.65 | $40.61 | $41.18 | $39.47 | 2,659,297 |
| 2020-07-06 | $42.38 | $42.42 | $40.63 | $41.65 | $39.92 | 2,405,046 |
| 2020-07-02 | $41.14 | $42.10 | $41.14 | $41.40 | $39.68 | 2,072,001 |
| 2020-07-01 | $41.40 | $41.49 | $39.95 | $40.38 | $38.71 | 2,409,085 |
| 2020-06-30 | $40.62 | $41.64 | $40.40 | $41.41 | $39.69 | 1,701,577 |
| 2020-06-29 | $40.70 | $41.35 | $40.54 | $40.90 | $39.20 | 1,709,862 |
| 2020-06-26 | $40.96 | $41.11 | $40.12 | $40.60 | $38.54 | 2,896,008 |
| 2020-06-25 | $40.25 | $41.46 | $39.90 | $41.42 | $39.32 | 1,839,079 |
| 2020-06-24 | $41.92 | $41.99 | $40.59 | $40.67 | $38.60 | 2,121,743 |
| 2020-06-23 | $42.94 | $43.17 | $42.20 | $42.22 | $40.08 | 1,539,713 |
| 2020-06-22 | $42.51 | $42.74 | $42.02 | $42.30 | $40.15 | 1,543,988 |
| 2020-06-19 | $44.24 | $44.37 | $42.36 | $42.70 | $40.53 | 2,869,656 |
| 2020-06-18 | $43.50 | $44.43 | $43.30 | $43.52 | $41.31 | 2,122,080 |
| 2020-06-17 | $44.59 | $44.79 | $43.70 | $44.00 | $41.76 | 2,169,196 |
| 2020-06-16 | $45.10 | $45.32 | $43.34 | $44.59 | $42.32 | 3,989,971 |
| 2020-06-15 | $39.77 | $42.53 | $39.59 | $41.92 | $39.79 | 2,609,902 |
| 2020-06-12 | $41.29 | $41.73 | $40.24 | $41.20 | $39.11 | 1,897,045 |
| 2020-06-11 | $41.52 | $42.84 | $39.53 | $39.66 | $37.65 | 2,771,391 |
| 2020-06-10 | $44.30 | $45.00 | $43.76 | $44.10 | $41.86 | 1,817,567 |
| 2020-06-09 | $44.66 | $44.76 | $43.51 | $44.25 | $42.00 | 2,012,751 |
| 2020-06-08 | $45.58 | $46.30 | $45.20 | $45.49 | $43.18 | 2,599,563 |
| 2020-06-05 | $46.22 | $46.63 | $45.06 | $45.47 | $43.16 | 2,276,198 |
| 2020-06-04 | $43.99 | $44.65 | $43.40 | $44.64 | $42.37 | 1,932,340 |
| 2020-06-03 | $44.00 | $44.51 | $43.61 | $44.10 | $41.86 | 1,512,772 |
| 2020-06-02 | $42.84 | $43.33 | $42.60 | $43.23 | $41.03 | 1,642,884 |
| 2020-06-01 | $42.27 | $42.84 | $41.96 | $42.46 | $40.30 | 1,580,560 |
| 2020-05-29 | $42.17 | $42.39 | $41.33 | $42.26 | $40.11 | 3,733,969 |
| 2020-05-28 | $43.54 | $43.89 | $42.28 | $42.55 | $40.39 | 2,000,187 |
| 2020-05-27 | $42.46 | $43.17 | $42.21 | $43.10 | $40.91 | 2,246,711 |
| 2020-05-26 | $41.07 | $41.99 | $40.64 | $41.51 | $39.40 | 1,910,163 |
| 2020-05-22 | $40.00 | $40.14 | $38.98 | $39.48 | $37.47 | 1,162,182 |
| 2020-05-21 | $40.55 | $41.08 | $39.93 | $40.00 | $37.97 | 1,533,330 |
| 2020-05-20 | $40.77 | $41.68 | $40.58 | $40.68 | $38.61 | 1,674,372 |
| 2020-05-19 | $40.73 | $41.25 | $40.23 | $40.41 | $38.36 | 1,119,675 |
| 2020-05-18 | $40.06 | $41.36 | $40.01 | $40.86 | $38.78 | 2,172,835 |
| 2020-05-15 | $37.17 | $38.15 | $36.80 | $38.07 | $36.14 | 3,585,578 |
| 2020-05-14 | $36.37 | $37.51 | $35.75 | $37.49 | $35.59 | 2,669,576 |
| 2020-05-13 | $38.58 | $38.71 | $36.95 | $37.32 | $35.42 | 2,894,196 |
| 2020-05-12 | $40.86 | $40.86 | $38.99 | $39.01 | $37.03 | 1,924,888 |
| 2020-05-11 | $41.09 | $41.64 | $40.38 | $40.63 | $38.57 | 2,326,785 |
| 2020-05-08 | $41.51 | $42.27 | $41.48 | $42.20 | $40.06 | 1,614,475 |
| 2020-05-07 | $41.24 | $41.77 | $40.82 | $40.91 | $38.83 | 1,803,045 |
| 2020-05-06 | $41.10 | $41.45 | $40.21 | $40.50 | $38.44 | 1,563,728 |
| 2020-05-05 | $41.75 | $42.15 | $40.63 | $40.75 | $38.68 | 2,724,907 |
| 2020-05-04 | $40.25 | $41.22 | $39.91 | $41.06 | $38.97 | 2,114,244 |
| 2020-05-01 | $40.15 | $41.61 | $40.06 | $41.00 | $38.92 | 2,802,741 |
| 2020-04-30 | $41.62 | $42.23 | $40.97 | $41.19 | $39.10 | 4,537,601 |
| 2020-04-29 | $41.50 | $42.99 | $41.50 | $42.50 | $40.34 | 4,256,681 |
| 2020-04-28 | $39.33 | $41.20 | $39.05 | $40.49 | $38.43 | 4,222,689 |
| 2020-04-27 | $38.07 | $41.35 | $38.01 | $40.50 | $38.44 | 3,437,975 |
| 2020-04-24 | $38.32 | $38.91 | $37.67 | $37.87 | $35.95 | 2,393,537 |
| 2020-04-23 | $36.57 | $38.36 | $36.49 | $37.72 | $35.80 | 2,363,643 |
| 2020-04-22 | $37.05 | $37.12 | $36.06 | $36.40 | $34.55 | 1,603,189 |
| 2020-04-21 | $35.35 | $36.40 | $35.32 | $36.05 | $34.22 | 2,043,675 |
| 2020-04-20 | $36.24 | $37.29 | $35.85 | $36.53 | $34.67 | 2,033,793 |
| 2020-04-17 | $36.92 | $37.63 | $36.72 | $37.33 | $35.43 | 2,111,695 |
| 2020-04-16 | $35.85 | $35.85 | $34.72 | $35.51 | $33.71 | 2,649,513 |
| 2020-04-15 | $35.93 | $36.30 | $35.03 | $35.53 | $33.73 | 3,675,761 |
| 2020-04-14 | $39.54 | $39.97 | $37.84 | $38.38 | $36.43 | 3,349,436 |
| 2020-04-13 | $39.58 | $39.74 | $38.27 | $38.79 | $36.82 | 3,278,123 |
| 2020-04-09 | $39.88 | $40.91 | $38.81 | $39.43 | $37.43 | 3,478,638 |
| 2020-04-08 | $37.70 | $39.57 | $37.32 | $39.05 | $37.07 | 3,152,119 |
| 2020-04-07 | $39.33 | $39.41 | $37.14 | $37.32 | $35.42 | 4,768,404 |
| 2020-04-06 | $37.40 | $38.07 | $36.87 | $37.51 | $35.60 | 5,256,505 |
| 2020-04-03 | $35.63 | $36.41 | $35.42 | $35.65 | $33.84 | 3,502,098 |
| 2020-04-02 | $35.96 | $37.07 | $35.07 | $35.94 | $34.11 | 4,187,754 |
| 2020-04-01 | $34.17 | $36.14 | $34.05 | $35.90 | $34.08 | 5,412,735 |
| 2020-03-31 | $34.95 | $37.16 | $34.42 | $36.02 | $34.19 | 4,390,052 |
| 2020-03-30 | $32.80 | $35.14 | $32.16 | $34.92 | $33.15 | 5,136,011 |
| 2020-03-27 | $32.73 | $33.94 | $32.07 | $33.36 | $31.30 | 3,114,371 |
| 2020-03-26 | $31.46 | $33.78 | $30.76 | $33.54 | $31.47 | 4,184,067 |
| 2020-03-25 | $32.28 | $33.57 | $30.40 | $31.20 | $29.28 | 3,323,875 |
| 2020-03-24 | $30.40 | $32.65 | $30.18 | $31.98 | $30.01 | 3,644,206 |
| 2020-03-23 | $30.36 | $31.40 | $28.39 | $28.42 | $26.67 | 3,719,266 |
| 2020-03-20 | $31.84 | $32.21 | $30.05 | $30.63 | $28.74 | 4,139,878 |
| 2020-03-19 | $29.44 | $33.87 | $29.12 | $30.82 | $28.92 | 3,166,568 |
| 2020-03-18 | $29.19 | $29.72 | $27.53 | $29.35 | $27.54 | 4,375,828 |
| 2020-03-17 | $31.33 | $32.53 | $29.75 | $30.99 | $29.08 | 3,874,767 |
| 2020-03-16 | $31.75 | $33.69 | $30.30 | $30.64 | $28.75 | 3,168,410 |
| 2020-03-13 | $34.00 | $35.84 | $32.59 | $35.84 | $33.63 | 4,387,658 |
| 2020-03-12 | $32.56 | $34.58 | $31.60 | $31.77 | $29.81 | 4,494,588 |
| 2020-03-11 | $35.95 | $36.42 | $34.58 | $35.43 | $33.25 | 3,356,459 |
| 2020-03-10 | $36.52 | $37.33 | $34.52 | $37.13 | $34.84 | 3,648,285 |
| 2020-03-09 | $36.81 | $37.60 | $34.70 | $34.72 | $32.58 | 3,939,550 |
| 2020-03-06 | $39.69 | $40.93 | $38.86 | $39.61 | $37.17 | 2,974,969 |
| 2020-03-05 | $41.64 | $41.90 | $40.21 | $40.77 | $38.26 | 2,899,902 |
| 2020-03-04 | $42.72 | $43.25 | $41.97 | $43.19 | $40.53 | 2,302,563 |
| 2020-03-03 | $42.76 | $44.08 | $41.19 | $41.87 | $39.29 | 3,277,585 |
| 2020-03-02 | $41.66 | $42.72 | $40.42 | $42.70 | $40.07 | 4,039,829 |
| 2020-02-28 | $40.37 | $41.67 | $39.93 | $41.35 | $38.80 | 4,665,864 |
| 2020-02-27 | $43.08 | $43.70 | $41.69 | $41.81 | $39.23 | 3,648,848 |
| 2020-02-26 | $45.41 | $45.47 | $43.66 | $43.67 | $40.98 | 2,878,584 |
| 2020-02-25 | $47.44 | $47.50 | $44.92 | $44.97 | $42.20 | 3,336,468 |
| 2020-02-24 | $47.24 | $47.87 | $47.01 | $47.29 | $44.38 | 2,793,483 |
| 2020-02-21 | $47.51 | $48.65 | $47.50 | $48.57 | $45.58 | 2,348,781 |
| 2020-02-20 | $47.92 | $48.14 | $47.58 | $47.85 | $44.90 | 1,329,465 |
| 2020-02-19 | $47.49 | $48.28 | $47.41 | $47.71 | $44.77 | 1,736,717 |
| 2020-02-18 | $47.00 | $47.59 | $46.94 | $47.39 | $44.47 | 1,822,832 |
| 2020-02-14 | $47.97 | $48.09 | $46.80 | $47.15 | $44.24 | 1,995,630 |
| 2020-02-13 | $47.95 | $48.31 | $47.73 | $47.95 | $45.00 | 2,108,647 |
| 2020-02-12 | $48.97 | $49.01 | $47.99 | $48.37 | $45.39 | 1,770,026 |
| 2020-02-11 | $47.90 | $48.98 | $47.87 | $48.34 | $45.36 | 1,994,179 |
| 2020-02-10 | $47.65 | $48.10 | $47.50 | $47.66 | $44.72 | 1,850,667 |
| 2020-02-07 | $48.56 | $48.67 | $47.76 | $47.92 | $44.97 | 1,988,372 |
| 2020-02-06 | $50.00 | $50.00 | $48.83 | $49.05 | $46.03 | 2,033,415 |
| 2020-02-05 | $49.62 | $49.64 | $49.01 | $49.52 | $46.47 | 2,513,124 |
| 2020-02-04 | $48.91 | $49.26 | $48.25 | $48.84 | $45.83 | 2,984,437 |
| 2020-02-03 | $47.67 | $48.21 | $47.54 | $47.94 | $44.99 | 2,270,049 |
| 2020-01-31 | $48.02 | $48.28 | $47.27 | $47.49 | $44.56 | 3,214,764 |
| 2020-01-30 | $47.95 | $48.89 | $47.67 | $48.86 | $45.85 | 2,845,644 |
| 2020-01-29 | $49.28 | $49.67 | $48.04 | $48.06 | $45.10 | 2,860,843 |
| 2020-01-28 | $52.68 | $52.68 | $49.37 | $49.47 | $46.42 | 4,406,367 |
| 2020-01-27 | $49.43 | $49.86 | $49.07 | $49.18 | $46.15 | 3,015,484 |
| 2020-01-24 | $51.59 | $51.59 | $49.84 | $50.33 | $47.23 | 2,009,664 |
| 2020-01-23 | $51.59 | $51.79 | $50.70 | $51.75 | $48.56 | 1,652,352 |
| 2020-01-22 | $52.55 | $52.60 | $51.77 | $51.97 | $48.77 | 1,611,253 |
| 2020-01-21 | $53.58 | $53.58 | $52.07 | $52.36 | $49.13 | 2,282,506 |
| 2020-01-17 | $53.64 | $54.00 | $53.26 | $53.81 | $50.49 | 2,341,258 |
| 2020-01-16 | $53.80 | $53.80 | $53.17 | $53.35 | $50.06 | 1,644,448 |
| 2020-01-15 | $53.68 | $54.00 | $53.23 | $53.43 | $50.14 | 1,196,127 |
| 2020-01-14 | $53.38 | $54.10 | $53.32 | $54.00 | $50.67 | 1,845,178 |
| 2020-01-13 | $52.99 | $53.98 | $52.88 | $53.37 | $50.08 | 1,951,139 |
| 2020-01-10 | $53.50 | $53.79 | $52.64 | $52.77 | $49.52 | 1,645,971 |
| 2020-01-09 | $53.75 | $53.82 | $53.07 | $53.50 | $50.20 | 2,672,822 |
| 2020-01-08 | $53.85 | $54.36 | $53.63 | $53.68 | $50.37 | 2,130,220 |
| 2020-01-07 | $53.75 | $54.59 | $53.61 | $53.81 | $50.49 | 2,558,952 |
| 2020-01-06 | $54.21 | $54.63 | $53.76 | $53.93 | $50.61 | 2,239,041 |
| 2020-01-03 | $54.50 | $54.93 | $54.23 | $54.39 | $51.04 | 2,837,374 |
| 2020-01-02 | $56.83 | $56.86 | $55.06 | $55.12 | $51.72 | 2,466,823 |
| 2019-12-31 | $55.91 | $56.45 | $55.82 | $56.28 | $52.81 | 1,445,436 |
| 2019-12-30 | $56.37 | $56.46 | $55.85 | $56.08 | $52.62 | 1,262,533 |
| 2019-12-27 | $56.93 | $56.99 | $56.51 | $56.68 | $52.81 | 1,370,246 |
| 2019-12-26 | $56.84 | $56.91 | $56.11 | $56.80 | $52.92 | 1,274,691 |
| 2019-12-24 | $56.84 | $57.22 | $56.53 | $56.66 | $52.79 | 725,669 |
| 2019-12-23 | $56.83 | $57.00 | $56.45 | $56.77 | $52.89 | 1,205,229 |
| 2019-12-20 | $56.73 | $57.34 | $56.35 | $56.89 | $53.00 | 5,240,370 |
| 2019-12-19 | $57.16 | $57.25 | $56.45 | $56.53 | $52.67 | 1,410,913 |
| 2019-12-18 | $57.20 | $57.20 | $56.51 | $57.04 | $53.14 | 1,341,691 |
| 2019-12-17 | $56.44 | $57.20 | $56.41 | $57.17 | $53.27 | 1,363,554 |
| 2019-12-16 | $57.12 | $57.38 | $56.36 | $56.49 | $52.63 | 2,360,908 |
| 2019-12-13 | $57.80 | $58.08 | $56.47 | $56.47 | $52.61 | 2,126,896 |
| 2019-12-12 | $57.00 | $58.70 | $56.71 | $58.11 | $54.14 | 3,511,814 |
| 2019-12-11 | $57.94 | $58.58 | $57.71 | $58.12 | $54.15 | 1,507,079 |
| 2019-12-10 | $57.58 | $58.17 | $57.38 | $57.74 | $53.80 | 1,680,993 |
| 2019-12-09 | $58.00 | $58.49 | $57.75 | $57.75 | $53.81 | 1,986,591 |
| 2019-12-06 | $57.30 | $57.84 | $56.86 | $57.61 | $53.68 | 1,993,207 |
| 2019-12-05 | $56.00 | $56.53 | $55.70 | $56.49 | $52.63 | 1,322,159 |
| 2019-12-04 | $55.77 | $56.47 | $55.61 | $55.83 | $52.02 | 1,831,786 |
| 2019-12-03 | $55.58 | $55.90 | $54.58 | $55.28 | $51.50 | 2,138,502 |
| 2019-12-02 | $56.55 | $57.09 | $56.28 | $56.64 | $52.77 | 1,846,123 |
| 2019-11-29 | $56.38 | $56.57 | $56.06 | $56.36 | $52.51 | 1,608,126 |
| 2019-11-27 | $56.01 | $56.51 | $55.81 | $56.40 | $52.55 | 1,456,902 |
| 2019-11-26 | $55.83 | $56.32 | $55.67 | $56.01 | $52.18 | 1,761,808 |
| 2019-11-25 | $55.48 | $56.25 | $55.19 | $55.92 | $52.10 | 1,490,241 |
| 2019-11-22 | $54.60 | $55.51 | $54.60 | $55.24 | $51.47 | 1,273,246 |
| 2019-11-21 | $54.27 | $54.67 | $53.89 | $54.24 | $50.54 | 1,415,081 |
| 2019-11-20 | $54.39 | $55.03 | $53.91 | $54.10 | $50.40 | 2,289,439 |
| 2019-11-19 | $55.87 | $55.94 | $54.72 | $54.80 | $51.06 | 1,152,036 |
| 2019-11-18 | $54.85 | $55.49 | $54.36 | $55.46 | $51.67 | 1,357,495 |
| 2019-11-15 | $54.85 | $55.18 | $54.64 | $54.95 | $51.20 | 1,244,481 |
| 2019-11-14 | $54.41 | $55.00 | $54.27 | $54.49 | $50.77 | 1,099,315 |
| 2019-11-13 | $55.11 | $55.29 | $54.66 | $54.67 | $50.94 | 1,374,051 |
| 2019-11-12 | $55.50 | $56.04 | $55.08 | $55.30 | $51.52 | 1,839,779 |
| 2019-11-11 | $55.13 | $55.63 | $54.56 | $55.46 | $51.67 | 1,315,603 |
| 2019-11-08 | $55.19 | $55.56 | $54.69 | $55.56 | $51.77 | 1,627,076 |
| 2019-11-07 | $55.81 | $55.99 | $55.34 | $55.52 | $51.73 | 1,217,546 |
| 2019-11-06 | $55.52 | $55.52 | $54.94 | $55.14 | $51.37 | 1,577,457 |
| 2019-11-05 | $56.32 | $56.41 | $55.42 | $55.47 | $51.68 | 1,838,952 |
| 2019-11-04 | $56.00 | $56.29 | $55.19 | $55.91 | $52.09 | 1,479,046 |
| 2019-11-01 | $54.42 | $55.96 | $54.41 | $55.35 | $51.57 | 2,322,251 |
| 2019-10-31 | $53.76 | $54.25 | $53.30 | $53.85 | $50.17 | 2,974,575 |
| 2019-10-30 | $54.10 | $54.53 | $53.70 | $54.36 | $50.65 | 1,783,139 |
| 2019-10-29 | $54.58 | $55.07 | $54.37 | $54.63 | $50.90 | 1,948,524 |
| 2019-10-28 | $54.00 | $55.07 | $54.00 | $54.73 | $50.99 | 2,078,840 |
| 2019-10-25 | $52.85 | $54.19 | $52.82 | $53.82 | $50.14 | 2,176,826 |
| 2019-10-24 | $53.32 | $53.68 | $52.23 | $52.71 | $49.11 | 2,057,262 |
| 2019-10-23 | $53.15 | $53.46 | $52.74 | $52.97 | $49.35 | 2,787,195 |
| 2019-10-22 | $52.13 | $53.49 | $51.50 | $53.14 | $49.51 | 3,781,677 |
| 2019-10-21 | $52.72 | $53.07 | $51.70 | $51.79 | $48.25 | 2,526,070 |
| 2019-10-18 | $51.91 | $52.32 | $51.62 | $51.68 | $48.15 | 1,532,217 |
| 2019-10-17 | $52.15 | $52.46 | $51.15 | $51.75 | $48.22 | 1,563,878 |
| 2019-10-16 | $52.37 | $53.10 | $51.29 | $51.52 | $48.00 | 2,006,417 |
| 2019-10-15 | $51.57 | $53.47 | $51.56 | $52.81 | $49.20 | 2,069,921 |
| 2019-10-14 | $51.71 | $52.20 | $51.54 | $51.73 | $48.20 | 2,647,819 |
| 2019-10-11 | $51.18 | $52.99 | $51.10 | $52.68 | $49.08 | 2,953,524 |
| 2019-10-10 | $49.29 | $50.32 | $49.25 | $50.21 | $46.78 | 1,696,452 |
| 2019-10-09 | $49.13 | $49.13 | $48.41 | $48.80 | $45.47 | 1,756,497 |
| 2019-10-08 | $49.26 | $49.47 | $48.58 | $48.65 | $45.33 | 1,400,017 |
| 2019-10-07 | $50.02 | $50.55 | $49.47 | $49.68 | $46.29 | 1,435,143 |
| 2019-10-04 | $49.71 | $50.13 | $49.61 | $50.08 | $46.66 | 1,618,957 |
| 2019-10-03 | $49.04 | $49.58 | $48.30 | $49.57 | $46.18 | 1,617,690 |
| 2019-10-02 | $49.80 | $49.99 | $48.92 | $49.32 | $45.95 | 2,278,575 |
| 2019-10-01 | $51.52 | $52.36 | $50.32 | $50.41 | $46.97 | 2,079,040 |
| 2019-09-30 | $49.86 | $51.14 | $49.68 | $50.91 | $47.43 | 1,834,290 |
| 2019-09-27 | $49.83 | $50.33 | $49.48 | $50.01 | $46.59 | 2,091,900 |
| 2019-09-26 | $50.64 | $50.91 | $49.04 | $49.34 | $45.97 | 2,941,043 |
| 2019-09-25 | $50.50 | $51.90 | $50.28 | $51.68 | $47.76 | 3,538,949 |
| 2019-09-24 | $52.54 | $52.70 | $50.16 | $50.63 | $46.79 | 3,669,261 |
| 2019-09-23 | $51.69 | $53.07 | $51.38 | $52.86 | $48.85 | 3,037,743 |
| 2019-09-20 | $52.78 | $53.40 | $52.33 | $52.62 | $48.63 | 3,940,306 |
| 2019-09-19 | $52.09 | $53.15 | $52.05 | $52.72 | $48.72 | 2,874,368 |
| 2019-09-18 | $52.80 | $53.23 | $52.30 | $52.89 | $48.88 | 2,870,129 |
| 2019-09-17 | $52.22 | $53.19 | $51.64 | $53.09 | $49.07 | 1,840,303 |
| 2019-09-16 | $52.30 | $53.96 | $52.21 | $53.16 | $49.13 | 2,166,976 |
| 2019-09-13 | $54.39 | $54.56 | $53.53 | $53.60 | $49.54 | 1,960,750 |
| 2019-09-12 | $53.42 | $53.85 | $52.26 | $53.69 | $49.62 | 2,763,374 |
| 2019-09-11 | $52.64 | $53.35 | $51.66 | $53.26 | $49.22 | 1,967,225 |
| 2019-09-10 | $51.51 | $52.63 | $51.16 | $52.63 | $48.64 | 1,983,996 |
| 2019-09-09 | $50.47 | $51.34 | $50.46 | $51.23 | $47.35 | 1,731,916 |
| 2019-09-06 | $50.48 | $50.57 | $49.53 | $50.16 | $46.36 | 1,676,636 |
| 2019-09-05 | $50.00 | $50.67 | $49.83 | $50.35 | $46.53 | 1,871,497 |
| 2019-09-04 | $49.16 | $49.48 | $48.65 | $49.30 | $45.56 | 2,016,250 |
| 2019-09-03 | $48.36 | $48.58 | $47.76 | $48.56 | $44.88 | 1,646,643 |
| 2019-08-30 | $49.26 | $49.63 | $48.73 | $48.98 | $45.27 | 2,380,040 |
| 2019-08-29 | $47.96 | $48.89 | $47.91 | $48.81 | $45.11 | 2,095,469 |
| 2019-08-28 | $46.42 | $47.38 | $46.10 | $47.30 | $43.71 | 1,374,527 |
| 2019-08-27 | $47.72 | $47.84 | $46.57 | $46.61 | $43.08 | 1,275,071 |
| 2019-08-26 | $47.42 | $47.73 | $46.99 | $47.40 | $43.81 | 1,330,717 |
| 2019-08-23 | $48.31 | $48.61 | $46.76 | $46.95 | $43.39 | 2,152,799 |
| 2019-08-22 | $49.43 | $49.45 | $48.65 | $48.93 | $45.22 | 1,352,070 |
| 2019-08-21 | $49.67 | $49.85 | $49.15 | $49.19 | $45.46 | 1,673,289 |
| 2019-08-20 | $49.24 | $49.85 | $48.94 | $49.03 | $45.31 | 1,506,528 |
| 2019-08-19 | $49.68 | $50.37 | $49.62 | $49.91 | $46.13 | 1,962,880 |
| 2019-08-16 | $48.01 | $49.19 | $47.91 | $48.76 | $45.06 | 1,381,165 |
| 2019-08-15 | $48.70 | $48.86 | $47.35 | $47.71 | $44.09 | 1,651,344 |
| 2019-08-14 | $49.28 | $49.69 | $48.47 | $48.49 | $44.81 | 2,185,415 |
| 2019-08-13 | $49.20 | $51.18 | $48.95 | $50.17 | $46.37 | 2,508,256 |
| 2019-08-12 | $50.82 | $50.82 | $49.08 | $49.36 | $45.62 | 2,172,639 |
| 2019-08-09 | $51.71 | $51.91 | $50.60 | $51.06 | $47.19 | 1,500,762 |
| 2019-08-08 | $51.76 | $52.39 | $51.43 | $52.17 | $48.22 | 1,374,474 |
| 2019-08-07 | $50.75 | $51.43 | $50.45 | $51.25 | $47.37 | 1,920,763 |
| 2019-08-06 | $50.93 | $51.43 | $50.20 | $51.34 | $47.45 | 1,470,468 |
| 2019-08-05 | $51.52 | $51.72 | $50.35 | $50.75 | $46.90 | 2,128,095 |
| 2019-08-02 | $52.90 | $53.27 | $51.83 | $52.57 | $48.59 | 1,805,592 |
| 2019-08-01 | $53.85 | $54.74 | $52.52 | $53.06 | $49.04 | 2,882,157 |
| 2019-07-31 | $56.28 | $56.39 | $54.20 | $54.38 | $50.26 | 2,888,543 |
| 2019-07-30 | $55.37 | $56.26 | $55.11 | $56.25 | $51.99 | 1,693,203 |
| 2019-07-29 | $55.90 | $56.11 | $55.44 | $55.73 | $51.51 | 1,552,434 |
| 2019-07-26 | $56.05 | $56.29 | $55.78 | $56.16 | $51.90 | 1,916,333 |
| 2019-07-25 | $56.69 | $56.76 | $56.04 | $56.20 | $51.94 | 1,723,881 |
| 2019-07-24 | $56.05 | $56.71 | $55.99 | $56.58 | $52.29 | 1,497,650 |
| 2019-07-23 | $56.60 | $57.00 | $55.65 | $56.58 | $52.29 | 1,914,947 |
| 2019-07-22 | $57.05 | $57.17 | $55.41 | $56.27 | $52.01 | 2,922,277 |
| 2019-07-19 | $55.47 | $56.91 | $54.93 | $56.71 | $52.41 | 4,016,616 |
| 2019-07-18 | $55.08 | $55.27 | $54.14 | $54.69 | $50.54 | 2,482,597 |
| 2019-07-17 | $55.34 | $55.54 | $54.47 | $54.70 | $50.55 | 2,043,958 |
| 2019-07-16 | $55.37 | $56.38 | $55.10 | $55.56 | $51.35 | 2,216,089 |
| 2019-07-15 | $55.54 | $55.71 | $54.72 | $55.23 | $51.04 | 1,478,082 |
| 2019-07-12 | $54.40 | $55.28 | $54.25 | $55.17 | $50.99 | 1,906,617 |
| 2019-07-11 | $53.98 | $54.25 | $53.36 | $54.10 | $50.00 | 2,035,640 |
| 2019-07-10 | $54.97 | $55.19 | $54.13 | $54.17 | $50.06 | 1,529,289 |
| 2019-07-09 | $54.12 | $54.62 | $53.58 | $54.52 | $50.39 | 3,120,938 |
| 2019-07-08 | $55.05 | $55.38 | $54.23 | $54.55 | $50.42 | 2,001,414 |
| 2019-07-05 | $54.75 | $55.51 | $54.46 | $55.31 | $51.12 | 1,822,718 |
| 2019-07-03 | $55.30 | $55.48 | $55.06 | $55.29 | $51.10 | 910,648 |
| 2019-07-02 | $55.37 | $55.40 | $55.00 | $55.14 | $50.96 | 1,831,001 |
| 2019-07-01 | $55.59 | $55.83 | $55.18 | $55.67 | $51.45 | 1,700,100 |
| 2019-06-28 | $54.90 | $55.15 | $54.41 | $55.10 | $50.92 | 2,259,262 |
| 2019-06-27 | $54.99 | $55.11 | $54.36 | $54.57 | $50.43 | 1,593,908 |
| 2019-06-26 | $54.83 | $55.43 | $54.28 | $55.12 | $50.57 | 3,326,877 |
| 2019-06-25 | $54.03 | $55.21 | $53.79 | $54.29 | $49.81 | 3,280,529 |
| 2019-06-24 | $53.78 | $54.22 | $53.14 | $53.74 | $49.31 | 2,439,589 |
| 2019-06-21 | $53.98 | $54.38 | $53.67 | $53.94 | $49.49 | 4,127,024 |
| 2019-06-20 | $54.99 | $55.41 | $53.42 | $53.81 | $49.37 | 3,689,550 |
| 2019-06-19 | $53.74 | $54.79 | $53.53 | $54.25 | $49.77 | 5,546,782 |
| 2019-06-18 | $51.30 | $53.18 | $51.30 | $52.62 | $48.28 | 2,863,153 |
| 2019-06-17 | $51.00 | $51.56 | $50.30 | $50.75 | $46.56 | 2,588,554 |
| 2019-06-14 | $51.91 | $52.15 | $51.54 | $51.70 | $47.43 | 1,553,579 |
| 2019-06-13 | $51.41 | $52.44 | $51.35 | $52.14 | $47.84 | 1,973,505 |
| 2019-06-12 | $51.58 | $51.82 | $51.05 | $51.13 | $46.91 | 1,674,733 |
| 2019-06-11 | $52.12 | $52.29 | $51.46 | $51.74 | $47.47 | 2,211,824 |
| 2019-06-10 | $51.11 | $51.66 | $50.79 | $50.94 | $46.74 | 4,174,380 |
| 2019-06-07 | $50.46 | $51.05 | $49.85 | $50.84 | $46.64 | 2,243,935 |
| 2019-06-06 | $50.70 | $50.97 | $50.03 | $50.42 | $46.26 | 3,471,354 |
| 2019-06-05 | $50.30 | $50.60 | $49.56 | $50.59 | $46.42 | 2,824,245 |
| 2019-06-04 | $50.25 | $50.43 | $49.58 | $50.15 | $46.01 | 3,760,195 |
| 2019-06-03 | $48.00 | $49.82 | $47.99 | $49.78 | $45.67 | 3,432,358 |
| 2019-05-31 | $47.73 | $48.54 | $47.13 | $48.00 | $44.04 | 3,610,025 |
| 2019-05-30 | $50.11 | $50.75 | $49.12 | $49.28 | $45.21 | 2,921,292 |
| 2019-05-29 | $50.44 | $51.00 | $50.17 | $50.76 | $46.57 | 2,870,932 |
| 2019-05-28 | $51.16 | $51.47 | $50.56 | $51.01 | $46.80 | 3,851,499 |
| 2019-05-24 | $52.00 | $52.35 | $51.12 | $51.16 | $46.94 | 1,836,723 |
| 2019-05-23 | $51.90 | $51.91 | $51.00 | $51.39 | $47.15 | 2,553,221 |
| 2019-05-22 | $53.24 | $53.50 | $52.50 | $52.88 | $48.52 | 2,003,431 |
| 2019-05-21 | $53.10 | $53.91 | $52.94 | $53.68 | $49.25 | 1,771,027 |
| 2019-05-20 | $52.93 | $53.25 | $52.55 | $52.62 | $48.28 | 1,939,922 |
| 2019-05-17 | $53.96 | $54.22 | $52.51 | $53.29 | $48.89 | 2,709,820 |
| 2019-05-16 | $55.18 | $55.44 | $54.63 | $54.98 | $50.44 | 1,172,967 |
| 2019-05-15 | $54.15 | $55.11 | $53.88 | $54.87 | $50.34 | 1,409,572 |
| 2019-05-14 | $54.91 | $55.52 | $54.63 | $55.18 | $50.63 | 1,837,602 |
| 2019-05-13 | $55.40 | $55.80 | $54.04 | $54.69 | $50.18 | 3,262,052 |
| 2019-05-10 | $56.38 | $56.93 | $55.78 | $56.80 | $52.11 | 1,950,872 |
| 2019-05-09 | $55.49 | $56.74 | $54.99 | $56.56 | $51.89 | 2,146,383 |
| 2019-05-08 | $55.88 | $57.18 | $55.83 | $56.42 | $51.76 | 2,770,144 |
| 2019-05-07 | $56.20 | $56.52 | $55.45 | $56.18 | $51.54 | 2,182,422 |
| 2019-05-06 | $56.34 | $56.95 | $56.14 | $56.68 | $52.00 | 1,680,192 |
| 2019-05-03 | $56.40 | $57.92 | $56.38 | $57.65 | $52.89 | 2,104,773 |
| 2019-05-02 | $55.60 | $56.38 | $55.31 | $55.90 | $51.29 | 2,404,692 |
| 2019-05-01 | $56.96 | $57.22 | $55.75 | $55.85 | $51.24 | 2,237,620 |
| 2019-04-30 | $56.79 | $57.35 | $56.37 | $57.07 | $52.36 | 2,729,565 |
| 2019-04-29 | $56.20 | $56.94 | $55.99 | $56.88 | $52.19 | 2,300,001 |
| 2019-04-26 | $57.38 | $57.53 | $56.31 | $56.39 | $51.74 | 2,260,281 |
| 2019-04-25 | $58.28 | $58.70 | $57.20 | $57.40 | $52.66 | 2,598,790 |
| 2019-04-24 | $58.37 | $59.19 | $58.08 | $58.32 | $53.51 | 2,805,922 |
| 2019-04-23 | $57.68 | $58.97 | $56.79 | $58.62 | $53.78 | 4,806,275 |
| 2019-04-22 | $57.53 | $57.65 | $56.77 | $56.98 | $52.28 | 2,422,272 |
| 2019-04-18 | $58.02 | $58.19 | $57.34 | $57.50 | $52.76 | 3,601,396 |
| 2019-04-17 | $58.84 | $59.30 | $57.94 | $58.00 | $53.21 | 2,260,852 |
| 2019-04-16 | $58.12 | $58.39 | $57.83 | $58.22 | $53.42 | 1,754,945 |
| 2019-04-15 | $58.50 | $58.50 | $57.79 | $57.90 | $53.12 | 1,993,860 |
| 2019-04-12 | $58.40 | $58.87 | $57.99 | $58.54 | $53.71 | 2,208,321 |
| 2019-04-11 | $58.24 | $58.41 | $57.31 | $57.67 | $52.91 | 2,387,190 |
| 2019-04-10 | $58.95 | $59.07 | $57.86 | $58.23 | $53.42 | 2,069,392 |
| 2019-04-09 | $60.08 | $60.08 | $58.76 | $58.84 | $53.98 | 1,930,544 |
| 2019-04-08 | $60.70 | $60.70 | $60.09 | $60.48 | $55.49 | 1,728,952 |
| 2019-04-05 | $60.89 | $61.17 | $60.41 | $60.69 | $55.68 | 1,843,551 |
| 2019-04-04 | $60.72 | $60.92 | $60.38 | $60.70 | $55.69 | 1,773,919 |
| 2019-04-03 | $60.09 | $60.86 | $60.03 | $60.58 | $55.58 | 2,379,953 |
| 2019-04-02 | $59.92 | $59.92 | $59.02 | $59.49 | $54.58 | 1,675,572 |
| 2019-04-01 | $59.21 | $59.75 | $58.75 | $59.71 | $54.78 | 2,350,058 |
| 2019-03-29 | $58.11 | $58.80 | $58.04 | $58.35 | $53.54 | 2,882,388 |
| 2019-03-28 | $57.62 | $57.80 | $56.95 | $57.62 | $52.87 | 1,587,751 |
| 2019-03-27 | $57.00 | $57.66 | $56.82 | $57.58 | $52.46 | 2,306,072 |
| 2019-03-26 | $57.44 | $57.54 | $56.55 | $56.94 | $51.88 | 1,926,881 |
| 2019-03-25 | $56.95 | $57.49 | $56.46 | $56.88 | $51.83 | 1,504,009 |
| 2019-03-22 | $58.23 | $58.35 | $56.68 | $57.00 | $51.94 | 2,190,641 |
| 2019-03-21 | $57.76 | $59.02 | $57.63 | $58.82 | $53.59 | 1,612,353 |
| 2019-03-20 | $59.01 | $59.01 | $57.32 | $58.15 | $52.98 | 1,622,290 |
| 2019-03-19 | $59.28 | $59.70 | $58.63 | $58.97 | $53.73 | 2,448,837 |
| 2019-03-18 | $58.87 | $59.49 | $58.55 | $58.91 | $53.68 | 2,606,419 |
| 2019-03-15 | $58.79 | $59.31 | $58.17 | $58.53 | $53.33 | 4,343,960 |
| 2019-03-14 | $59.19 | $59.21 | $58.68 | $58.82 | $53.59 | 2,536,288 |
| 2019-03-13 | $59.53 | $59.85 | $59.24 | $59.50 | $54.21 | 2,048,246 |
| 2019-03-12 | $59.19 | $59.61 | $58.96 | $59.06 | $53.81 | 1,753,411 |
| 2019-03-11 | $57.58 | $58.99 | $57.34 | $58.97 | $53.73 | 2,691,145 |
| 2019-03-08 | $58.47 | $58.47 | $57.60 | $57.79 | $52.66 | 2,013,795 |
| 2019-03-07 | $59.50 | $59.60 | $58.90 | $59.01 | $53.77 | 2,631,235 |
| 2019-03-06 | $60.48 | $60.55 | $59.62 | $59.65 | $54.35 | 1,807,259 |
| 2019-03-05 | $60.78 | $60.91 | $60.25 | $60.37 | $55.01 | 1,821,116 |
| 2019-03-04 | $60.50 | $61.26 | $60.01 | $60.85 | $55.44 | 2,076,485 |
| 2019-03-01 | $60.78 | $61.11 | $59.88 | $60.37 | $55.01 | 2,004,759 |
| 2019-02-28 | $60.98 | $60.98 | $60.29 | $60.57 | $55.19 | 2,427,965 |
| 2019-02-27 | $60.90 | $61.43 | $60.47 | $60.90 | $55.49 | 2,706,668 |
| 2019-02-26 | $61.16 | $61.71 | $60.93 | $61.06 | $55.64 | 1,277,968 |
| 2019-02-25 | $61.36 | $61.59 | $60.98 | $61.46 | $56.00 | 1,766,176 |
| 2019-02-22 | $61.56 | $62.04 | $60.97 | $61.19 | $55.75 | 1,852,603 |
| 2019-02-21 | $61.44 | $61.70 | $60.74 | $61.06 | $55.64 | 2,252,131 |
| 2019-02-20 | $60.17 | $61.73 | $59.99 | $61.48 | $56.02 | 2,469,938 |
| 2019-02-19 | $59.25 | $60.07 | $59.17 | $59.89 | $54.57 | 2,712,839 |
| 2019-02-15 | $60.62 | $60.88 | $59.04 | $59.50 | $54.21 | 3,952,495 |
| 2019-02-14 | $60.70 | $60.75 | $59.13 | $59.73 | $54.42 | 4,712,177 |
| 2019-02-13 | $62.01 | $62.12 | $60.82 | $61.25 | $55.81 | 2,166,378 |
| 2019-02-12 | $60.41 | $61.73 | $60.20 | $61.58 | $56.11 | 2,430,901 |
| 2019-02-11 | $59.65 | $60.04 | $59.03 | $59.90 | $54.58 | 2,602,209 |
| 2019-02-08 | $59.32 | $59.87 | $58.85 | $59.82 | $54.51 | 2,795,615 |
| 2019-02-07 | $59.98 | $60.38 | $58.85 | $59.34 | $54.07 | 2,769,321 |
| 2019-02-06 | $61.12 | $61.35 | $60.28 | $60.44 | $55.07 | 3,132,501 |
| 2019-02-05 | $61.93 | $61.93 | $61.15 | $61.38 | $55.93 | 2,355,062 |
| 2019-02-04 | $61.47 | $62.31 | $61.13 | $62.10 | $56.58 | 2,545,446 |
| 2019-02-01 | $61.26 | $61.98 | $61.18 | $61.48 | $56.02 | 2,904,012 |
| 2019-01-31 | $59.74 | $61.56 | $58.90 | $61.24 | $55.80 | 4,474,863 |
| 2019-01-30 | $60.27 | $60.85 | $59.51 | $60.34 | $54.98 | 3,529,249 |
| 2019-01-29 | $60.21 | $61.28 | $59.39 | $60.13 | $54.79 | 3,435,049 |
| 2019-01-28 | $57.66 | $58.51 | $56.90 | $58.50 | $53.30 | 2,963,165 |
| 2019-01-25 | $57.85 | $58.58 | $57.45 | $58.10 | $52.94 | 3,417,127 |
| 2019-01-24 | $57.01 | $57.13 | $56.49 | $56.87 | $51.82 | 1,883,963 |
| 2019-01-23 | $57.86 | $58.00 | $56.48 | $57.28 | $52.19 | 2,165,081 |
| 2019-01-22 | $58.12 | $58.20 | $57.16 | $57.70 | $52.57 | 3,052,350 |
| 2019-01-18 | $58.18 | $58.89 | $57.50 | $58.73 | $53.51 | 3,000,513 |
| 2019-01-17 | $56.62 | $58.17 | $56.34 | $57.74 | $52.61 | 1,926,475 |
| 2019-01-16 | $56.00 | $57.09 | $55.84 | $56.87 | $51.82 | 2,633,243 |
| 2019-01-15 | $56.39 | $56.63 | $55.52 | $55.88 | $50.92 | 1,689,450 |
| 2019-01-14 | $56.21 | $56.63 | $55.76 | $56.26 | $51.26 | 1,696,092 |
| 2019-01-11 | $56.19 | $56.65 | $55.75 | $56.59 | $51.56 | 1,619,860 |
| 2019-01-10 | $55.78 | $56.51 | $55.42 | $56.49 | $51.47 | 2,042,416 |
| 2019-01-09 | $55.99 | $56.38 | $54.85 | $55.92 | $50.95 | 2,145,317 |
| 2019-01-08 | $54.18 | $55.40 | $54.18 | $55.26 | $50.35 | 2,835,576 |
| 2019-01-07 | $54.27 | $54.60 | $53.30 | $53.42 | $48.67 | 3,021,834 |
| 2019-01-04 | $52.66 | $54.14 | $52.05 | $53.83 | $49.05 | 2,662,427 |
| 2019-01-03 | $51.76 | $52.38 | $50.91 | $51.30 | $46.74 | 3,321,859 |
| 2019-01-02 | $50.87 | $52.45 | $50.63 | $52.21 | $47.57 | 2,707,331 |
| 2018-12-31 | $51.95 | $52.23 | $51.02 | $51.81 | $47.21 | 1,681,744 |
| 2018-12-28 | $52.24 | $52.81 | $51.56 | $51.90 | $47.29 | 1,860,380 |
| 2018-12-27 | $51.59 | $52.47 | $50.52 | $52.46 | $47.43 | 2,062,600 |
| 2018-12-26 | $50.53 | $52.33 | $49.79 | $52.31 | $47.30 | 1,776,601 |
| 2018-12-24 | $51.44 | $51.72 | $50.02 | $50.03 | $45.24 | 994,127 |
| 2018-12-21 | $52.26 | $53.27 | $51.59 | $51.93 | $46.95 | 5,453,100 |
| 2018-12-20 | $53.70 | $54.02 | $51.61 | $52.26 | $47.25 | 3,036,678 |
| 2018-12-19 | $55.00 | $56.26 | $53.27 | $53.62 | $48.48 | 2,614,146 |
| 2018-12-18 | $55.19 | $55.79 | $54.48 | $54.97 | $49.70 | 2,841,691 |
| 2018-12-17 | $56.48 | $57.20 | $54.13 | $54.82 | $49.57 | 3,695,103 |
| 2018-12-14 | $55.30 | $57.44 | $55.30 | $56.39 | $50.99 | 3,614,781 |
| 2018-12-13 | $56.77 | $56.99 | $55.52 | $55.70 | $50.36 | 3,120,600 |
| 2018-12-12 | $57.36 | $57.72 | $56.20 | $56.30 | $50.91 | 3,010,754 |
| 2018-12-11 | $58.12 | $58.27 | $56.22 | $56.46 | $51.05 | 1,578,067 |
| 2018-12-10 | $57.40 | $57.70 | $56.07 | $56.98 | $51.52 | 1,886,974 |
| 2018-12-07 | $59.62 | $60.60 | $57.29 | $57.51 | $52.00 | 2,205,741 |
| 2018-12-06 | $58.28 | $59.19 | $57.35 | $59.18 | $53.51 | 2,284,617 |
| 2018-12-04 | $61.19 | $61.78 | $59.59 | $59.66 | $53.94 | 3,068,298 |
| 2018-12-03 | $62.08 | $62.78 | $60.51 | $61.19 | $55.33 | 2,519,555 |
| 2018-11-30 | $59.57 | $60.49 | $59.57 | $60.41 | $54.62 | 2,403,187 |
| 2018-11-29 | $59.69 | $60.49 | $59.00 | $59.98 | $54.23 | 1,658,960 |
| 2018-11-28 | $58.25 | $59.66 | $57.05 | $59.65 | $53.93 | 2,360,624 |
| 2018-11-27 | $58.70 | $59.01 | $57.13 | $58.28 | $52.70 | 3,437,735 |
| 2018-11-26 | $59.71 | $60.73 | $59.31 | $59.40 | $53.71 | 1,936,796 |
| 2018-11-23 | $59.48 | $59.84 | $58.23 | $59.42 | $53.73 | 1,019,078 |
| 2018-11-21 | $60.72 | $61.43 | $59.65 | $60.66 | $54.85 | 1,981,159 |
| 2018-11-20 | $61.23 | $61.42 | $59.61 | $60.18 | $54.41 | 2,426,837 |
| 2018-11-19 | $63.18 | $63.18 | $61.67 | $62.14 | $56.19 | 1,785,772 |
| 2018-11-16 | $62.60 | $63.81 | $62.60 | $63.23 | $57.17 | 2,989,516 |
| 2018-11-15 | $61.84 | $63.07 | $61.63 | $62.85 | $56.83 | 2,041,773 |
| 2018-11-14 | $63.35 | $63.93 | $61.57 | $62.10 | $56.15 | 1,903,892 |
| 2018-11-13 | $62.27 | $64.11 | $62.27 | $63.08 | $57.04 | 1,990,441 |
| 2018-11-12 | $62.51 | $63.30 | $61.97 | $62.16 | $56.20 | 2,603,595 |
| 2018-11-09 | $63.30 | $63.51 | $61.67 | $62.78 | $56.76 | 3,216,967 |
| 2018-11-08 | $63.92 | $64.48 | $63.61 | $64.12 | $57.98 | 2,922,263 |
| 2018-11-07 | $63.15 | $64.25 | $62.51 | $64.21 | $58.06 | 4,019,628 |
| 2018-11-06 | $61.29 | $62.49 | $61.29 | $62.43 | $56.45 | 2,166,837 |
| 2018-11-05 | $60.79 | $62.20 | $60.75 | $61.36 | $55.48 | 3,617,302 |
| 2018-11-02 | $60.58 | $60.87 | $59.47 | $60.52 | $54.72 | 2,868,195 |
| 2018-11-01 | $59.68 | $60.15 | $58.78 | $60.01 | $54.26 | 3,035,554 |
| 2018-10-31 | $58.70 | $59.72 | $58.56 | $59.12 | $53.46 | 3,923,019 |
| 2018-10-30 | $56.92 | $58.15 | $56.80 | $57.91 | $52.36 | 3,865,155 |
| 2018-10-29 | $57.04 | $57.78 | $56.18 | $56.85 | $51.40 | 3,574,639 |
| 2018-10-26 | $56.26 | $57.35 | $55.55 | $56.13 | $50.75 | 4,610,128 |
| 2018-10-25 | $56.20 | $58.19 | $56.07 | $57.72 | $52.19 | 3,944,323 |
| 2018-10-24 | $58.20 | $59.01 | $55.59 | $55.66 | $50.33 | 4,707,645 |
| 2018-10-23 | $57.64 | $58.98 | $57.14 | $58.62 | $53.00 | 3,618,972 |
| 2018-10-22 | $58.53 | $59.52 | $58.20 | $59.18 | $53.51 | 2,767,900 |
| 2018-10-19 | $58.41 | $58.90 | $58.00 | $58.39 | $52.80 | 3,483,979 |
| 2018-10-18 | $58.79 | $59.09 | $56.91 | $58.30 | $52.71 | 3,846,054 |
| 2018-10-17 | $59.04 | $59.13 | $58.01 | $59.09 | $53.43 | 2,446,194 |
| 2018-10-16 | $59.00 | $59.67 | $58.59 | $58.95 | $53.30 | 3,462,681 |
| 2018-10-15 | $60.06 | $60.68 | $58.75 | $58.77 | $53.14 | 3,280,048 |
| 2018-10-12 | $61.79 | $61.79 | $60.16 | $60.81 | $54.98 | 3,151,883 |
| 2018-10-11 | $61.00 | $61.80 | $60.20 | $60.46 | $54.67 | 2,474,743 |
| 2018-10-10 | $63.60 | $63.88 | $61.01 | $61.04 | $55.19 | 3,776,900 |
| 2018-10-09 | $64.58 | $64.70 | $63.62 | $63.70 | $57.60 | 1,747,516 |
| 2018-10-08 | $64.23 | $64.80 | $63.77 | $64.72 | $58.52 | 1,567,234 |
| 2018-10-05 | $64.69 | $65.05 | $63.54 | $64.29 | $58.13 | 1,790,057 |
| 2018-10-04 | $65.56 | $66.03 | $64.56 | $65.00 | $58.77 | 1,632,005 |
| 2018-10-03 | $65.58 | $65.63 | $65.04 | $65.39 | $59.12 | 2,066,886 |
| 2018-10-02 | $64.21 | $65.42 | $64.08 | $65.30 | $59.04 | 2,318,182 |
| 2018-10-01 | $63.78 | $64.83 | $63.42 | $64.30 | $58.14 | 3,060,916 |
| 2018-09-28 | $62.97 | $63.65 | $62.90 | $63.45 | $57.37 | 1,825,152 |
| 2018-09-27 | $63.12 | $63.46 | $62.70 | $63.07 | $57.03 | 1,522,166 |
| 2018-09-26 | $64.45 | $64.57 | $63.21 | $63.29 | $56.88 | 1,934,787 |
| 2018-09-25 | $64.02 | $64.83 | $64.00 | $64.66 | $58.11 | 1,817,329 |
| 2018-09-24 | $64.40 | $65.07 | $63.62 | $63.69 | $57.24 | 1,368,688 |
| 2018-09-21 | $64.54 | $64.87 | $63.62 | $64.38 | $57.86 | 3,230,227 |
| 2018-09-20 | $65.81 | $65.90 | $64.27 | $64.41 | $57.89 | 1,729,971 |
| 2018-09-19 | $64.75 | $65.37 | $64.56 | $64.84 | $58.28 | 1,666,481 |
| 2018-09-18 | $63.50 | $64.80 | $63.39 | $64.27 | $57.76 | 1,997,043 |
| 2018-09-17 | $62.72 | $63.79 | $62.70 | $63.05 | $56.67 | 1,310,136 |
| 2018-09-14 | $63.40 | $63.45 | $61.86 | $62.58 | $56.25 | 2,479,313 |
| 2018-09-13 | $64.17 | $64.38 | $63.30 | $63.50 | $57.07 | 1,430,811 |
| 2018-09-12 | $63.01 | $63.80 | $62.65 | $63.56 | $57.13 | 1,536,626 |
| 2018-09-11 | $61.74 | $62.85 | $61.30 | $62.70 | $56.35 | 2,107,201 |
| 2018-09-10 | $63.41 | $63.61 | $62.39 | $62.44 | $56.12 | 1,300,116 |
| 2018-09-07 | $63.70 | $63.70 | $62.54 | $63.24 | $56.84 | 2,100,489 |
| 2018-09-06 | $62.97 | $64.14 | $62.87 | $63.31 | $56.90 | 1,750,238 |
| 2018-09-05 | $62.04 | $63.80 | $61.84 | $63.63 | $57.19 | 3,208,112 |
| 2018-09-04 | $61.76 | $62.51 | $61.26 | $62.21 | $55.91 | 2,841,471 |
| 2018-08-31 | $62.45 | $63.01 | $62.25 | $62.50 | $56.17 | 2,203,132 |
| 2018-08-30 | $63.66 | $63.76 | $62.55 | $62.79 | $56.43 | 2,276,337 |
| 2018-08-29 | $63.83 | $64.50 | $63.09 | $64.09 | $57.60 | 1,571,092 |
| 2018-08-28 | $64.15 | $64.49 | $63.37 | $63.83 | $57.37 | 1,226,243 |
| 2018-08-27 | $62.96 | $63.92 | $62.82 | $63.71 | $57.26 | 1,587,281 |
| 2018-08-24 | $62.77 | $63.13 | $62.12 | $62.52 | $56.19 | 3,157,977 |
| 2018-08-23 | $63.49 | $63.49 | $61.89 | $62.02 | $55.74 | 2,074,665 |
| 2018-08-22 | $63.95 | $64.23 | $63.59 | $63.79 | $57.33 | 1,454,512 |
| 2018-08-21 | $62.69 | $64.26 | $62.69 | $63.80 | $57.34 | 2,835,275 |
| 2018-08-20 | $62.65 | $63.06 | $62.39 | $62.55 | $56.22 | 2,766,091 |
| 2018-08-17 | $61.68 | $62.60 | $60.93 | $62.38 | $56.07 | 2,155,202 |
| 2018-08-16 | $61.48 | $62.30 | $61.26 | $61.76 | $55.51 | 3,865,148 |
| 2018-08-15 | $62.53 | $62.69 | $60.96 | $61.11 | $54.92 | 3,765,712 |
| 2018-08-14 | $63.33 | $63.71 | $63.24 | $63.56 | $57.13 | 1,345,685 |
| 2018-08-13 | $63.72 | $64.18 | $63.09 | $63.16 | $56.77 | 2,840,018 |
| 2018-08-10 | $62.89 | $63.93 | $62.56 | $63.45 | $57.03 | 2,980,255 |
| 2018-08-09 | $64.42 | $64.61 | $63.36 | $63.41 | $56.99 | 2,159,018 |
| 2018-08-08 | $64.68 | $64.96 | $64.12 | $64.44 | $57.92 | 1,203,996 |
| 2018-08-07 | $64.82 | $65.35 | $64.46 | $64.54 | $58.01 | 1,502,539 |
| 2018-08-06 | $64.26 | $64.54 | $63.77 | $64.01 | $57.53 | 2,436,751 |
| 2018-08-03 | $64.85 | $65.08 | $64.15 | $64.47 | $57.94 | 1,589,643 |
| 2018-08-02 | $64.85 | $65.32 | $64.21 | $64.54 | $58.01 | 3,081,890 |
| 2018-08-01 | $66.86 | $67.39 | $65.45 | $65.69 | $59.04 | 3,227,850 |
| 2018-07-31 | $67.21 | $67.76 | $66.30 | $66.93 | $60.15 | 3,188,529 |
| 2018-07-30 | $67.89 | $68.06 | $67.08 | $67.21 | $60.41 | 2,654,857 |
| 2018-07-27 | $67.81 | $68.05 | $67.34 | $67.61 | $60.77 | 1,675,756 |
| 2018-07-26 | $67.50 | $67.70 | $66.37 | $67.56 | $60.72 | 2,866,464 |
| 2018-07-25 | $67.96 | $68.10 | $67.26 | $67.98 | $61.10 | 3,099,348 |
| 2018-07-24 | $68.38 | $68.84 | $67.43 | $67.82 | $60.95 | 4,795,565 |
| 2018-07-23 | $66.49 | $67.39 | $65.87 | $66.72 | $59.97 | 3,013,863 |
| 2018-07-20 | $65.09 | $66.47 | $64.91 | $66.25 | $59.54 | 3,220,149 |
| 2018-07-19 | $65.00 | $65.39 | $63.34 | $64.67 | $58.12 | 3,770,669 |
| 2018-07-18 | $64.87 | $65.90 | $64.75 | $65.61 | $58.97 | 2,634,377 |
| 2018-07-17 | $63.96 | $64.77 | $63.81 | $64.62 | $58.08 | 1,861,528 |
| 2018-07-16 | $64.27 | $64.64 | $63.78 | $64.01 | $57.53 | 1,359,426 |
| 2018-07-13 | $63.87 | $64.35 | $63.78 | $64.12 | $57.63 | 1,272,778 |
| 2018-07-12 | $64.50 | $64.87 | $63.83 | $63.87 | $57.40 | 1,854,151 |
| 2018-07-11 | $63.84 | $64.64 | $63.69 | $63.92 | $57.45 | 2,719,119 |
| 2018-07-10 | $64.38 | $65.21 | $64.27 | $64.73 | $58.18 | 1,449,652 |
| 2018-07-09 | $63.73 | $64.20 | $63.27 | $64.17 | $57.67 | 1,257,307 |
| 2018-07-06 | $62.70 | $63.59 | $62.24 | $63.34 | $56.93 | 1,054,198 |
| 2018-07-05 | $62.34 | $63.29 | $62.10 | $63.00 | $56.62 | 1,876,933 |
| 2018-07-03 | $63.33 | $63.44 | $61.49 | $61.68 | $55.44 | 1,100,243 |
| 2018-07-02 | $62.03 | $63.03 | $62.00 | $62.85 | $56.49 | 1,505,257 |
| 2018-06-29 | $62.90 | $63.25 | $62.48 | $62.50 | $56.17 | 1,764,019 |
| 2018-06-28 | $62.55 | $62.92 | $61.69 | $62.70 | $56.35 | 1,894,194 |
| 2018-06-27 | $64.33 | $64.66 | $62.97 | $62.99 | $56.27 | 1,748,545 |
| 2018-06-26 | $63.71 | $64.40 | $63.39 | $64.12 | $57.28 | 1,844,980 |
| 2018-06-25 | $65.45 | $65.60 | $62.54 | $63.46 | $56.69 | 3,127,232 |
| 2018-06-22 | $65.62 | $66.35 | $65.17 | $66.20 | $59.14 | 2,555,697 |
| 2018-06-21 | $65.57 | $65.65 | $64.66 | $64.87 | $57.95 | 2,318,568 |
| 2018-06-20 | $66.07 | $66.07 | $64.80 | $65.88 | $58.85 | 2,227,373 |
| 2018-06-19 | $65.30 | $65.77 | $64.06 | $65.47 | $58.49 | 3,107,294 |
| 2018-06-18 | $66.21 | $67.12 | $66.05 | $66.75 | $59.63 | 2,435,428 |
| 2018-06-15 | $68.76 | $68.84 | $66.39 | $66.85 | $59.72 | 3,888,875 |
| 2018-06-14 | $68.05 | $68.73 | $66.87 | $68.53 | $61.22 | 3,845,887 |
| 2018-06-13 | $67.10 | $67.27 | $66.54 | $66.77 | $59.65 | 1,200,594 |
| 2018-06-12 | $67.52 | $67.94 | $66.69 | $67.07 | $59.92 | 1,499,897 |
| 2018-06-11 | $66.91 | $67.69 | $66.58 | $67.08 | $59.93 | 2,150,046 |
| 2018-06-08 | $66.42 | $66.92 | $66.25 | $66.85 | $59.72 | 1,814,012 |
| 2018-06-07 | $66.99 | $67.31 | $65.95 | $66.41 | $59.33 | 2,415,450 |
| 2018-06-06 | $66.78 | $67.32 | $66.19 | $67.27 | $60.10 | 2,898,195 |
| 2018-06-05 | $65.69 | $66.70 | $65.66 | $66.28 | $59.21 | 2,667,774 |
| 2018-06-04 | $66.10 | $66.77 | $65.24 | $65.63 | $58.63 | 1,982,595 |
| 2018-06-01 | $66.03 | $66.23 | $65.52 | $65.80 | $58.78 | 2,666,236 |
| 2018-05-31 | $65.10 | $66.23 | $64.15 | $64.19 | $57.34 | 2,994,045 |
| 2018-05-30 | $63.37 | $64.59 | $63.31 | $64.10 | $57.26 | 1,942,277 |
| 2018-05-29 | $63.33 | $63.84 | $62.50 | $62.72 | $56.03 | 1,777,546 |
| 2018-05-25 | $64.24 | $64.47 | $63.66 | $63.97 | $57.15 | 1,269,269 |
| 2018-05-24 | $64.33 | $64.73 | $63.66 | $64.61 | $57.72 | 3,727,505 |
| 2018-05-23 | $64.47 | $64.50 | $63.57 | $64.22 | $57.37 | 1,257,753 |
| 2018-05-22 | $65.50 | $66.14 | $65.00 | $65.05 | $58.11 | 1,548,061 |
| 2018-05-21 | $65.60 | $65.64 | $64.33 | $65.18 | $58.23 | 1,472,788 |
| 2018-05-18 | $65.63 | $66.10 | $64.94 | $65.54 | $58.55 | 1,783,431 |
| 2018-05-17 | $65.20 | $66.25 | $65.01 | $65.76 | $58.75 | 2,824,255 |
| 2018-05-16 | $63.00 | $65.06 | $62.96 | $64.98 | $58.05 | 3,516,951 |
| 2018-05-15 | $62.26 | $63.04 | $62.02 | $63.00 | $56.28 | 2,478,809 |
| 2018-05-14 | $63.38 | $63.40 | $62.47 | $62.76 | $56.07 | 2,836,470 |
| 2018-05-11 | $63.89 | $64.30 | $62.95 | $63.12 | $56.39 | 3,020,927 |
| 2018-05-10 | $63.00 | $64.41 | $62.83 | $63.85 | $57.04 | 2,077,662 |
| 2018-05-09 | $63.02 | $63.15 | $62.45 | $62.71 | $56.02 | 1,372,452 |
| 2018-05-08 | $62.64 | $63.15 | $62.07 | $62.62 | $55.94 | 1,847,818 |
| 2018-05-07 | $63.09 | $63.31 | $62.54 | $62.84 | $56.14 | 1,588,340 |
| 2018-05-04 | $60.80 | $63.22 | $60.66 | $62.94 | $56.23 | 2,398,578 |
| 2018-05-03 | $60.85 | $61.70 | $60.48 | $61.22 | $54.69 | 2,277,885 |
| 2018-05-02 | $60.68 | $61.63 | $60.67 | $60.99 | $54.49 | 2,184,709 |
| 2018-05-01 | $61.37 | $61.75 | $59.81 | $60.36 | $53.92 | 3,294,125 |
| 2018-04-30 | $62.22 | $62.50 | $61.04 | $61.62 | $55.05 | 2,289,652 |
| 2018-04-27 | $62.80 | $63.10 | $61.13 | $62.03 | $55.42 | 2,363,759 |
| 2018-04-26 | $63.72 | $63.77 | $61.97 | $63.14 | $56.41 | 1,962,532 |
| 2018-04-25 | $61.99 | $63.49 | $61.73 | $63.18 | $56.44 | 1,993,820 |
| 2018-04-24 | $63.50 | $64.17 | $60.85 | $62.26 | $55.62 | 4,538,361 |
| 2018-04-23 | $63.20 | $63.64 | $62.53 | $62.88 | $56.17 | 2,339,033 |
| 2018-04-20 | $65.20 | $65.22 | $63.00 | $63.55 | $56.77 | 2,854,878 |
| 2018-04-19 | $64.31 | $66.10 | $63.26 | $65.13 | $58.18 | 4,019,210 |
| 2018-04-18 | $65.21 | $66.16 | $64.89 | $65.42 | $58.44 | 3,854,918 |
| 2018-04-17 | $63.17 | $64.35 | $63.02 | $64.13 | $57.29 | 2,575,059 |
| 2018-04-16 | $62.15 | $62.64 | $61.62 | $62.46 | $55.80 | 1,777,458 |
| 2018-04-13 | $62.33 | $62.68 | $61.05 | $61.63 | $55.06 | 1,490,106 |
| 2018-04-12 | $61.28 | $62.37 | $61.22 | $61.92 | $55.32 | 1,421,540 |
| 2018-04-11 | $61.77 | $62.01 | $60.63 | $60.98 | $54.48 | 1,658,762 |
| 2018-04-10 | $61.71 | $62.63 | $61.36 | $62.16 | $55.53 | 2,734,896 |
| 2018-04-09 | $61.14 | $61.51 | $60.46 | $60.54 | $54.08 | 1,401,602 |
| 2018-04-06 | $62.46 | $62.49 | $60.09 | $60.69 | $54.22 | 1,899,102 |
| 2018-04-05 | $61.69 | $63.31 | $61.66 | $63.10 | $56.37 | 3,859,036 |
| 2018-04-04 | $59.10 | $61.24 | $58.95 | $61.13 | $54.61 | 2,346,582 |
| 2018-04-03 | $60.39 | $61.06 | $60.12 | $60.79 | $54.31 | 1,569,659 |
| 2018-04-02 | $60.80 | $61.32 | $59.28 | $59.85 | $53.47 | 1,887,343 |
| 2018-03-29 | $60.25 | $61.39 | $60.06 | $61.09 | $54.58 | 2,692,180 |
| 2018-03-28 | $59.89 | $60.23 | $58.74 | $59.32 | $52.99 | 2,174,300 |
| 2018-03-27 | $61.26 | $61.81 | $59.78 | $60.23 | $53.46 | 2,668,159 |
| 2018-03-26 | $60.45 | $60.94 | $59.29 | $60.60 | $53.79 | 2,099,084 |
| 2018-03-23 | $61.36 | $61.54 | $59.30 | $59.44 | $52.76 | 3,146,203 |
| 2018-03-22 | $64.61 | $64.61 | $61.04 | $61.09 | $54.23 | 3,585,350 |
| 2018-03-21 | $64.50 | $65.74 | $64.39 | $65.35 | $58.01 | 2,525,452 |
| 2018-03-20 | $65.53 | $66.08 | $64.17 | $64.20 | $56.99 | 2,912,137 |
| 2018-03-19 | $66.47 | $66.56 | $64.70 | $65.33 | $57.99 | 1,965,435 |
| 2018-03-16 | $66.19 | $67.36 | $65.69 | $66.59 | $59.11 | 3,010,361 |
| 2018-03-15 | $66.13 | $66.97 | $66.00 | $66.18 | $58.75 | 1,569,387 |
| 2018-03-14 | $67.99 | $68.12 | $65.86 | $66.00 | $58.59 | 2,253,928 |
| 2018-03-13 | $67.79 | $68.97 | $67.28 | $67.53 | $59.94 | 2,140,333 |
| 2018-03-12 | $66.98 | $67.93 | $66.98 | $67.69 | $60.09 | 1,625,885 |
| 2018-03-09 | $68.27 | $68.73 | $66.62 | $67.16 | $59.62 | 3,152,504 |
| 2018-03-08 | $69.43 | $69.43 | $67.00 | $67.63 | $60.03 | 3,167,090 |
| 2018-03-07 | $67.71 | $69.79 | $67.71 | $69.48 | $61.68 | 3,745,147 |
| 2018-03-06 | $68.10 | $68.39 | $66.70 | $67.78 | $60.17 | 3,095,073 |
| 2018-03-05 | $67.31 | $69.12 | $67.25 | $67.86 | $60.24 | 3,345,146 |
| 2018-03-02 | $67.18 | $68.15 | $65.96 | $67.88 | $60.26 | 3,876,986 |
| 2018-03-01 | $66.49 | $68.27 | $66.00 | $67.53 | $59.94 | 5,096,255 |
| 2018-02-28 | $67.63 | $67.77 | $65.39 | $65.40 | $58.05 | 2,595,242 |
| 2018-02-27 | $67.62 | $68.45 | $67.27 | $67.29 | $59.73 | 1,711,789 |
| 2018-02-26 | $68.04 | $68.44 | $66.95 | $67.88 | $60.26 | 1,703,933 |
| 2018-02-23 | $67.23 | $67.43 | $66.14 | $66.94 | $59.42 | 1,277,273 |
| 2018-02-22 | $67.38 | $67.92 | $66.80 | $66.95 | $59.43 | 2,591,582 |
| 2018-02-21 | $67.56 | $68.21 | $66.85 | $66.85 | $59.34 | 1,618,484 |
| 2018-02-20 | $68.03 | $69.12 | $67.09 | $67.56 | $59.97 | 3,385,704 |
| 2018-02-16 | $65.38 | $69.50 | $64.90 | $68.54 | $60.84 | 5,274,946 |
| 2018-02-15 | $65.86 | $66.00 | $64.59 | $65.58 | $58.21 | 2,524,130 |
| 2018-02-14 | $63.33 | $65.38 | $63.33 | $65.19 | $57.87 | 3,074,556 |
| 2018-02-13 | $63.21 | $64.53 | $62.72 | $64.08 | $56.88 | 3,181,217 |
| 2018-02-12 | $62.25 | $64.03 | $61.94 | $63.44 | $56.31 | 2,797,746 |
| 2018-02-09 | $61.68 | $62.27 | $59.50 | $61.77 | $54.83 | 3,285,290 |
| 2018-02-08 | $63.04 | $63.08 | $60.38 | $60.38 | $53.60 | 3,356,612 |
| 2018-02-07 | $63.41 | $64.19 | $62.92 | $62.92 | $55.85 | 3,150,995 |
| 2018-02-06 | $61.04 | $63.83 | $60.31 | $63.60 | $56.46 | 5,612,128 |
| 2018-02-05 | $63.60 | $64.81 | $61.85 | $62.54 | $55.51 | 4,161,182 |
| 2018-02-02 | $65.80 | $65.88 | $64.08 | $64.24 | $57.02 | 3,693,558 |
| 2018-02-01 | $66.65 | $67.10 | $65.90 | $66.38 | $58.92 | 3,200,825 |
| 2018-01-31 | $67.93 | $67.99 | $66.34 | $66.96 | $59.44 | 4,751,587 |
| 2018-01-30 | $69.61 | $70.03 | $66.00 | $66.82 | $59.31 | 4,352,197 |
| 2018-01-29 | $69.46 | $69.98 | $68.97 | $69.04 | $61.28 | 2,419,303 |
| 2018-01-26 | $68.40 | $69.55 | $68.09 | $69.54 | $61.73 | 2,713,196 |
| 2018-01-25 | $69.71 | $69.76 | $67.99 | $68.24 | $60.57 | 3,857,396 |
| 2018-01-24 | $69.47 | $69.91 | $68.86 | $69.01 | $61.26 | 1,856,837 |
| 2018-01-23 | $68.69 | $69.68 | $67.70 | $68.98 | $61.23 | 2,775,370 |
| 2018-01-22 | $68.87 | $69.10 | $68.18 | $68.99 | $61.24 | 2,297,401 |
| 2018-01-19 | $69.19 | $69.23 | $68.21 | $68.72 | $61.00 | 3,215,121 |
| 2018-01-18 | $69.04 | $69.43 | $68.50 | $68.82 | $61.09 | 2,688,148 |
| 2018-01-17 | $69.39 | $69.55 | $68.59 | $69.26 | $61.48 | 1,906,723 |
| 2018-01-16 | $69.07 | $70.20 | $68.27 | $68.95 | $61.20 | 4,188,177 |
| 2018-01-12 | $70.15 | $70.48 | $68.80 | $69.02 | $61.27 | 2,597,397 |
| 2018-01-11 | $69.35 | $70.18 | $68.90 | $70.18 | $62.30 | 2,027,449 |
| 2018-01-10 | $67.77 | $69.06 | $67.31 | $68.94 | $61.20 | 2,488,920 |
| 2018-01-09 | $68.23 | $68.23 | $67.70 | $67.78 | $60.17 | 3,012,482 |
| 2018-01-08 | $67.80 | $68.33 | $67.52 | $68.24 | $60.57 | 2,900,486 |
| 2018-01-05 | $67.37 | $67.91 | $66.69 | $67.86 | $60.24 | 2,511,959 |
| 2018-01-04 | $67.53 | $67.65 | $66.60 | $67.22 | $59.67 | 2,525,944 |
| 2018-01-03 | $66.79 | $67.73 | $66.44 | $67.39 | $59.82 | 3,593,959 |
| 2018-01-02 | $64.21 | $66.55 | $64.10 | $66.52 | $59.05 | 3,755,856 |
| 2017-12-29 | $64.75 | $64.75 | $63.57 | $63.58 | $56.44 | 1,516,502 |
| 2017-12-28 | $64.24 | $64.47 | $63.93 | $64.34 | $57.11 | 1,099,937 |
| 2017-12-27 | $64.74 | $64.74 | $64.14 | $64.61 | $57.02 | 1,596,109 |
| 2017-12-26 | $64.60 | $64.86 | $64.34 | $64.73 | $57.12 | 2,324,183 |
| 2017-12-22 | $64.52 | $64.60 | $63.58 | $64.56 | $56.97 | 2,235,547 |
| 2017-12-21 | $64.37 | $64.73 | $63.90 | $64.53 | $56.95 | 2,753,329 |
| 2017-12-20 | $64.15 | $64.43 | $63.27 | $63.85 | $56.35 | 3,924,085 |
| 2017-12-19 | $61.93 | $62.78 | $61.71 | $62.43 | $55.09 | 2,897,618 |
| 2017-12-18 | $60.12 | $62.07 | $60.12 | $62.01 | $54.72 | 3,098,322 |
| 2017-12-15 | $60.27 | $60.39 | $59.23 | $60.11 | $53.04 | 6,108,854 |
| 2017-12-14 | $61.49 | $62.18 | $59.50 | $59.54 | $52.54 | 3,911,693 |
| 2017-12-13 | $61.70 | $62.00 | $61.04 | $61.85 | $54.58 | 2,945,412 |
| 2017-12-12 | $61.82 | $62.12 | $60.90 | $61.95 | $54.67 | 4,732,994 |
| 2017-12-11 | $60.51 | $61.57 | $60.10 | $61.27 | $54.07 | 5,448,517 |
| 2017-12-08 | $59.90 | $60.95 | $59.05 | $60.17 | $53.10 | 5,821,566 |
| 2017-12-07 | $58.11 | $58.67 | $57.98 | $58.59 | $51.70 | 2,226,393 |
| 2017-12-06 | $58.19 | $59.10 | $57.92 | $57.94 | $51.13 | 2,883,967 |
| 2017-12-05 | $58.48 | $58.48 | $57.38 | $57.64 | $50.86 | 2,418,616 |
| 2017-12-04 | $57.96 | $59.66 | $57.94 | $58.82 | $51.91 | 3,626,325 |
| 2017-12-01 | $57.75 | $58.27 | $56.47 | $57.30 | $50.56 | 3,614,892 |
| 2017-11-30 | $57.36 | $58.43 | $57.20 | $57.50 | $50.74 | 6,640,932 |
| 2017-11-29 | $56.29 | $57.71 | $56.27 | $57.36 | $50.62 | 2,208,571 |
| 2017-11-28 | $55.89 | $56.43 | $55.51 | $56.28 | $49.66 | 1,793,897 |
| 2017-11-27 | $55.94 | $56.00 | $55.17 | $55.85 | $49.29 | 1,551,654 |
| 2017-11-24 | $56.44 | $56.60 | $55.84 | $55.93 | $49.36 | 421,158 |
| 2017-11-22 | $56.19 | $56.61 | $56.00 | $56.15 | $49.55 | 983,006 |
| 2017-11-21 | $55.73 | $56.23 | $55.68 | $55.98 | $49.40 | 1,428,033 |
| 2017-11-20 | $54.74 | $55.63 | $54.60 | $55.56 | $49.03 | 1,512,398 |
| 2017-11-17 | $54.50 | $55.09 | $54.32 | $54.80 | $48.36 | 1,303,666 |
| 2017-11-16 | $55.30 | $55.35 | $54.40 | $54.79 | $48.35 | 1,617,377 |
| 2017-11-15 | $54.28 | $55.17 | $53.71 | $54.94 | $48.48 | 2,417,691 |
| 2017-11-14 | $55.38 | $55.49 | $54.40 | $54.86 | $48.41 | 1,815,294 |
| 2017-11-13 | $55.37 | $56.03 | $55.10 | $55.70 | $49.15 | 1,824,556 |
| 2017-11-10 | $56.73 | $56.86 | $55.38 | $55.83 | $49.27 | 2,551,608 |
| 2017-11-09 | $57.09 | $57.17 | $56.35 | $56.52 | $49.88 | 1,864,540 |
| 2017-11-08 | $57.51 | $57.85 | $57.08 | $57.70 | $50.92 | 1,281,223 |
| 2017-11-07 | $57.85 | $57.96 | $57.40 | $57.69 | $50.91 | 1,145,190 |
| 2017-11-06 | $58.30 | $58.77 | $57.87 | $57.98 | $51.17 | 1,484,759 |
| 2017-11-03 | $58.52 | $58.52 | $57.67 | $58.00 | $51.18 | 1,944,339 |
| 2017-11-02 | $58.86 | $59.11 | $58.21 | $58.45 | $51.58 | 1,464,162 |
| 2017-11-01 | $58.68 | $59.96 | $58.46 | $58.80 | $51.89 | 2,227,723 |
| 2017-10-31 | $58.04 | $58.49 | $57.72 | $57.83 | $51.03 | 3,747,405 |
| 2017-10-30 | $59.04 | $59.17 | $58.41 | $58.47 | $51.60 | 2,550,570 |
| 2017-10-27 | $59.13 | $59.87 | $58.83 | $59.49 | $52.50 | 2,428,613 |
| 2017-10-26 | $59.31 | $59.81 | $58.84 | $59.73 | $52.71 | 2,457,469 |
| 2017-10-25 | $59.63 | $59.72 | $58.89 | $59.01 | $52.07 | 2,495,580 |
| 2017-10-24 | $59.64 | $59.96 | $59.36 | $59.78 | $52.75 | 2,645,441 |
| 2017-10-23 | $60.00 | $60.54 | $59.44 | $59.45 | $52.46 | 2,827,375 |
| 2017-10-20 | $59.05 | $60.27 | $59.02 | $60.00 | $52.95 | 3,916,497 |
| 2017-10-19 | $56.70 | $58.65 | $56.01 | $58.62 | $51.73 | 3,217,475 |
| 2017-10-18 | $57.31 | $57.64 | $57.13 | $57.28 | $50.55 | 2,029,370 |
| 2017-10-17 | $57.15 | $57.64 | $56.91 | $57.11 | $50.40 | 2,102,937 |
| 2017-10-16 | $58.73 | $58.76 | $57.00 | $57.21 | $50.49 | 1,756,011 |
| 2017-10-13 | $58.20 | $58.66 | $57.88 | $58.31 | $51.46 | 2,268,272 |
| 2017-10-12 | $56.99 | $57.67 | $56.61 | $57.42 | $50.67 | 2,213,106 |
| 2017-10-11 | $55.58 | $57.48 | $55.47 | $57.34 | $50.60 | 3,521,935 |
| 2017-10-10 | $55.56 | $55.91 | $55.17 | $55.37 | $48.86 | 1,270,890 |
| 2017-10-09 | $56.06 | $56.14 | $54.93 | $55.40 | $48.89 | 2,115,328 |
| 2017-10-06 | $56.41 | $56.47 | $55.74 | $56.15 | $49.55 | 1,433,481 |
| 2017-10-05 | $56.55 | $56.90 | $56.25 | $56.67 | $50.01 | 2,685,435 |
| 2017-10-04 | $56.00 | $56.51 | $55.73 | $56.11 | $49.51 | 2,121,733 |
| 2017-10-03 | $56.20 | $56.27 | $55.27 | $55.96 | $49.38 | 3,025,202 |
| 2017-10-02 | $55.48 | $56.33 | $55.43 | $56.05 | $49.46 | 2,788,318 |
| 2017-09-29 | $55.36 | $56.10 | $55.15 | $56.04 | $49.45 | 1,902,145 |
| 2017-09-28 | $54.80 | $55.58 | $54.37 | $55.49 | $48.97 | 3,139,858 |
| 2017-09-27 | $54.42 | $55.65 | $54.19 | $55.61 | $48.74 | 2,104,491 |
| 2017-09-26 | $54.35 | $54.86 | $54.07 | $54.09 | $47.41 | 1,485,824 |
| 2017-09-25 | $54.43 | $54.73 | $53.42 | $54.30 | $47.59 | 2,149,113 |
| 2017-09-22 | $53.82 | $54.80 | $53.79 | $54.53 | $47.80 | 2,374,297 |
| 2017-09-21 | $55.64 | $56.04 | $54.32 | $54.51 | $47.78 | 2,340,026 |
| 2017-09-20 | $55.29 | $56.31 | $55.26 | $55.98 | $49.07 | 2,788,942 |
| 2017-09-19 | $54.27 | $55.33 | $53.80 | $55.11 | $48.30 | 2,683,048 |
| 2017-09-18 | $53.58 | $54.56 | $53.34 | $54.27 | $47.57 | 2,479,281 |
| 2017-09-15 | $53.45 | $54.26 | $53.18 | $53.50 | $46.89 | 3,566,179 |
| 2017-09-14 | $54.16 | $54.23 | $53.33 | $53.96 | $47.30 | 2,519,693 |
| 2017-09-13 | $53.22 | $53.73 | $53.16 | $53.60 | $46.98 | 2,235,508 |
| 2017-09-12 | $53.42 | $53.53 | $51.67 | $53.48 | $46.88 | 4,149,783 |
| 2017-09-11 | $55.00 | $55.06 | $53.76 | $53.97 | $47.30 | 2,688,028 |
| 2017-09-08 | $53.95 | $54.96 | $53.55 | $54.55 | $47.81 | 2,497,935 |
| 2017-09-07 | $55.25 | $55.38 | $53.95 | $54.26 | $47.56 | 1,936,528 |
| 2017-09-06 | $54.93 | $55.55 | $54.83 | $55.31 | $48.48 | 1,589,202 |
| 2017-09-05 | $55.65 | $56.19 | $54.29 | $54.79 | $48.02 | 2,488,559 |
| 2017-09-01 | $55.61 | $55.83 | $55.17 | $55.50 | $48.65 | 1,934,998 |
| 2017-08-31 | $56.10 | $56.25 | $55.05 | $55.11 | $48.30 | 1,712,130 |
| 2017-08-30 | $54.93 | $55.96 | $54.63 | $55.68 | $48.80 | 1,504,082 |
| 2017-08-29 | $54.27 | $55.47 | $53.85 | $54.93 | $48.15 | 1,883,979 |
| 2017-08-28 | $54.91 | $54.94 | $54.03 | $54.58 | $47.84 | 1,668,276 |
| 2017-08-25 | $54.94 | $55.00 | $54.08 | $54.71 | $47.95 | 1,671,760 |
| 2017-08-24 | $54.97 | $55.19 | $54.30 | $54.59 | $47.85 | 1,419,672 |
| 2017-08-23 | $54.27 | $55.20 | $54.12 | $54.91 | $48.13 | 1,346,820 |
| 2017-08-22 | $54.09 | $54.67 | $53.70 | $54.65 | $47.90 | 1,710,890 |
| 2017-08-21 | $54.29 | $54.47 | $53.60 | $53.73 | $47.09 | 1,458,951 |
| 2017-08-18 | $54.33 | $54.63 | $54.02 | $54.11 | $47.43 | 2,275,185 |
| 2017-08-17 | $56.00 | $56.06 | $54.34 | $54.35 | $47.64 | 2,816,052 |
| 2017-08-16 | $55.91 | $56.86 | $55.83 | $56.73 | $49.72 | 2,514,391 |
| 2017-08-15 | $55.81 | $56.23 | $55.38 | $55.57 | $48.71 | 1,354,150 |
| 2017-08-14 | $55.63 | $56.00 | $55.29 | $55.72 | $48.84 | 2,379,318 |
| 2017-08-11 | $56.22 | $56.64 | $55.30 | $55.37 | $48.53 | 2,179,935 |
| 2017-08-10 | $56.51 | $57.29 | $56.30 | $56.54 | $49.56 | 2,242,797 |
| 2017-08-09 | $57.41 | $57.48 | $56.74 | $57.14 | $50.08 | 1,806,702 |
| 2017-08-08 | $57.72 | $58.07 | $56.86 | $57.55 | $50.44 | 1,763,860 |
| 2017-08-07 | $57.96 | $58.13 | $57.37 | $57.86 | $50.71 | 1,907,206 |
| 2017-08-04 | $57.46 | $57.54 | $56.90 | $57.48 | $50.38 | 1,238,889 |
| 2017-08-03 | $56.77 | $57.42 | $56.65 | $57.11 | $50.06 | 1,333,472 |
| 2017-08-02 | $56.71 | $57.01 | $56.00 | $56.88 | $49.86 | 2,400,793 |
| 2017-08-01 | $57.87 | $57.95 | $56.76 | $57.15 | $50.09 | 1,861,805 |
| 2017-07-31 | $57.96 | $58.07 | $57.21 | $57.67 | $50.55 | 2,392,683 |
| 2017-07-28 | $58.28 | $58.29 | $57.05 | $57.46 | $50.36 | 2,964,597 |
| 2017-07-27 | $58.24 | $59.07 | $57.76 | $58.67 | $51.42 | 2,939,770 |
| 2017-07-26 | $61.05 | $61.28 | $58.01 | $58.12 | $50.94 | 4,599,647 |
| 2017-07-25 | $61.28 | $62.26 | $60.83 | $60.92 | $53.40 | 3,209,270 |
| 2017-07-24 | $60.21 | $60.63 | $59.76 | $60.51 | $53.04 | 2,591,055 |
| 2017-07-21 | $59.76 | $60.56 | $59.68 | $60.23 | $52.79 | 3,370,251 |
| 2017-07-20 | $59.62 | $60.94 | $58.75 | $59.92 | $52.52 | 4,041,550 |
| 2017-07-19 | $59.56 | $60.79 | $59.36 | $60.66 | $53.17 | 4,053,847 |
| 2017-07-18 | $59.89 | $60.00 | $58.66 | $59.35 | $52.02 | 3,079,561 |
| 2017-07-17 | $59.86 | $60.27 | $59.53 | $60.12 | $52.70 | 1,689,014 |
| 2017-07-14 | $60.52 | $60.54 | $59.64 | $59.72 | $52.34 | 1,930,953 |
| 2017-07-13 | $59.21 | $60.87 | $58.72 | $60.50 | $53.03 | 3,822,097 |
| 2017-07-12 | $58.84 | $59.14 | $58.41 | $58.94 | $51.66 | 1,749,141 |
| 2017-07-11 | $58.87 | $59.26 | $58.21 | $58.60 | $51.36 | 2,219,353 |
| 2017-07-10 | $57.93 | $59.48 | $57.56 | $58.71 | $51.46 | 1,950,830 |
| 2017-07-07 | $59.33 | $59.40 | $57.43 | $58.20 | $51.01 | 2,489,662 |
| 2017-07-06 | $58.90 | $59.90 | $58.64 | $59.19 | $51.88 | 2,287,561 |
| 2017-07-05 | $58.93 | $59.43 | $58.05 | $59.16 | $51.85 | 2,772,763 |
| 2017-07-03 | $58.15 | $59.12 | $58.11 | $58.87 | $51.60 | 1,794,329 |
| 2017-06-30 | $58.55 | $59.12 | $57.85 | $57.87 | $50.72 | 2,596,879 |
| 2017-06-29 | $58.47 | $58.80 | $57.78 | $58.17 | $50.99 | 1,789,325 |
| 2017-06-28 | $57.15 | $58.51 | $57.15 | $58.17 | $50.99 | 2,050,429 |
| 2017-06-27 | $57.83 | $58.41 | $56.86 | $56.86 | $49.52 | 2,128,062 |
| 2017-06-26 | $57.60 | $57.98 | $56.93 | $57.41 | $50.00 | 2,593,495 |
| 2017-06-23 | $57.91 | $58.26 | $56.83 | $57.50 | $50.07 | 4,175,306 |
| 2017-06-22 | $56.20 | $57.00 | $55.68 | $56.70 | $49.38 | 2,388,910 |
| 2017-06-21 | $56.89 | $56.95 | $55.90 | $55.97 | $48.74 | 3,568,985 |
| 2017-06-20 | $55.43 | $56.64 | $55.18 | $56.13 | $48.88 | 2,369,127 |
| 2017-06-19 | $55.99 | $57.09 | $55.63 | $55.80 | $48.59 | 4,022,026 |
| 2017-06-16 | $54.59 | $55.46 | $54.01 | $54.92 | $47.83 | 4,695,438 |
| 2017-06-15 | $58.11 | $58.17 | $54.56 | $54.60 | $47.55 | 8,165,874 |
| 2017-06-14 | $60.40 | $60.49 | $58.46 | $59.11 | $51.48 | 1,702,647 |
| 2017-06-13 | $59.90 | $60.53 | $59.67 | $60.49 | $52.68 | 1,946,781 |
| 2017-06-12 | $59.75 | $60.60 | $59.12 | $59.90 | $52.16 | 2,408,505 |
| 2017-06-09 | $59.14 | $59.82 | $58.75 | $59.79 | $52.07 | 1,991,219 |
| 2017-06-08 | $57.20 | $59.40 | $56.79 | $59.14 | $51.50 | 2,907,397 |
| 2017-06-07 | $58.21 | $58.36 | $56.48 | $57.21 | $49.82 | 2,799,163 |
| 2017-06-06 | $58.60 | $58.60 | $57.77 | $57.81 | $50.34 | 2,240,811 |
| 2017-06-05 | $58.39 | $59.33 | $58.34 | $58.97 | $51.35 | 2,136,474 |
| 2017-06-02 | $58.99 | $59.10 | $58.62 | $58.70 | $51.12 | 1,450,082 |
| 2017-06-01 | $58.17 | $59.09 | $57.68 | $59.07 | $51.44 | 2,191,926 |
| 2017-05-31 | $57.87 | $58.44 | $56.88 | $58.10 | $50.60 | 2,310,902 |
| 2017-05-30 | $58.05 | $58.57 | $57.79 | $58.33 | $50.80 | 1,924,835 |
| 2017-05-26 | $58.35 | $58.68 | $57.96 | $58.15 | $50.64 | 1,450,320 |
| 2017-05-25 | $58.81 | $59.00 | $58.29 | $58.37 | $50.83 | 2,281,262 |
| 2017-05-24 | $59.29 | $60.00 | $58.27 | $58.65 | $51.08 | 3,757,877 |
| 2017-05-23 | $56.83 | $59.20 | $56.63 | $58.64 | $51.07 | 3,512,920 |
| 2017-05-22 | $56.94 | $57.24 | $56.47 | $56.76 | $49.43 | 3,304,403 |
| 2017-05-19 | $56.35 | $57.18 | $56.09 | $56.66 | $49.34 | 2,479,505 |
| 2017-05-18 | $55.79 | $56.36 | $55.12 | $55.88 | $48.66 | 2,979,039 |
| 2017-05-17 | $57.58 | $57.62 | $56.07 | $56.12 | $48.87 | 2,937,958 |
| 2017-05-16 | $58.27 | $58.36 | $57.29 | $57.78 | $50.32 | 2,635,842 |
| 2017-05-15 | $57.69 | $57.95 | $57.17 | $57.61 | $50.17 | 3,316,969 |
| 2017-05-12 | $57.27 | $57.75 | $57.00 | $57.32 | $49.92 | 1,819,682 |
| 2017-05-11 | $58.95 | $58.95 | $57.20 | $57.53 | $50.10 | 2,645,975 |
| 2017-05-10 | $59.07 | $59.08 | $57.67 | $58.21 | $50.69 | 4,341,378 |
| 2017-05-09 | $60.01 | $60.02 | $58.64 | $58.80 | $51.21 | 2,673,945 |
| 2017-05-08 | $60.25 | $60.34 | $59.67 | $59.87 | $52.14 | 1,983,871 |
| 2017-05-05 | $61.23 | $61.40 | $60.24 | $60.47 | $52.66 | 2,114,610 |
| 2017-05-04 | $60.20 | $61.30 | $60.02 | $61.09 | $53.20 | 2,710,829 |
| 2017-05-03 | $61.33 | $61.42 | $59.89 | $60.28 | $52.49 | 3,005,632 |
| 2017-05-02 | $61.47 | $61.96 | $61.20 | $61.70 | $53.73 | 1,960,721 |
| 2017-05-01 | $61.65 | $62.31 | $61.00 | $61.71 | $53.74 | 2,071,820 |
| 2017-04-28 | $61.96 | $62.09 | $61.16 | $61.33 | $53.41 | 3,219,903 |
| 2017-04-27 | $62.02 | $62.07 | $61.24 | $61.61 | $53.65 | 4,333,088 |
| 2017-04-26 | $59.44 | $62.31 | $59.16 | $62.00 | $53.99 | 4,134,144 |
| 2017-04-25 | $61.82 | $61.83 | $60.59 | $60.94 | $53.07 | 2,935,367 |
| 2017-04-24 | $61.12 | $61.60 | $60.05 | $61.18 | $53.28 | 3,325,871 |
| 2017-04-21 | $60.34 | $60.35 | $58.95 | $60.00 | $52.25 | 3,711,377 |
| 2017-04-20 | $58.89 | $60.78 | $58.03 | $60.35 | $52.56 | 5,916,016 |
| 2017-04-19 | $57.75 | $58.32 | $57.45 | $57.62 | $50.18 | 2,456,448 |
| 2017-04-18 | $56.62 | $57.66 | $56.42 | $57.33 | $49.93 | 2,183,647 |
| 2017-04-17 | $57.17 | $57.43 | $56.74 | $57.21 | $49.82 | 2,249,549 |
| 2017-04-13 | $57.84 | $58.44 | $56.90 | $56.96 | $49.60 | 2,822,080 |
| 2017-04-12 | $59.99 | $59.99 | $57.78 | $57.88 | $50.40 | 2,908,858 |
| 2017-04-11 | $59.90 | $60.56 | $58.97 | $60.50 | $52.69 | 1,913,279 |
| 2017-04-10 | $61.00 | $61.10 | $59.67 | $60.08 | $52.32 | 1,441,947 |
| 2017-04-07 | $59.60 | $61.18 | $59.56 | $60.77 | $52.92 | 1,713,267 |
| 2017-04-06 | $59.82 | $60.63 | $59.36 | $60.11 | $52.35 | 2,099,656 |
| 2017-04-05 | $61.09 | $62.00 | $59.57 | $59.72 | $52.01 | 2,730,167 |
| 2017-04-04 | $59.95 | $60.65 | $59.59 | $60.49 | $52.68 | 1,624,158 |
| 2017-04-03 | $60.14 | $60.89 | $59.19 | $60.21 | $52.43 | 2,746,193 |
| 2017-03-31 | $59.93 | $60.15 | $59.39 | $59.72 | $52.01 | 2,609,728 |
| 2017-03-30 | $59.81 | $60.68 | $59.81 | $60.10 | $52.34 | 2,005,958 |
| 2017-03-29 | $59.96 | $60.25 | $59.47 | $59.77 | $52.05 | 1,482,387 |
| 2017-03-28 | $59.28 | $60.77 | $59.02 | $60.21 | $52.10 | 2,886,717 |
| 2017-03-27 | $58.44 | $59.72 | $57.97 | $59.50 | $51.49 | 2,824,728 |
| 2017-03-24 | $61.42 | $61.78 | $59.43 | $59.76 | $51.72 | 2,830,698 |
| 2017-03-23 | $62.16 | $62.48 | $60.87 | $61.26 | $53.01 | 2,182,163 |
| 2017-03-22 | $61.64 | $62.43 | $61.19 | $62.14 | $53.77 | 2,563,716 |
| 2017-03-21 | $64.67 | $64.88 | $61.21 | $61.33 | $53.07 | 4,247,118 |
| 2017-03-20 | $64.58 | $64.74 | $63.83 | $64.67 | $55.96 | 1,794,560 |
| 2017-03-17 | $64.82 | $65.83 | $64.40 | $64.72 | $56.01 | 6,201,533 |
| 2017-03-16 | $65.67 | $66.00 | $64.49 | $64.60 | $55.90 | 5,324,620 |
| 2017-03-15 | $61.25 | $63.59 | $61.25 | $63.45 | $54.91 | 3,792,761 |
| 2017-03-14 | $60.32 | $60.88 | $60.01 | $60.73 | $52.55 | 1,581,279 |
| 2017-03-13 | $61.01 | $61.34 | $60.45 | $60.71 | $52.54 | 1,950,322 |
| 2017-03-10 | $61.06 | $61.42 | $60.46 | $60.62 | $52.46 | 2,554,416 |
| 2017-03-09 | $60.54 | $61.23 | $60.01 | $60.54 | $52.39 | 2,305,523 |
| 2017-03-08 | $60.97 | $61.44 | $60.62 | $60.97 | $52.76 | 2,339,922 |
| 2017-03-07 | $62.78 | $63.11 | $60.88 | $60.93 | $52.73 | 2,637,261 |
| 2017-03-06 | $61.86 | $63.04 | $61.65 | $62.81 | $54.35 | 2,358,928 |
| 2017-03-03 | $62.63 | $62.96 | $62.09 | $62.64 | $54.21 | 2,353,727 |
| 2017-03-02 | $63.85 | $63.95 | $62.59 | $62.64 | $54.21 | 2,578,029 |
| 2017-03-01 | $64.25 | $64.68 | $63.72 | $64.01 | $55.39 | 3,238,951 |
| 2017-02-28 | $62.62 | $63.11 | $62.20 | $62.57 | $54.15 | 2,325,099 |
| 2017-02-27 | $61.03 | $63.12 | $61.03 | $62.64 | $54.21 | 2,650,493 |
| 2017-02-24 | $60.37 | $61.34 | $60.17 | $60.86 | $52.67 | 2,228,737 |
| 2017-02-23 | $63.71 | $63.84 | $60.61 | $60.89 | $52.69 | 3,010,402 |
| 2017-02-22 | $64.00 | $64.05 | $63.07 | $63.24 | $54.73 | 3,090,403 |
| 2017-02-21 | $64.50 | $65.40 | $64.26 | $64.49 | $55.81 | 2,908,261 |
| 2017-02-17 | $63.48 | $63.97 | $62.70 | $63.90 | $55.30 | 2,225,042 |
| 2017-02-16 | $63.89 | $64.32 | $63.08 | $63.61 | $55.05 | 2,174,752 |
| 2017-02-15 | $63.18 | $64.68 | $63.11 | $63.87 | $55.27 | 2,963,627 |
| 2017-02-14 | $63.29 | $63.50 | $62.40 | $63.09 | $54.60 | 2,665,145 |
| 2017-02-13 | $62.36 | $63.98 | $62.24 | $63.59 | $55.03 | 4,343,636 |
| 2017-02-10 | $61.63 | $61.90 | $60.66 | $60.99 | $52.78 | 5,096,300 |
| 2017-02-09 | $58.43 | $60.98 | $58.36 | $60.97 | $52.76 | 5,505,541 |
| 2017-02-08 | $57.57 | $58.32 | $57.20 | $58.28 | $50.43 | 2,407,887 |
| 2017-02-07 | $58.47 | $58.75 | $57.53 | $57.65 | $49.89 | 2,218,015 |
| 2017-02-06 | $57.50 | $58.20 | $57.50 | $57.85 | $50.06 | 2,643,929 |
| 2017-02-03 | $57.39 | $58.09 | $56.66 | $57.35 | $49.63 | 2,569,101 |
| 2017-02-02 | $57.03 | $57.64 | $56.71 | $57.49 | $49.75 | 3,051,851 |
| 2017-02-01 | $58.57 | $59.29 | $56.19 | $56.93 | $49.27 | 4,770,610 |
| 2017-01-31 | $59.81 | $59.85 | $57.13 | $58.09 | $50.27 | 9,225,760 |
| 2017-01-30 | $60.54 | $60.79 | $59.03 | $60.10 | $52.01 | 4,339,169 |
| 2017-01-27 | $60.80 | $61.23 | $60.18 | $61.01 | $52.80 | 2,585,248 |
| 2017-01-26 | $59.64 | $60.80 | $59.41 | $60.71 | $52.54 | 3,239,119 |
| 2017-01-25 | $60.78 | $60.84 | $59.02 | $59.71 | $51.67 | 6,208,924 |
| 2017-01-24 | $61.02 | $62.34 | $60.78 | $60.92 | $52.72 | 4,368,671 |
| 2017-01-23 | $61.18 | $61.33 | $59.50 | $60.06 | $51.97 | 3,026,207 |
| 2017-01-20 | $60.48 | $61.14 | $60.21 | $60.99 | $52.78 | 2,802,394 |
| 2017-01-19 | $62.02 | $62.25 | $59.80 | $60.15 | $52.05 | 2,892,582 |
| 2017-01-18 | $60.29 | $62.44 | $60.05 | $62.38 | $53.98 | 3,743,829 |
| 2017-01-17 | $60.36 | $60.70 | $59.72 | $60.14 | $52.04 | 1,534,615 |
| 2017-01-13 | $60.49 | $61.29 | $60.17 | $60.37 | $52.24 | 1,475,075 |
| 2017-01-12 | $60.76 | $61.13 | $59.97 | $60.61 | $52.45 | 2,469,533 |
| 2017-01-11 | $61.45 | $61.79 | $60.54 | $61.19 | $52.95 | 2,085,770 |
| 2017-01-10 | $60.40 | $61.47 | $59.65 | $61.22 | $52.98 | 3,988,168 |
| 2017-01-09 | $60.88 | $61.54 | $59.52 | $59.64 | $51.61 | 3,590,118 |
| 2017-01-06 | $60.88 | $61.86 | $60.28 | $60.29 | $52.17 | 3,057,681 |
| 2017-01-05 | $61.12 | $62.60 | $60.62 | $60.90 | $52.70 | 3,884,576 |
| 2017-01-04 | $59.76 | $61.29 | $59.13 | $61.25 | $53.00 | 3,568,571 |
| 2017-01-03 | $59.74 | $60.87 | $59.02 | $59.61 | $51.59 | 3,698,548 |
| 2016-12-30 | $61.05 | $61.25 | $59.39 | $59.52 | $51.51 | 2,204,055 |
| 2016-12-29 | $60.91 | $61.48 | $60.43 | $60.93 | $52.73 | 1,217,786 |
| 2016-12-28 | $62.03 | $62.55 | $60.87 | $60.92 | $52.72 | 1,340,735 |
| 2016-12-27 | $61.91 | $62.38 | $61.77 | $61.87 | $53.21 | 1,439,514 |
| 2016-12-23 | $61.55 | $61.62 | $61.07 | $61.49 | $52.88 | 1,266,805 |
| 2016-12-22 | $61.89 | $62.31 | $61.46 | $61.63 | $53.00 | 1,930,801 |
| 2016-12-21 | $62.14 | $62.95 | $61.35 | $62.14 | $53.44 | 2,254,619 |
| 2016-12-20 | $60.60 | $62.38 | $60.54 | $62.12 | $53.43 | 2,629,277 |
| 2016-12-19 | $60.13 | $61.00 | $59.63 | $60.53 | $52.06 | 2,448,578 |
| 2016-12-16 | $62.47 | $62.78 | $60.61 | $60.65 | $52.16 | 7,583,720 |
| 2016-12-15 | $61.80 | $63.34 | $61.01 | $62.87 | $54.07 | 5,294,356 |
| 2016-12-14 | $63.30 | $64.32 | $62.90 | $63.04 | $54.22 | 2,942,486 |
| 2016-12-13 | $64.41 | $64.85 | $63.05 | $63.43 | $54.55 | 3,699,171 |
| 2016-12-12 | $65.90 | $65.94 | $63.89 | $64.10 | $55.13 | 3,319,766 |
| 2016-12-09 | $66.25 | $66.37 | $64.68 | $65.37 | $56.22 | 2,949,417 |
| 2016-12-08 | $67.09 | $68.00 | $66.26 | $66.41 | $57.12 | 3,825,309 |
| 2016-12-07 | $65.91 | $67.12 | $65.66 | $66.75 | $57.41 | 3,006,866 |
| 2016-12-06 | $64.96 | $65.64 | $64.42 | $65.58 | $56.40 | 2,844,650 |
| 2016-12-05 | $64.03 | $65.19 | $63.94 | $65.10 | $55.99 | 3,630,923 |
| 2016-12-02 | $61.92 | $63.05 | $61.67 | $63.03 | $54.21 | 2,060,306 |
| 2016-12-01 | $62.59 | $63.00 | $61.67 | $61.95 | $53.28 | 2,943,208 |
| 2016-11-30 | $62.47 | $63.27 | $61.88 | $62.19 | $53.49 | 3,445,496 |
| 2016-11-29 | $60.29 | $62.02 | $59.37 | $61.63 | $53.00 | 3,220,670 |
| 2016-11-28 | $62.67 | $62.75 | $61.61 | $61.97 | $53.30 | 2,721,497 |
| 2016-11-25 | $62.75 | $62.90 | $62.35 | $62.85 | $54.05 | 855,138 |
| 2016-11-23 | $61.86 | $62.67 | $61.53 | $62.51 | $53.76 | 2,849,994 |
| 2016-11-22 | $60.21 | $62.41 | $60.21 | $62.31 | $53.59 | 4,699,314 |
| 2016-11-21 | $59.40 | $59.78 | $58.96 | $59.66 | $51.31 | 2,120,948 |
| 2016-11-18 | $59.28 | $59.57 | $58.67 | $58.84 | $50.61 | 3,053,399 |
| 2016-11-17 | $59.85 | $60.03 | $59.25 | $59.45 | $51.13 | 2,944,055 |
| 2016-11-16 | $59.84 | $60.06 | $59.25 | $59.85 | $51.47 | 3,335,548 |
| 2016-11-15 | $58.60 | $60.35 | $58.41 | $60.33 | $51.89 | 4,270,066 |
| 2016-11-14 | $59.42 | $60.09 | $59.08 | $59.60 | $51.26 | 4,010,658 |
| 2016-11-11 | $59.25 | $59.58 | $57.65 | $58.75 | $50.53 | 4,541,860 |
| 2016-11-10 | $57.52 | $59.82 | $57.41 | $59.14 | $50.86 | 7,220,664 |
| 2016-11-09 | $54.23 | $58.53 | $54.23 | $57.62 | $49.56 | 9,065,616 |
| 2016-11-08 | $50.91 | $51.94 | $50.59 | $51.37 | $44.18 | 1,893,579 |
| 2016-11-07 | $50.85 | $51.54 | $50.79 | $51.33 | $44.15 | 3,516,558 |
| 2016-11-04 | $48.74 | $50.42 | $48.63 | $49.95 | $42.96 | 3,393,311 |
| 2016-11-03 | $48.25 | $49.03 | $48.23 | $48.78 | $41.95 | 2,057,091 |
| 2016-11-02 | $47.59 | $48.99 | $47.59 | $48.15 | $41.41 | 2,752,612 |
| 2016-11-01 | $49.14 | $49.29 | $47.53 | $47.83 | $41.14 | 3,503,596 |
| 2016-10-31 | $47.87 | $48.95 | $47.68 | $48.85 | $42.01 | 3,179,000 |
| 2016-10-28 | $46.75 | $48.30 | $46.64 | $47.61 | $40.95 | 2,717,363 |
| 2016-10-27 | $47.32 | $47.32 | $46.61 | $46.74 | $40.20 | 2,674,094 |
| 2016-10-26 | $46.96 | $47.46 | $46.52 | $47.34 | $40.71 | 1,857,829 |
| 2016-10-25 | $47.97 | $47.97 | $46.86 | $47.00 | $40.42 | 2,818,200 |
| 2016-10-24 | $48.31 | $48.32 | $47.58 | $47.68 | $41.01 | 1,812,064 |
| 2016-10-21 | $47.92 | $48.21 | $47.30 | $47.87 | $41.17 | 3,547,581 |
| 2016-10-20 | $47.68 | $48.89 | $45.30 | $48.36 | $41.59 | 5,786,608 |
| 2016-10-19 | $47.37 | $48.23 | $47.29 | $48.03 | $41.31 | 3,102,166 |
| 2016-10-18 | $47.38 | $47.46 | $46.71 | $47.15 | $40.55 | 3,142,358 |
| 2016-10-17 | $46.96 | $47.35 | $46.79 | $46.80 | $40.25 | 1,912,156 |
| 2016-10-14 | $46.88 | $47.26 | $46.72 | $46.86 | $40.30 | 2,096,934 |
| 2016-10-13 | $46.55 | $46.76 | $45.90 | $46.54 | $40.03 | 3,182,734 |
| 2016-10-12 | $47.46 | $47.71 | $47.02 | $47.25 | $40.64 | 3,907,232 |
| 2016-10-11 | $47.43 | $48.06 | $47.24 | $47.40 | $40.77 | 2,065,539 |
| 2016-10-10 | $47.70 | $48.33 | $47.64 | $47.73 | $41.05 | 1,434,067 |
| 2016-10-07 | $48.21 | $48.39 | $46.82 | $47.39 | $40.76 | 2,361,188 |
| 2016-10-06 | $47.88 | $48.21 | $47.73 | $47.96 | $41.25 | 2,068,284 |
| 2016-10-05 | $48.04 | $48.20 | $47.67 | $48.05 | $41.33 | 2,297,282 |
| 2016-10-04 | $48.55 | $48.67 | $47.55 | $47.62 | $40.96 | 2,642,615 |
| 2016-10-03 | $49.25 | $49.41 | $48.54 | $48.82 | $41.99 | 3,005,347 |
| 2016-09-30 | $49.05 | $49.73 | $48.72 | $49.45 | $42.53 | 2,745,733 |
| 2016-09-29 | $49.67 | $49.97 | $48.62 | $48.86 | $42.02 | 2,100,186 |
| 2016-09-28 | $49.07 | $49.76 | $48.93 | $49.73 | $42.77 | 2,125,259 |
| 2016-09-27 | $48.60 | $49.18 | $48.35 | $49.07 | $41.89 | 2,447,500 |
| 2016-09-26 | $48.66 | $49.19 | $48.43 | $48.92 | $41.76 | 3,697,703 |
| 2016-09-23 | $47.62 | $49.01 | $47.55 | $48.81 | $41.66 | 5,321,457 |
| 2016-09-22 | $48.65 | $48.92 | $47.81 | $47.87 | $40.86 | 2,252,253 |
| 2016-09-21 | $46.50 | $47.90 | $46.50 | $47.86 | $40.85 | 3,562,491 |
| 2016-09-20 | $46.18 | $46.36 | $45.90 | $46.17 | $39.41 | 3,010,053 |
| 2016-09-19 | $46.28 | $46.46 | $45.82 | $46.00 | $39.27 | 2,460,276 |
| 2016-09-16 | $45.52 | $46.12 | $45.18 | $45.74 | $39.04 | 3,482,514 |
| 2016-09-15 | $45.27 | $45.85 | $44.94 | $45.62 | $38.94 | 3,037,582 |
| 2016-09-14 | $45.50 | $45.76 | $44.81 | $45.35 | $38.71 | 4,593,590 |
| 2016-09-13 | $46.99 | $47.13 | $45.75 | $46.02 | $39.28 | 3,451,413 |
| 2016-09-12 | $46.06 | $47.89 | $46.06 | $47.71 | $40.73 | 4,360,456 |
| 2016-09-09 | $48.59 | $48.61 | $46.83 | $46.83 | $39.97 | 3,693,100 |
| 2016-09-08 | $49.75 | $49.75 | $49.01 | $49.05 | $41.87 | 1,933,001 |
| 2016-09-07 | $49.30 | $49.97 | $49.13 | $49.97 | $42.66 | 2,853,731 |
| 2016-09-06 | $49.12 | $49.68 | $48.74 | $49.58 | $42.32 | 2,263,766 |
| 2016-09-02 | $49.78 | $50.34 | $48.77 | $49.03 | $41.85 | 2,427,597 |
| 2016-09-01 | $48.60 | $49.47 | $48.51 | $49.30 | $42.08 | 2,700,557 |
| 2016-08-31 | $48.34 | $48.73 | $48.18 | $48.51 | $41.41 | 3,143,745 |
| 2016-08-30 | $49.21 | $49.33 | $48.46 | $48.60 | $41.49 | 2,824,254 |
| 2016-08-29 | $48.63 | $49.58 | $48.63 | $49.44 | $42.20 | 1,846,950 |
| 2016-08-26 | $49.23 | $49.89 | $48.59 | $48.69 | $41.56 | 1,819,048 |
| 2016-08-25 | $48.92 | $49.44 | $48.70 | $48.89 | $41.73 | 2,315,143 |
| 2016-08-24 | $49.84 | $49.88 | $48.87 | $48.93 | $41.77 | 2,432,828 |
| 2016-08-23 | $50.65 | $50.98 | $49.96 | $50.03 | $42.71 | 2,108,462 |
| 2016-08-22 | $49.64 | $50.33 | $49.61 | $50.31 | $42.95 | 1,594,724 |
| 2016-08-19 | $50.42 | $50.60 | $49.92 | $50.05 | $42.72 | 3,070,824 |
| 2016-08-18 | $50.75 | $51.00 | $50.29 | $50.94 | $43.48 | 1,789,414 |
| 2016-08-17 | $50.55 | $50.75 | $50.28 | $50.52 | $43.12 | 2,378,732 |
| 2016-08-16 | $51.70 | $51.87 | $50.73 | $50.73 | $43.30 | 1,722,428 |
| 2016-08-15 | $50.98 | $51.88 | $50.62 | $51.57 | $44.02 | 2,446,388 |
| 2016-08-12 | $52.10 | $52.19 | $50.59 | $50.69 | $43.27 | 3,193,956 |
| 2016-08-11 | $52.57 | $52.80 | $52.00 | $52.35 | $44.69 | 2,516,523 |
| 2016-08-10 | $52.92 | $53.00 | $52.30 | $52.35 | $44.69 | 2,846,446 |
| 2016-08-09 | $53.22 | $53.25 | $52.70 | $52.79 | $45.06 | 1,507,835 |
| 2016-08-08 | $53.71 | $53.71 | $53.03 | $53.51 | $45.68 | 1,849,180 |
| 2016-08-05 | $53.34 | $53.57 | $53.14 | $53.55 | $45.71 | 1,193,951 |
| 2016-08-04 | $53.41 | $53.62 | $52.91 | $53.30 | $45.50 | 1,723,697 |
| 2016-08-03 | $52.84 | $53.53 | $52.70 | $53.51 | $45.68 | 1,835,158 |
| 2016-08-02 | $53.18 | $53.29 | $52.52 | $53.00 | $45.24 | 2,170,872 |
| 2016-08-01 | $53.64 | $53.75 | $52.96 | $53.28 | $45.48 | 2,156,686 |
| 2016-07-29 | $53.70 | $54.00 | $53.21 | $53.64 | $45.79 | 2,392,171 |
| 2016-07-28 | $53.50 | $53.92 | $53.05 | $53.81 | $45.93 | 3,221,696 |
| 2016-07-27 | $54.11 | $54.34 | $53.00 | $53.46 | $45.63 | 2,748,669 |
| 2016-07-26 | $52.40 | $53.73 | $52.40 | $53.71 | $45.85 | 2,614,817 |
| 2016-07-25 | $52.62 | $52.92 | $52.06 | $52.39 | $44.72 | 2,212,268 |
| 2016-07-22 | $52.19 | $52.96 | $52.12 | $52.72 | $45.00 | 2,618,365 |
| 2016-07-21 | $54.18 | $54.48 | $52.07 | $52.32 | $44.66 | 4,548,524 |
| 2016-07-20 | $54.48 | $54.54 | $53.51 | $54.09 | $46.17 | 5,542,262 |
| 2016-07-19 | $56.13 | $56.45 | $54.91 | $55.71 | $47.55 | 4,326,598 |
| 2016-07-18 | $56.45 | $56.91 | $56.21 | $56.90 | $48.57 | 2,133,055 |
| 2016-07-15 | $56.72 | $56.99 | $56.31 | $56.67 | $48.37 | 3,015,574 |
| 2016-07-14 | $56.63 | $57.08 | $56.18 | $56.79 | $48.48 | 2,563,169 |
| 2016-07-13 | $56.61 | $56.84 | $55.57 | $56.42 | $48.16 | 3,009,703 |
| 2016-07-12 | $55.25 | $56.63 | $55.17 | $56.34 | $48.09 | 5,238,217 |
| 2016-07-11 | $53.50 | $54.50 | $53.50 | $54.46 | $46.49 | 3,465,213 |
| 2016-07-08 | $52.00 | $53.32 | $51.88 | $53.19 | $45.40 | 3,674,096 |
| 2016-07-07 | $51.04 | $51.76 | $50.95 | $51.51 | $43.97 | 3,399,066 |
| 2016-07-06 | $49.23 | $51.11 | $49.16 | $51.08 | $43.60 | 4,712,304 |
| 2016-07-05 | $49.71 | $49.86 | $48.69 | $48.96 | $41.79 | 3,385,214 |
| 2016-07-01 | $49.34 | $50.33 | $49.29 | $49.97 | $42.66 | 2,516,459 |
| 2016-06-30 | $48.26 | $49.41 | $48.08 | $49.41 | $42.18 | 2,364,030 |
| 2016-06-29 | $47.92 | $48.24 | $47.82 | $47.92 | $40.91 | 2,676,428 |
| 2016-06-28 | $46.68 | $47.49 | $46.45 | $47.33 | $40.40 | 3,246,903 |
| 2016-06-27 | $47.41 | $47.50 | $46.10 | $46.31 | $39.22 | 3,239,689 |
| 2016-06-24 | $48.71 | $49.33 | $47.71 | $47.87 | $40.54 | 4,073,527 |
| 2016-06-23 | $50.29 | $50.50 | $49.51 | $50.50 | $42.77 | 3,165,706 |
| 2016-06-22 | $50.34 | $50.48 | $49.41 | $49.57 | $41.98 | 3,564,932 |
| 2016-06-21 | $51.26 | $51.27 | $49.67 | $49.99 | $42.34 | 3,880,708 |
| 2016-06-20 | $51.15 | $51.85 | $51.07 | $51.30 | $43.45 | 2,320,029 |
| 2016-06-17 | $50.81 | $51.14 | $50.22 | $50.35 | $42.64 | 3,038,426 |
| 2016-06-16 | $50.10 | $50.69 | $49.81 | $50.65 | $42.90 | 2,178,482 |
| 2016-06-15 | $50.15 | $50.66 | $49.64 | $50.45 | $42.73 | 3,197,393 |
| 2016-06-14 | $50.10 | $50.26 | $49.20 | $49.52 | $41.94 | 1,895,589 |
| 2016-06-13 | $50.73 | $50.85 | $49.97 | $49.98 | $42.33 | 2,994,660 |
| 2016-06-10 | $50.18 | $50.85 | $50.02 | $50.50 | $42.77 | 2,523,711 |
| 2016-06-09 | $51.18 | $51.22 | $50.36 | $50.55 | $42.81 | 2,969,347 |
| 2016-06-08 | $50.98 | $51.99 | $50.94 | $51.76 | $43.84 | 3,064,195 |
| 2016-06-07 | $50.26 | $50.65 | $50.13 | $50.37 | $42.66 | 2,119,444 |
| 2016-06-06 | $49.89 | $50.50 | $49.80 | $50.42 | $42.70 | 2,112,450 |
| 2016-06-03 | $49.32 | $49.91 | $48.88 | $49.88 | $42.24 | 2,625,898 |
| 2016-06-02 | $48.52 | $49.16 | $48.39 | $49.16 | $41.63 | 1,868,723 |
| 2016-06-01 | $48.07 | $48.88 | $47.91 | $48.80 | $41.33 | 1,866,926 |
| 2016-05-31 | $48.61 | $49.03 | $48.13 | $48.51 | $41.08 | 2,357,019 |
| 2016-05-27 | $48.42 | $48.66 | $47.69 | $48.39 | $40.98 | 2,704,671 |
| 2016-05-26 | $49.23 | $49.55 | $48.33 | $48.51 | $41.08 | 1,939,190 |
| 2016-05-25 | $47.38 | $48.53 | $47.14 | $48.39 | $40.98 | 2,372,919 |
| 2016-05-24 | $47.10 | $47.37 | $46.81 | $47.16 | $39.94 | 1,912,163 |
| 2016-05-23 | $46.23 | $47.16 | $46.03 | $46.83 | $39.66 | 1,794,739 |
| 2016-05-20 | $46.88 | $46.98 | $46.37 | $46.53 | $39.41 | 1,701,307 |
| 2016-05-19 | $45.45 | $46.66 | $45.32 | $46.54 | $39.41 | 2,335,646 |
| 2016-05-18 | $46.26 | $46.98 | $45.65 | $45.86 | $38.84 | 1,908,670 |
| 2016-05-17 | $47.64 | $47.81 | $46.34 | $46.56 | $39.43 | 3,935,864 |
| 2016-05-16 | $47.29 | $48.30 | $47.29 | $47.81 | $40.49 | 2,028,613 |
| 2016-05-13 | $47.28 | $47.59 | $46.86 | $47.06 | $39.86 | 2,307,839 |
| 2016-05-12 | $47.98 | $48.18 | $47.22 | $47.44 | $40.18 | 2,086,558 |
| 2016-05-11 | $47.98 | $48.56 | $47.53 | $47.61 | $40.32 | 1,917,421 |
| 2016-05-10 | $46.76 | $47.96 | $46.57 | $47.92 | $40.58 | 2,705,066 |
| 2016-05-09 | $47.89 | $48.13 | $46.45 | $46.48 | $39.36 | 3,288,389 |
| 2016-05-06 | $48.41 | $48.96 | $47.88 | $48.85 | $41.37 | 2,085,048 |
| 2016-05-05 | $48.73 | $49.04 | $48.11 | $48.46 | $41.04 | 2,480,180 |
| 2016-05-04 | $48.29 | $49.05 | $47.82 | $48.50 | $41.07 | 3,936,642 |
| 2016-05-03 | $49.44 | $49.53 | $48.30 | $48.73 | $41.27 | 3,838,346 |
| 2016-05-02 | $49.74 | $50.40 | $49.42 | $50.30 | $42.60 | 2,266,236 |
| 2016-04-29 | $49.96 | $50.41 | $49.38 | $49.78 | $42.16 | 5,645,643 |
| 2016-04-28 | $50.31 | $51.10 | $49.80 | $49.94 | $42.29 | 2,601,034 |
| 2016-04-27 | $49.61 | $50.66 | $48.92 | $50.61 | $42.86 | 2,255,577 |
| 2016-04-26 | $49.43 | $49.60 | $48.65 | $49.51 | $41.93 | 3,140,029 |
| 2016-04-25 | $49.25 | $49.66 | $48.83 | $49.12 | $41.60 | 2,533,587 |
| 2016-04-22 | $49.15 | $50.15 | $49.15 | $49.55 | $41.96 | 2,315,777 |
| 2016-04-21 | $49.96 | $50.14 | $48.59 | $49.50 | $41.92 | 2,591,667 |
| 2016-04-20 | $50.61 | $50.72 | $49.79 | $50.28 | $42.58 | 2,870,609 |
| 2016-04-19 | $50.14 | $50.78 | $50.00 | $50.46 | $42.73 | 2,894,849 |
| 2016-04-18 | $49.35 | $49.94 | $49.23 | $49.86 | $42.23 | 2,280,025 |
| 2016-04-15 | $49.21 | $49.56 | $48.93 | $49.51 | $41.93 | 2,167,639 |
| 2016-04-14 | $49.19 | $49.37 | $48.83 | $49.31 | $41.76 | 2,066,910 |
| 2016-04-13 | $48.74 | $49.50 | $48.50 | $49.09 | $41.57 | 2,845,409 |
| 2016-04-12 | $48.04 | $48.40 | $47.55 | $48.09 | $40.73 | 2,639,163 |
| 2016-04-11 | $47.61 | $48.31 | $47.57 | $47.67 | $40.37 | 2,828,215 |
| 2016-04-08 | $47.13 | $47.75 | $47.02 | $47.29 | $40.05 | 2,074,024 |
| 2016-04-07 | $46.78 | $46.99 | $46.23 | $46.56 | $39.43 | 2,165,039 |
| 2016-04-06 | $46.84 | $47.25 | $46.36 | $47.22 | $39.99 | 1,715,066 |
| 2016-04-05 | $46.50 | $47.07 | $46.50 | $46.78 | $39.62 | 2,048,982 |
| 2016-04-04 | $47.41 | $47.78 | $46.60 | $46.68 | $39.53 | 2,356,247 |
| 2016-04-01 | $46.83 | $47.58 | $46.72 | $47.52 | $40.24 | 2,415,136 |
| 2016-03-31 | $48.18 | $48.19 | $47.26 | $47.30 | $40.06 | 3,988,325 |
| 2016-03-30 | $47.57 | $48.52 | $47.25 | $48.31 | $40.91 | 4,989,249 |
| 2016-03-29 | $46.27 | $47.27 | $45.96 | $47.24 | $40.01 | 2,679,625 |
| 2016-03-28 | $46.56 | $47.19 | $46.21 | $46.86 | $39.37 | 2,637,005 |
| 2016-03-24 | $45.56 | $46.54 | $45.52 | $46.48 | $39.05 | 1,996,319 |
| 2016-03-23 | $46.09 | $46.67 | $45.88 | $46.05 | $38.69 | 2,518,548 |
| 2016-03-22 | $45.93 | $46.86 | $45.91 | $46.59 | $39.15 | 1,970,255 |
| 2016-03-21 | $46.57 | $46.69 | $45.86 | $46.41 | $39.00 | 1,804,787 |
| 2016-03-18 | $46.76 | $47.36 | $46.34 | $46.70 | $39.24 | 3,119,154 |
| 2016-03-17 | $45.86 | $46.76 | $45.25 | $46.65 | $39.20 | 3,108,100 |
| 2016-03-16 | $44.72 | $45.61 | $44.49 | $45.49 | $38.22 | 3,249,411 |
| 2016-03-15 | $44.73 | $45.49 | $44.39 | $45.05 | $37.85 | 2,126,336 |
| 2016-03-14 | $45.04 | $45.65 | $44.69 | $45.15 | $37.94 | 2,380,264 |
| 2016-03-11 | $45.36 | $45.44 | $44.28 | $45.38 | $38.13 | 2,944,172 |
| 2016-03-10 | $43.60 | $45.07 | $43.46 | $44.99 | $37.80 | 2,734,079 |
| 2016-03-09 | $44.47 | $44.78 | $43.28 | $43.54 | $36.58 | 2,827,587 |
| 2016-03-08 | $44.14 | $44.95 | $44.04 | $44.32 | $37.24 | 3,737,639 |
| 2016-03-07 | $43.16 | $44.77 | $43.00 | $44.76 | $37.61 | 3,646,307 |
| 2016-03-04 | $42.95 | $43.84 | $42.20 | $42.96 | $36.10 | 3,443,488 |
| 2016-03-03 | $42.29 | $43.21 | $42.14 | $42.75 | $35.92 | 3,967,324 |
| 2016-03-02 | $41.35 | $42.31 | $41.21 | $42.24 | $35.49 | 2,974,256 |
| 2016-03-01 | $39.96 | $41.20 | $39.62 | $40.96 | $34.42 | 2,173,213 |
| 2016-02-29 | $39.31 | $39.90 | $39.08 | $39.34 | $33.05 | 2,816,832 |
| 2016-02-26 | $39.92 | $40.42 | $39.70 | $39.96 | $33.58 | 1,851,299 |
| 2016-02-25 | $38.94 | $39.75 | $38.79 | $39.75 | $33.40 | 2,162,132 |
| 2016-02-24 | $38.26 | $39.06 | $37.77 | $39.02 | $32.79 | 2,957,719 |
| 2016-02-23 | $39.37 | $39.56 | $38.88 | $38.90 | $32.69 | 2,096,410 |
| 2016-02-22 | $39.85 | $40.10 | $39.56 | $39.76 | $33.41 | 2,662,857 |
| 2016-02-19 | $39.86 | $39.87 | $39.11 | $39.39 | $33.10 | 2,708,677 |
| 2016-02-18 | $40.72 | $40.83 | $39.83 | $40.03 | $33.63 | 2,544,092 |
| 2016-02-17 | $40.55 | $41.08 | $40.45 | $40.76 | $34.25 | 2,614,204 |
| 2016-02-16 | $40.23 | $40.50 | $39.65 | $40.18 | $33.76 | 2,450,497 |
| 2016-02-12 | $39.19 | $40.06 | $38.64 | $40.03 | $33.63 | 2,540,769 |
| 2016-02-11 | $38.51 | $38.69 | $37.71 | $38.35 | $32.22 | 2,094,961 |
| 2016-02-10 | $38.99 | $39.94 | $38.75 | $38.95 | $32.73 | 1,624,287 |
| 2016-02-09 | $38.92 | $39.38 | $38.29 | $38.91 | $32.69 | 2,720,252 |
| 2016-02-08 | $39.87 | $39.97 | $39.11 | $39.39 | $33.10 | 2,597,953 |
| 2016-02-05 | $40.14 | $41.24 | $39.67 | $39.92 | $33.54 | 2,782,651 |
| 2016-02-04 | $40.33 | $41.16 | $40.10 | $40.47 | $34.00 | 2,907,652 |
| 2016-02-03 | $38.98 | $40.01 | $38.47 | $39.91 | $33.53 | 2,840,021 |
| 2016-02-02 | $38.67 | $38.76 | $38.18 | $38.49 | $32.34 | 2,949,042 |
| 2016-02-01 | $38.71 | $39.23 | $38.00 | $39.18 | $32.92 | 3,356,190 |
| 2016-01-29 | $36.71 | $39.11 | $36.64 | $39.07 | $32.83 | 6,027,838 |
| 2016-01-28 | $37.00 | $37.00 | $34.90 | $36.64 | $30.79 | 3,969,997 |
| 2016-01-27 | $35.95 | $36.63 | $35.57 | $35.70 | $30.00 | 3,327,157 |
| 2016-01-26 | $35.33 | $36.88 | $35.25 | $36.54 | $30.70 | 3,707,006 |
| 2016-01-25 | $35.27 | $35.58 | $34.82 | $34.86 | $29.29 | 2,326,457 |
| 2016-01-22 | $35.64 | $35.86 | $35.02 | $35.36 | $29.71 | 2,835,952 |
| 2016-01-21 | $34.95 | $35.58 | $34.70 | $35.01 | $29.42 | 2,826,107 |
| 2016-01-20 | $34.61 | $35.40 | $33.90 | $34.98 | $29.39 | 3,578,957 |
| 2016-01-19 | $35.79 | $35.90 | $34.74 | $35.27 | $29.64 | 3,265,526 |
| 2016-01-15 | $35.28 | $35.54 | $34.72 | $35.15 | $29.53 | 3,362,314 |
| 2016-01-14 | $35.88 | $36.59 | $35.50 | $36.22 | $30.43 | 3,819,043 |
| 2016-01-13 | $36.61 | $37.07 | $35.55 | $35.62 | $29.93 | 3,481,060 |
| 2016-01-12 | $36.45 | $36.85 | $35.44 | $36.29 | $30.49 | 4,249,003 |
| 2016-01-11 | $36.74 | $36.82 | $35.80 | $36.14 | $30.37 | 3,334,251 |
| 2016-01-08 | $37.46 | $37.75 | $36.36 | $36.44 | $30.62 | 3,401,031 |
| 2016-01-07 | $38.59 | $38.61 | $36.99 | $37.35 | $31.38 | 5,617,073 |
| 2016-01-06 | $39.22 | $39.71 | $39.10 | $39.36 | $33.07 | 1,630,997 |
| 2016-01-05 | $39.90 | $40.03 | $39.46 | $39.96 | $33.58 | 3,514,467 |
| 2016-01-04 | $39.64 | $40.06 | $39.23 | $39.55 | $33.23 | 4,029,937 |
| 2015-12-31 | $40.35 | $40.76 | $40.13 | $40.30 | $33.86 | 1,910,772 |
| 2015-12-30 | $40.23 | $40.51 | $40.10 | $40.34 | $33.90 | 1,964,399 |
| 2015-12-29 | $40.58 | $40.70 | $40.04 | $40.48 | $34.01 | 1,539,575 |
| 2015-12-28 | $40.75 | $40.76 | $40.02 | $40.62 | $33.82 | 1,760,097 |
| 2015-12-24 | $41.01 | $41.27 | $40.68 | $41.07 | $34.19 | 624,404 |
| 2015-12-23 | $41.66 | $42.20 | $40.67 | $41.04 | $34.17 | 3,393,377 |
| 2015-12-22 | $39.78 | $41.25 | $39.75 | $41.12 | $34.23 | 3,209,398 |
| 2015-12-21 | $39.21 | $39.97 | $39.05 | $39.73 | $33.08 | 3,214,371 |
| 2015-12-18 | $38.31 | $39.19 | $38.12 | $38.87 | $32.36 | 5,731,255 |
| 2015-12-17 | $38.21 | $38.78 | $37.74 | $38.47 | $32.03 | 3,197,138 |
| 2015-12-16 | $38.45 | $39.26 | $37.67 | $38.66 | $32.19 | 5,215,935 |
| 2015-12-15 | $40.41 | $40.58 | $39.89 | $40.17 | $33.44 | 2,219,303 |
| 2015-12-14 | $40.29 | $40.85 | $39.88 | $40.14 | $33.42 | 2,434,346 |
| 2015-12-11 | $40.42 | $40.72 | $39.92 | $39.99 | $33.29 | 2,512,836 |
| 2015-12-10 | $39.93 | $41.45 | $39.85 | $41.03 | $34.16 | 2,437,186 |
| 2015-12-09 | $39.92 | $40.70 | $39.81 | $40.00 | $33.30 | 1,818,116 |
| 2015-12-08 | $39.26 | $40.28 | $39.16 | $39.46 | $32.85 | 2,304,242 |
| 2015-12-07 | $40.66 | $40.66 | $39.77 | $40.30 | $33.55 | 1,572,288 |
| 2015-12-04 | $40.92 | $41.19 | $40.58 | $41.10 | $34.22 | 1,751,890 |
| 2015-12-03 | $41.53 | $41.56 | $40.44 | $40.88 | $34.03 | 1,807,838 |
| 2015-12-02 | $41.76 | $41.99 | $41.18 | $41.25 | $34.34 | 1,818,216 |
| 2015-12-01 | $41.70 | $42.21 | $41.45 | $42.16 | $35.10 | 1,689,859 |
| 2015-11-30 | $41.46 | $41.78 | $40.93 | $41.45 | $34.51 | 2,900,040 |
| 2015-11-27 | $41.46 | $41.87 | $41.27 | $41.75 | $34.76 | 624,149 |
| 2015-11-25 | $41.94 | $42.08 | $41.47 | $41.64 | $34.67 | 1,512,081 |
| 2015-11-24 | $40.79 | $42.26 | $40.65 | $42.16 | $35.10 | 3,136,435 |
| 2015-11-23 | $41.25 | $41.65 | $40.57 | $40.66 | $33.85 | 1,493,578 |
| 2015-11-20 | $42.01 | $42.30 | $41.13 | $41.32 | $34.40 | 1,877,987 |
| 2015-11-19 | $42.07 | $42.37 | $41.68 | $41.81 | $34.81 | 1,610,511 |
| 2015-11-18 | $41.01 | $42.19 | $40.93 | $42.17 | $35.11 | 1,700,036 |
| 2015-11-17 | $41.14 | $41.23 | $40.39 | $40.54 | $33.75 | 1,871,323 |
| 2015-11-16 | $40.59 | $41.41 | $40.45 | $41.10 | $34.22 | 1,620,505 |
| 2015-11-13 | $40.12 | $41.20 | $40.11 | $40.63 | $33.83 | 1,620,380 |
| 2015-11-12 | $40.54 | $40.55 | $39.33 | $40.11 | $33.39 | 3,717,754 |
| 2015-11-11 | $41.96 | $41.98 | $40.90 | $41.22 | $34.32 | 1,673,444 |
| 2015-11-10 | $41.50 | $41.78 | $41.26 | $41.72 | $34.73 | 1,631,394 |
| 2015-11-09 | $42.09 | $42.21 | $41.30 | $41.78 | $34.78 | 2,049,275 |
| 2015-11-06 | $41.86 | $42.18 | $41.33 | $42.10 | $35.05 | 2,032,830 |
| 2015-11-05 | $42.63 | $42.74 | $42.01 | $42.28 | $35.20 | 1,718,291 |
| 2015-11-04 | $43.43 | $43.45 | $41.94 | $42.72 | $35.57 | 2,379,135 |
| 2015-11-03 | $43.49 | $43.92 | $42.96 | $43.39 | $36.12 | 2,973,542 |
| 2015-11-02 | $42.28 | $43.93 | $42.11 | $43.54 | $36.25 | 2,152,842 |
| 2015-10-30 | $42.54 | $42.74 | $42.21 | $42.30 | $35.22 | 2,865,581 |
| 2015-10-29 | $42.30 | $42.72 | $42.15 | $42.31 | $35.22 | 1,930,119 |
| 2015-10-28 | $42.39 | $42.96 | $42.04 | $42.65 | $35.51 | 2,166,084 |
| 2015-10-27 | $42.30 | $42.64 | $41.84 | $42.39 | $35.29 | 2,085,134 |
| 2015-10-26 | $43.20 | $43.44 | $42.28 | $42.38 | $35.28 | 1,720,655 |
| 2015-10-23 | $43.01 | $43.71 | $42.75 | $43.50 | $36.21 | 2,757,730 |
| 2015-10-22 | $40.54 | $42.80 | $40.39 | $42.60 | $35.47 | 2,563,075 |
| 2015-10-21 | $40.98 | $41.28 | $40.21 | $40.30 | $33.55 | 2,257,184 |
| 2015-10-20 | $40.83 | $41.45 | $40.65 | $40.88 | $34.03 | 1,914,202 |
| 2015-10-19 | $41.78 | $41.85 | $40.83 | $41.14 | $34.25 | 1,748,179 |
| 2015-10-16 | $42.40 | $42.40 | $41.62 | $42.16 | $35.10 | 2,052,154 |
| 2015-10-15 | $41.76 | $42.20 | $41.43 | $42.18 | $35.12 | 1,560,759 |
| 2015-10-14 | $41.75 | $42.08 | $41.21 | $41.53 | $34.57 | 1,680,650 |
| 2015-10-13 | $40.79 | $42.00 | $40.62 | $41.53 | $34.57 | 1,786,459 |
| 2015-10-12 | $41.61 | $41.61 | $40.95 | $41.28 | $34.37 | 1,586,219 |
| 2015-10-09 | $41.50 | $41.94 | $41.13 | $41.47 | $34.52 | 1,751,511 |
| 2015-10-08 | $40.46 | $41.47 | $40.39 | $41.26 | $34.35 | 2,037,202 |
| 2015-10-07 | $40.65 | $41.10 | $39.32 | $40.58 | $33.78 | 3,092,409 |
| 2015-10-06 | $39.90 | $40.04 | $38.97 | $39.92 | $33.23 | 4,242,291 |
| 2015-10-05 | $38.72 | $39.89 | $38.68 | $39.82 | $33.15 | 3,402,422 |
| 2015-10-02 | $37.29 | $38.09 | $36.97 | $38.00 | $31.64 | 3,756,829 |
| 2015-10-01 | $37.81 | $38.08 | $37.24 | $37.61 | $31.31 | 2,791,425 |
| 2015-09-30 | $37.71 | $37.88 | $37.02 | $37.55 | $31.26 | 2,380,765 |
| 2015-09-29 | $37.16 | $37.57 | $36.77 | $37.16 | $30.94 | 3,106,491 |
| 2015-09-28 | $37.73 | $37.77 | $36.76 | $37.00 | $30.80 | 3,334,578 |
| 2015-09-25 | $39.06 | $39.25 | $38.28 | $38.51 | $31.74 | 2,732,598 |
| 2015-09-24 | $38.17 | $38.85 | $37.98 | $38.63 | $31.84 | 4,602,937 |
| 2015-09-23 | $39.32 | $39.40 | $38.36 | $38.46 | $31.70 | 1,918,150 |
| 2015-09-22 | $39.49 | $39.78 | $38.73 | $39.13 | $32.25 | 2,467,199 |
| 2015-09-21 | $40.40 | $40.59 | $39.86 | $40.29 | $33.21 | 2,433,521 |
| 2015-09-18 | $40.76 | $40.86 | $40.02 | $40.25 | $33.17 | 2,948,118 |
| 2015-09-17 | $41.59 | $42.20 | $41.13 | $41.35 | $34.08 | 2,127,113 |
| 2015-09-16 | $41.40 | $42.19 | $41.27 | $41.64 | $34.32 | 2,401,217 |
| 2015-09-15 | $40.81 | $41.03 | $40.45 | $40.90 | $33.71 | 2,518,276 |
| 2015-09-14 | $41.95 | $42.00 | $40.50 | $40.73 | $33.57 | 2,430,533 |
| 2015-09-11 | $41.80 | $42.12 | $41.57 | $42.12 | $34.72 | 1,505,966 |
| 2015-09-10 | $41.51 | $42.33 | $41.46 | $41.83 | $34.48 | 3,109,298 |
| 2015-09-09 | $43.31 | $43.36 | $41.50 | $41.55 | $34.25 | 4,897,220 |
| 2015-09-08 | $43.03 | $43.03 | $41.77 | $42.56 | $35.08 | 5,456,402 |
Nucor Corp (NUE) News Headlines
.jpg)
.jpg)
.jpg)
US autos, homebuilders, materials take hits as Trump trade war kicks off
None
reuters.com March 4, 2025Recent Nucor Corp (NUE) News
.jpg)
.jpg)
.jpg)
Similar Companies to Nucor Corp (NUE) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |