Novartis AG (NVS) Exchange: NYSE
Data as of May 2, 2025
$114.29 ($2.96) 2.66%
Novartis AG - Daily Information
Click for more stock information on Novartis AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $114.82 |
| Previous Close | $114.29 |
| High | $114.88 |
| Low | $113.75 |
| Adjusted Open | $114.82 |
| Previous Adjusted Close | $114.29 |
| Adjusted High | $114.88 |
| Adjusted Low | $113.75 |
About Novartis AG (NVS)
Novartis AG is a multinational healthcare company based in Basel, Switzerland. It was created in 1996 as a result of a merger between Ciba-Geigy and Sandoz. Its mission is to discover, develop, and successfully market innovative products to prevent and cure diseases, to enhance the quality of life, and to make healthcare more accessible. Since its inception, the company has grown to include a diversified product portfolio ranging from drugs and over-the-counter medications to healthcare services. The company is currently organized into five divisions: pharmaceuticals, eye care, generics, vaccines, and animal health.
Invest in Novartis AG (NVS)
Historical Stock Data for Novartis AG (NVS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $114.82 | $114.88 | $113.75 | $114.29 | $114.29 | 2,104,513 |
| 2025-05-01 | $112.60 | $112.65 | $110.43 | $111.33 | $111.33 | 2,092,686 |
| 2025-04-30 | $114.27 | $114.51 | $112.82 | $113.49 | $113.49 | 2,501,395 |
| 2025-04-29 | $113.39 | $114.71 | $113.00 | $113.45 | $113.45 | 2,543,503 |
| 2025-04-28 | $112.33 | $113.44 | $112.17 | $112.63 | $112.63 | 2,477,098 |
| 2025-04-25 | $111.89 | $112.27 | $110.98 | $112.14 | $112.14 | 2,213,618 |
| 2025-04-24 | $111.85 | $111.94 | $110.83 | $111.17 | $111.17 | 1,542,885 |
| 2025-04-23 | $110.53 | $110.73 | $109.51 | $110.13 | $110.13 | 2,803,270 |
| 2025-04-22 | $111.02 | $111.95 | $110.83 | $111.41 | $111.41 | 1,650,863 |
| 2025-04-21 | $110.87 | $111.64 | $110.02 | $110.54 | $110.54 | 1,094,676 |
| 2025-04-17 | $109.57 | $111.27 | $109.50 | $110.86 | $110.86 | 1,577,932 |
| 2025-04-16 | $110.53 | $110.76 | $109.22 | $109.58 | $109.58 | 2,053,493 |
| 2025-04-15 | $109.69 | $110.53 | $109.29 | $109.93 | $109.93 | 1,610,915 |
| 2025-04-14 | $107.15 | $109.67 | $107.08 | $109.46 | $109.46 | 2,383,483 |
| 2025-04-11 | $105.67 | $108.13 | $104.69 | $107.52 | $107.52 | 4,745,965 |
| 2025-04-10 | $102.33 | $104.34 | $100.49 | $103.40 | $103.40 | 4,207,383 |
| 2025-04-09 | $98.21 | $104.15 | $97.72 | $103.85 | $103.85 | 3,596,976 |
| 2025-04-08 | $105.39 | $105.50 | $100.91 | $101.96 | $101.96 | 2,348,064 |
| 2025-04-07 | $101.59 | $104.13 | $100.76 | $102.87 | $102.87 | 3,359,624 |
| 2025-04-04 | $109.50 | $109.91 | $105.62 | $105.85 | $105.85 | 3,526,299 |
| 2025-04-03 | $114.35 | $114.44 | $112.26 | $112.26 | $112.26 | 2,929,799 |
| 2025-04-02 | $110.01 | $110.83 | $109.35 | $110.77 | $110.77 | 2,752,073 |
| 2025-04-01 | $112.48 | $112.50 | $109.39 | $109.61 | $109.61 | 1,954,370 |
| 2025-03-31 | $110.89 | $111.67 | $110.32 | $111.48 | $111.48 | 2,949,455 |
| 2025-03-28 | $111.64 | $112.85 | $111.26 | $112.57 | $112.57 | 2,538,058 |
| 2025-03-27 | $111.17 | $111.64 | $111.11 | $111.40 | $111.40 | 1,467,080 |
| 2025-03-26 | $109.08 | $110.20 | $108.65 | $110.14 | $110.14 | 1,904,128 |
| 2025-03-25 | $112.00 | $112.24 | $109.97 | $110.38 | $110.38 | 2,588,499 |
| 2025-03-24 | $111.94 | $112.20 | $110.72 | $111.09 | $111.09 | 1,543,455 |
| 2025-03-21 | $113.03 | $113.28 | $111.94 | $112.13 | $112.13 | 3,595,590 |
| 2025-03-20 | $112.85 | $113.38 | $112.09 | $113.21 | $113.21 | 5,886,023 |
| 2025-03-19 | $111.77 | $112.06 | $111.15 | $111.56 | $111.56 | 2,174,527 |
| 2025-03-18 | $112.02 | $112.50 | $111.42 | $112.22 | $112.22 | 3,958,137 |
| 2025-03-17 | $110.62 | $112.42 | $110.61 | $112.22 | $112.22 | 4,949,438 |
| 2025-03-14 | $107.93 | $109.30 | $107.64 | $109.06 | $109.06 | 1,271,249 |
| 2025-03-13 | $109.81 | $110.11 | $108.87 | $109.11 | $109.11 | 1,638,111 |
| 2025-03-12 | $109.24 | $109.25 | $108.40 | $108.64 | $108.64 | 2,454,438 |
| 2025-03-11 | $113.75 | $113.75 | $111.17 | $111.35 | $107.52 | 2,021,490 |
| 2025-03-10 | $115.50 | $116.91 | $114.98 | $115.47 | $111.50 | 1,604,491 |
| 2025-03-07 | $114.77 | $115.97 | $114.43 | $115.57 | $115.57 | 2,320,018 |
| 2025-03-06 | $111.98 | $113.14 | $111.89 | $112.87 | $112.87 | 1,825,716 |
| 2025-03-05 | $112.02 | $112.82 | $111.79 | $111.88 | $111.88 | 1,770,830 |
| 2025-03-04 | $111.47 | $112.54 | $111.39 | $111.42 | $111.42 | 2,937,692 |
| 2025-03-03 | $109.70 | $110.94 | $109.70 | $110.62 | $110.62 | 2,084,194 |
| 2025-02-28 | $108.41 | $109.07 | $108.02 | $109.05 | $109.05 | 2,327,098 |
| 2025-02-27 | $107.67 | $109.04 | $107.51 | $108.92 | $108.92 | 1,843,385 |
| 2025-02-26 | $108.76 | $109.10 | $107.60 | $108.02 | $108.02 | 2,624,956 |
| 2025-02-25 | $111.74 | $112.98 | $109.09 | $109.62 | $109.62 | 5,355,415 |
| 2025-02-24 | $109.41 | $109.88 | $108.84 | $109.22 | $109.22 | 1,757,407 |
| 2025-02-21 | $108.62 | $109.78 | $108.08 | $109.35 | $109.35 | 2,274,808 |
| 2025-02-20 | $106.11 | $107.50 | $106.10 | $107.31 | $107.31 | 1,885,853 |
| 2025-02-19 | $106.46 | $107.14 | $106.32 | $106.91 | $106.91 | 1,255,443 |
| 2025-02-18 | $106.28 | $106.70 | $106.13 | $106.61 | $106.61 | 1,270,627 |
| 2025-02-14 | $106.94 | $106.98 | $105.38 | $105.43 | $105.43 | 1,271,691 |
| 2025-02-13 | $106.96 | $108.09 | $106.49 | $107.71 | $107.71 | 2,841,575 |
| 2025-02-12 | $106.56 | $107.50 | $106.36 | $107.00 | $107.00 | 2,484,445 |
| 2025-02-11 | $106.61 | $107.99 | $106.43 | $107.75 | $107.75 | 1,522,493 |
| 2025-02-10 | $106.52 | $107.04 | $106.09 | $106.85 | $106.85 | 1,664,595 |
| 2025-02-07 | $107.35 | $107.37 | $106.00 | $106.26 | $106.26 | 1,994,160 |
| 2025-02-06 | $108.43 | $108.73 | $106.71 | $106.98 | $106.98 | 2,342,474 |
| 2025-02-05 | $108.08 | $110.08 | $108.00 | $109.81 | $109.81 | 2,788,717 |
| 2025-02-04 | $105.56 | $105.76 | $104.91 | $105.47 | $105.47 | 1,973,583 |
| 2025-02-03 | $104.47 | $105.98 | $104.07 | $105.48 | $105.48 | 3,121,319 |
| 2025-01-31 | $106.18 | $106.78 | $104.47 | $104.72 | $104.72 | 3,665,338 |
| 2025-01-30 | $103.41 | $105.04 | $103.15 | $104.75 | $104.75 | 2,708,450 |
| 2025-01-29 | $102.96 | $103.27 | $102.68 | $102.93 | $102.93 | 2,375,313 |
| 2025-01-28 | $102.66 | $102.91 | $101.76 | $101.84 | $101.84 | 2,034,468 |
| 2025-01-27 | $102.08 | $103.49 | $102.02 | $103.41 | $103.41 | 2,306,129 |
| 2025-01-24 | $99.43 | $100.00 | $99.12 | $99.97 | $99.97 | 1,804,391 |
| 2025-01-23 | $99.45 | $100.18 | $98.88 | $100.03 | $100.03 | 1,677,513 |
| 2025-01-22 | $99.24 | $99.24 | $98.12 | $98.17 | $98.17 | 1,591,882 |
| 2025-01-21 | $98.30 | $100.10 | $98.30 | $99.73 | $99.73 | 1,909,893 |
| 2025-01-17 | $98.37 | $98.51 | $97.45 | $97.53 | $97.53 | 1,483,645 |
| 2025-01-16 | $99.21 | $99.78 | $97.39 | $97.86 | $97.86 | 3,111,821 |
| 2025-01-15 | $99.48 | $99.73 | $98.91 | $99.07 | $99.07 | 1,303,896 |
| 2025-01-14 | $98.75 | $99.44 | $98.20 | $99.37 | $99.37 | 1,797,353 |
| 2025-01-13 | $98.56 | $99.27 | $98.46 | $99.27 | $99.27 | 1,467,228 |
| 2025-01-10 | $99.47 | $99.72 | $99.03 | $99.08 | $99.08 | 1,382,248 |
| 2025-01-08 | $99.16 | $100.67 | $98.53 | $100.22 | $100.22 | 1,818,317 |
| 2025-01-07 | $98.80 | $99.58 | $98.72 | $98.98 | $98.98 | 1,363,540 |
| 2025-01-06 | $97.83 | $98.46 | $97.48 | $97.70 | $97.70 | 1,377,313 |
| 2025-01-03 | $97.39 | $97.90 | $97.18 | $97.64 | $97.64 | 1,401,999 |
| 2025-01-02 | $97.51 | $98.00 | $96.91 | $97.14 | $97.14 | 1,084,879 |
| 2024-12-31 | $97.33 | $97.95 | $97.06 | $97.31 | $97.31 | 687,865 |
| 2024-12-30 | $98.09 | $98.09 | $97.28 | $97.33 | $97.33 | 868,073 |
| 2024-12-27 | $97.80 | $98.60 | $97.80 | $98.39 | $98.39 | 986,044 |
| 2024-12-26 | $98.13 | $98.53 | $98.13 | $98.40 | $98.40 | 615,009 |
| 2024-12-24 | $98.21 | $98.45 | $97.67 | $98.35 | $98.35 | 337,383 |
| 2024-12-23 | $97.72 | $98.52 | $97.10 | $98.45 | $98.45 | 1,051,445 |
| 2024-12-20 | $96.16 | $97.59 | $96.06 | $97.11 | $97.11 | 1,547,663 |
| 2024-12-19 | $97.02 | $97.09 | $96.52 | $96.77 | $96.77 | 1,209,575 |
| 2024-12-18 | $98.37 | $98.85 | $96.82 | $96.83 | $96.83 | 940,853 |
| 2024-12-17 | $98.41 | $99.67 | $98.33 | $99.10 | $99.10 | 1,395,153 |
| 2024-12-16 | $98.07 | $98.80 | $97.69 | $97.77 | $97.77 | 1,255,110 |
| 2024-12-13 | $98.53 | $98.55 | $97.87 | $98.36 | $98.36 | 1,234,001 |
| 2024-12-12 | $98.98 | $99.45 | $98.56 | $98.59 | $98.59 | 1,054,278 |
| 2024-12-11 | $99.80 | $99.80 | $99.11 | $99.17 | $99.17 | 1,027,214 |
| 2024-12-10 | $101.55 | $101.58 | $100.10 | $100.13 | $100.13 | 998,612 |
| 2024-12-09 | $101.55 | $102.13 | $101.46 | $101.68 | $101.68 | 1,123,933 |
| 2024-12-06 | $102.79 | $102.84 | $101.97 | $101.99 | $101.99 | 802,382 |
| 2024-12-05 | $102.78 | $103.06 | $102.49 | $102.52 | $102.52 | 991,894 |
| 2024-12-04 | $102.20 | $102.20 | $101.26 | $101.84 | $101.84 | 1,621,224 |
| 2024-12-03 | $105.28 | $105.34 | $104.52 | $104.56 | $104.56 | 857,673 |
| 2024-12-02 | $105.33 | $105.35 | $104.43 | $104.80 | $104.80 | 1,167,280 |
| 2024-11-29 | $105.23 | $105.97 | $104.86 | $105.77 | $105.77 | 679,724 |
| 2024-11-27 | $104.64 | $105.30 | $104.55 | $104.87 | $104.87 | 830,666 |
| 2024-11-26 | $104.07 | $104.09 | $103.25 | $103.81 | $103.81 | 1,336,406 |
| 2024-11-25 | $103.95 | $104.43 | $103.43 | $103.54 | $103.54 | 1,317,465 |
| 2024-11-22 | $104.44 | $105.19 | $104.18 | $104.28 | $104.28 | 1,337,234 |
| 2024-11-21 | $103.16 | $103.93 | $103.03 | $103.85 | $103.85 | 1,528,050 |
| 2024-11-20 | $102.80 | $103.19 | $102.46 | $103.09 | $103.09 | 1,059,772 |
| 2024-11-19 | $102.58 | $103.35 | $102.40 | $103.27 | $103.27 | 1,236,829 |
| 2024-11-18 | $102.48 | $103.42 | $102.41 | $103.04 | $103.04 | 1,001,690 |
| 2024-11-15 | $102.92 | $103.30 | $102.59 | $103.06 | $103.06 | 1,452,444 |
| 2024-11-14 | $104.13 | $104.68 | $103.37 | $103.40 | $103.40 | 1,636,811 |
| 2024-11-13 | $104.03 | $104.16 | $103.38 | $103.86 | $103.86 | 1,826,021 |
| 2024-11-12 | $105.16 | $105.23 | $104.41 | $104.92 | $104.92 | 1,093,829 |
| 2024-11-11 | $106.23 | $106.41 | $105.48 | $105.67 | $105.67 | 1,081,095 |
| 2024-11-08 | $106.61 | $106.69 | $106.13 | $106.45 | $106.45 | 1,176,937 |
| 2024-11-07 | $106.57 | $107.10 | $106.17 | $107.08 | $107.08 | 1,293,264 |
| 2024-11-06 | $107.81 | $107.83 | $106.44 | $106.81 | $106.81 | 1,369,534 |
| 2024-11-05 | $108.97 | $109.45 | $108.57 | $109.38 | $109.38 | 745,178 |
| 2024-11-04 | $110.90 | $111.23 | $110.27 | $110.52 | $110.52 | 1,054,971 |
| 2024-11-01 | $109.86 | $110.03 | $109.30 | $109.35 | $109.35 | 1,110,078 |
| 2024-10-31 | $108.46 | $108.83 | $107.94 | $108.40 | $108.40 | 1,403,988 |
| 2024-10-30 | $110.63 | $110.99 | $109.73 | $109.91 | $109.91 | 2,845,656 |
| 2024-10-29 | $111.81 | $112.77 | $109.81 | $110.53 | $110.53 | 3,154,800 |
| 2024-10-28 | $114.28 | $115.77 | $114.16 | $115.63 | $115.63 | 1,602,880 |
| 2024-10-25 | $113.65 | $114.09 | $113.50 | $113.79 | $113.79 | 904,084 |
| 2024-10-24 | $114.08 | $114.24 | $113.12 | $113.13 | $113.13 | 622,027 |
| 2024-10-23 | $113.98 | $114.27 | $113.75 | $114.07 | $114.07 | 1,158,198 |
| 2024-10-22 | $114.16 | $114.54 | $113.93 | $114.32 | $114.32 | 858,955 |
| 2024-10-21 | $116.77 | $116.85 | $115.59 | $115.73 | $115.73 | 646,524 |
| 2024-10-18 | $116.62 | $117.36 | $116.29 | $117.18 | $117.18 | 655,649 |
| 2024-10-17 | $116.51 | $116.72 | $116.08 | $116.51 | $116.51 | 975,389 |
| 2024-10-16 | $116.39 | $116.86 | $116.26 | $116.57 | $116.57 | 620,247 |
| 2024-10-15 | $116.03 | $116.92 | $115.80 | $116.22 | $116.22 | 773,584 |
| 2024-10-14 | $115.92 | $116.44 | $115.89 | $116.30 | $116.30 | 767,156 |
| 2024-10-11 | $115.70 | $116.26 | $115.50 | $116.22 | $116.22 | 1,095,960 |
| 2024-10-10 | $115.64 | $115.71 | $114.58 | $114.81 | $114.81 | 762,718 |
| 2024-10-09 | $115.14 | $115.72 | $114.97 | $115.64 | $115.64 | 1,330,601 |
| 2024-10-08 | $114.12 | $114.19 | $113.55 | $113.77 | $113.77 | 697,185 |
| 2024-10-07 | $114.59 | $114.66 | $113.72 | $113.86 | $113.86 | 1,028,954 |
| 2024-10-04 | $112.88 | $114.03 | $112.80 | $113.95 | $113.95 | 820,386 |
| 2024-10-03 | $115.05 | $115.10 | $113.68 | $113.77 | $113.77 | 1,004,428 |
| 2024-10-02 | $114.28 | $114.52 | $113.81 | $114.47 | $114.47 | 825,476 |
| 2024-10-01 | $115.00 | $115.04 | $114.11 | $114.55 | $114.55 | 912,859 |
| 2024-09-30 | $115.42 | $115.50 | $114.82 | $115.02 | $115.02 | 1,192,501 |
| 2024-09-27 | $115.86 | $116.39 | $115.60 | $115.61 | $115.61 | 919,170 |
| 2024-09-26 | $115.11 | $115.67 | $114.91 | $115.61 | $115.61 | 845,915 |
| 2024-09-25 | $116.84 | $116.95 | $116.42 | $116.43 | $116.43 | 1,046,778 |
| 2024-09-24 | $115.84 | $116.48 | $115.43 | $116.42 | $116.42 | 955,870 |
| 2024-09-23 | $116.34 | $116.81 | $116.00 | $116.37 | $116.37 | 1,121,970 |
| 2024-09-20 | $116.64 | $116.69 | $115.89 | $115.94 | $115.94 | 1,041,498 |
| 2024-09-19 | $116.21 | $116.52 | $115.53 | $115.98 | $115.98 | 689,510 |
| 2024-09-18 | $116.30 | $116.63 | $115.60 | $115.97 | $115.97 | 771,326 |
| 2024-09-17 | $116.10 | $116.10 | $114.98 | $115.70 | $115.70 | 872,706 |
| 2024-09-16 | $116.41 | $116.98 | $116.14 | $116.95 | $116.95 | 924,951 |
| 2024-09-13 | $115.81 | $116.32 | $115.27 | $115.66 | $115.66 | 1,866,053 |
| 2024-09-12 | $115.35 | $115.98 | $114.79 | $115.72 | $115.72 | 1,543,455 |
| 2024-09-11 | $114.98 | $115.50 | $113.82 | $115.28 | $115.28 | 1,342,406 |
| 2024-09-10 | $117.04 | $117.12 | $116.06 | $116.99 | $116.99 | 954,969 |
| 2024-09-09 | $116.88 | $117.76 | $116.78 | $117.16 | $117.16 | 1,185,206 |
| 2024-09-06 | $117.24 | $117.60 | $116.62 | $116.65 | $116.65 | 1,151,373 |
| 2024-09-05 | $117.74 | $117.85 | $116.33 | $116.49 | $116.49 | 1,317,224 |
| 2024-09-04 | $118.29 | $119.43 | $118.29 | $119.38 | $119.38 | 1,160,974 |
| 2024-09-03 | $119.13 | $119.44 | $118.27 | $118.50 | $118.50 | 1,155,799 |
| 2024-08-30 | $120.37 | $120.92 | $120.06 | $120.89 | $120.89 | 902,659 |
| 2024-08-29 | $120.09 | $120.80 | $119.87 | $120.42 | $120.42 | 859,698 |
| 2024-08-28 | $120.04 | $120.67 | $119.67 | $119.98 | $119.98 | 860,087 |
| 2024-08-27 | $119.45 | $119.91 | $119.26 | $119.84 | $119.84 | 860,940 |
| 2024-08-26 | $118.69 | $119.29 | $118.68 | $119.15 | $119.15 | 677,222 |
| 2024-08-23 | $117.94 | $118.59 | $117.71 | $118.56 | $118.56 | 801,205 |
| 2024-08-22 | $117.96 | $118.15 | $117.61 | $117.76 | $117.76 | 951,497 |
| 2024-08-21 | $117.28 | $117.75 | $116.92 | $117.61 | $117.61 | 711,786 |
| 2024-08-20 | $116.58 | $117.40 | $116.45 | $117.13 | $117.13 | 1,115,462 |
| 2024-08-19 | $115.07 | $116.17 | $114.80 | $115.93 | $115.93 | 857,882 |
| 2024-08-16 | $114.63 | $114.91 | $114.18 | $114.70 | $114.70 | 1,057,253 |
| 2024-08-15 | $113.55 | $113.66 | $113.06 | $113.31 | $113.31 | 779,885 |
| 2024-08-14 | $112.81 | $113.92 | $112.66 | $113.53 | $113.53 | 997,835 |
| 2024-08-13 | $111.60 | $112.62 | $111.59 | $112.53 | $112.53 | 1,001,318 |
| 2024-08-12 | $111.46 | $111.95 | $111.10 | $111.42 | $111.42 | 925,402 |
| 2024-08-09 | $111.56 | $112.16 | $111.51 | $111.89 | $111.89 | 1,037,513 |
| 2024-08-08 | $110.60 | $111.46 | $110.48 | $111.02 | $111.02 | 899,997 |
| 2024-08-07 | $111.27 | $112.19 | $110.75 | $111.16 | $111.16 | 1,350,841 |
| 2024-08-06 | $108.53 | $110.69 | $108.48 | $110.06 | $110.06 | 1,385,012 |
| 2024-08-05 | $111.03 | $111.34 | $109.66 | $109.85 | $109.85 | 1,599,331 |
| 2024-08-02 | $112.30 | $113.00 | $111.98 | $112.87 | $112.87 | 1,678,907 |
| 2024-08-01 | $112.00 | $112.49 | $111.39 | $112.10 | $112.10 | 1,054,594 |
| 2024-07-31 | $112.20 | $112.29 | $111.40 | $111.48 | $111.48 | 1,165,355 |
| 2024-07-30 | $111.11 | $112.15 | $110.72 | $111.93 | $111.93 | 1,162,328 |
| 2024-07-29 | $110.99 | $111.16 | $110.44 | $110.67 | $110.67 | 880,367 |
| 2024-07-26 | $110.04 | $110.67 | $109.67 | $110.32 | $110.32 | 858,869 |
| 2024-07-25 | $109.38 | $110.51 | $109.36 | $109.93 | $109.93 | 1,248,492 |
| 2024-07-24 | $108.25 | $109.79 | $108.15 | $109.29 | $109.29 | 2,212,416 |
| 2024-07-23 | $108.12 | $108.15 | $107.23 | $107.70 | $107.70 | 1,319,473 |
| 2024-07-22 | $107.96 | $108.75 | $107.59 | $108.73 | $108.73 | 1,469,040 |
| 2024-07-19 | $106.35 | $106.53 | $105.72 | $106.13 | $106.13 | 1,683,292 |
| 2024-07-18 | $107.81 | $108.29 | $106.67 | $107.22 | $107.22 | 3,451,064 |
| 2024-07-17 | $111.18 | $112.33 | $111.00 | $111.80 | $111.80 | 1,792,746 |
| 2024-07-16 | $110.03 | $110.62 | $110.01 | $110.53 | $110.53 | 1,142,163 |
| 2024-07-15 | $112.04 | $112.04 | $110.23 | $110.33 | $110.33 | 1,351,098 |
| 2024-07-12 | $112.23 | $112.48 | $111.60 | $111.70 | $111.70 | 1,612,862 |
| 2024-07-11 | $111.30 | $111.71 | $110.37 | $110.50 | $110.50 | 1,997,865 |
| 2024-07-10 | $108.29 | $109.95 | $108.22 | $109.94 | $109.94 | 1,253,666 |
| 2024-07-09 | $108.88 | $108.88 | $107.82 | $108.23 | $108.23 | 1,530,591 |
| 2024-07-08 | $108.68 | $108.79 | $107.87 | $108.06 | $108.06 | 1,426,616 |
| 2024-07-05 | $108.18 | $108.22 | $107.27 | $108.13 | $108.13 | 1,465,958 |
| 2024-07-03 | $106.57 | $107.03 | $106.51 | $106.78 | $106.78 | 516,189 |
| 2024-07-02 | $106.32 | $106.68 | $105.90 | $106.44 | $106.44 | 1,211,306 |
| 2024-07-01 | $106.58 | $107.62 | $106.30 | $106.54 | $106.54 | 1,194,262 |
| 2024-06-28 | $106.75 | $107.12 | $106.24 | $106.46 | $106.46 | 1,516,862 |
| 2024-06-27 | $106.65 | $106.78 | $106.11 | $106.55 | $106.55 | 1,268,678 |
| 2024-06-26 | $106.76 | $107.34 | $106.53 | $107.07 | $107.07 | 1,547,216 |
| 2024-06-25 | $107.22 | $107.40 | $106.79 | $107.37 | $107.37 | 819,381 |
| 2024-06-24 | $107.47 | $107.67 | $106.91 | $106.95 | $106.95 | 1,551,184 |
| 2024-06-21 | $105.39 | $105.71 | $104.44 | $105.22 | $105.22 | 1,302,106 |
| 2024-06-20 | $104.66 | $105.85 | $104.40 | $105.74 | $105.74 | 1,285,660 |
| 2024-06-18 | $105.33 | $105.57 | $104.86 | $104.94 | $104.94 | 1,051,803 |
| 2024-06-17 | $104.44 | $105.16 | $104.23 | $104.93 | $104.93 | 997,144 |
| 2024-06-14 | $106.66 | $106.77 | $104.95 | $105.72 | $105.72 | 2,565,119 |
| 2024-06-13 | $105.78 | $106.19 | $104.94 | $106.02 | $106.02 | 1,077,649 |
| 2024-06-12 | $106.33 | $106.37 | $105.52 | $105.55 | $105.55 | 1,938,974 |
| 2024-06-11 | $104.98 | $104.98 | $104.21 | $104.51 | $104.51 | 1,523,217 |
| 2024-06-10 | $105.07 | $105.46 | $104.78 | $105.40 | $105.40 | 1,255,773 |
| 2024-06-07 | $106.20 | $106.22 | $105.26 | $105.33 | $105.33 | 849,684 |
| 2024-06-06 | $105.68 | $106.46 | $105.65 | $106.13 | $106.13 | 1,031,381 |
| 2024-06-05 | $105.47 | $105.59 | $105.06 | $105.36 | $105.36 | 1,109,131 |
| 2024-06-04 | $103.82 | $104.95 | $103.51 | $104.92 | $104.92 | 1,685,683 |
| 2024-06-03 | $103.23 | $103.70 | $102.72 | $102.76 | $102.76 | 1,594,316 |
| 2024-05-31 | $102.14 | $103.37 | $101.95 | $103.13 | $103.13 | 1,981,421 |
| 2024-05-30 | $100.34 | $101.01 | $100.34 | $100.70 | $100.70 | 1,258,059 |
| 2024-05-29 | $99.35 | $99.52 | $98.91 | $99.36 | $99.36 | 1,108,549 |
| 2024-05-28 | $100.26 | $100.33 | $99.45 | $99.68 | $99.68 | 1,033,525 |
| 2024-05-24 | $100.29 | $100.78 | $100.07 | $100.53 | $100.53 | 1,177,608 |
| 2024-05-23 | $101.93 | $101.97 | $101.00 | $101.11 | $101.11 | 932,645 |
| 2024-05-22 | $101.81 | $102.04 | $101.63 | $101.96 | $101.96 | 1,051,713 |
| 2024-05-21 | $102.80 | $103.13 | $102.76 | $102.84 | $102.84 | 882,064 |
| 2024-05-20 | $102.70 | $103.00 | $102.28 | $102.84 | $102.84 | 984,688 |
| 2024-05-17 | $102.87 | $102.93 | $102.50 | $102.57 | $102.57 | 781,507 |
| 2024-05-16 | $102.50 | $102.77 | $102.13 | $102.69 | $102.69 | 812,094 |
| 2024-05-15 | $103.25 | $103.55 | $102.96 | $103.22 | $103.22 | 1,058,460 |
| 2024-05-14 | $102.77 | $103.39 | $102.72 | $103.31 | $103.31 | 1,951,114 |
| 2024-05-13 | $102.44 | $102.69 | $102.15 | $102.26 | $102.26 | 1,101,804 |
| 2024-05-10 | $101.13 | $102.14 | $101.04 | $102.10 | $102.10 | 1,843,451 |
| 2024-05-09 | $99.72 | $100.29 | $99.44 | $100.21 | $100.21 | 1,384,529 |
| 2024-05-08 | $99.65 | $99.78 | $99.26 | $99.60 | $99.60 | 1,153,281 |
| 2024-05-07 | $98.60 | $99.19 | $98.54 | $99.07 | $99.07 | 1,159,818 |
| 2024-05-06 | $97.50 | $97.83 | $97.11 | $97.73 | $97.73 | 1,180,808 |
| 2024-05-03 | $97.75 | $97.91 | $97.07 | $97.27 | $97.27 | 1,045,674 |
| 2024-05-02 | $97.21 | $97.47 | $96.85 | $97.34 | $97.34 | 1,426,052 |
| 2024-05-01 | $96.97 | $97.87 | $96.72 | $97.50 | $97.50 | 1,284,177 |
| 2024-04-30 | $97.08 | $97.82 | $96.92 | $97.13 | $97.13 | 1,630,756 |
| 2024-04-29 | $97.76 | $97.91 | $96.86 | $97.09 | $97.09 | 2,168,689 |
| 2024-04-26 | $97.76 | $98.22 | $97.44 | $97.44 | $97.44 | 1,562,845 |
| 2024-04-25 | $98.63 | $99.24 | $98.26 | $99.06 | $99.06 | 2,421,300 |
| 2024-04-24 | $98.50 | $98.55 | $97.41 | $98.35 | $98.35 | 2,472,990 |
| 2024-04-23 | $98.74 | $99.50 | $97.03 | $97.28 | $97.28 | 3,837,430 |
| 2024-04-22 | $94.76 | $96.03 | $94.72 | $95.12 | $95.12 | 2,447,775 |
| 2024-04-19 | $93.20 | $94.50 | $93.15 | $94.36 | $94.36 | 2,338,264 |
| 2024-04-18 | $92.85 | $92.93 | $92.35 | $92.57 | $92.57 | 1,054,610 |
| 2024-04-17 | $93.63 | $93.78 | $92.87 | $93.08 | $93.08 | 1,168,708 |
| 2024-04-16 | $92.85 | $93.37 | $92.64 | $93.20 | $93.20 | 1,914,845 |
| 2024-04-15 | $94.20 | $94.97 | $94.11 | $94.41 | $94.41 | 1,501,028 |
| 2024-04-12 | $94.99 | $95.05 | $93.41 | $93.52 | $93.52 | 1,766,718 |
| 2024-04-11 | $94.87 | $94.91 | $93.75 | $94.34 | $94.34 | 1,608,102 |
| 2024-04-10 | $94.57 | $94.67 | $94.04 | $94.38 | $94.38 | 2,399,212 |
| 2024-04-09 | $95.67 | $95.90 | $95.39 | $95.81 | $95.81 | 1,051,580 |
| 2024-04-08 | $95.74 | $96.15 | $95.25 | $95.48 | $95.48 | 1,088,417 |
| 2024-04-05 | $95.30 | $95.93 | $95.13 | $95.79 | $95.79 | 1,863,223 |
| 2024-04-04 | $97.25 | $98.21 | $96.54 | $96.89 | $96.89 | 2,542,723 |
| 2024-04-03 | $94.45 | $94.88 | $94.18 | $94.37 | $94.37 | 1,168,900 |
| 2024-04-02 | $94.64 | $94.64 | $93.92 | $94.41 | $94.41 | 1,468,561 |
| 2024-04-01 | $96.83 | $97.06 | $95.45 | $95.87 | $95.87 | 1,258,614 |
| 2024-03-28 | $96.28 | $97.20 | $96.15 | $96.73 | $96.73 | 1,524,700 |
| 2024-03-27 | $95.50 | $95.90 | $95.27 | $95.88 | $95.88 | 2,432,095 |
| 2024-03-26 | $95.50 | $95.56 | $95.07 | $95.27 | $95.27 | 944,216 |
| 2024-03-25 | $96.15 | $96.29 | $95.73 | $95.73 | $95.73 | 3,641,761 |
| 2024-03-22 | $96.24 | $96.51 | $96.08 | $96.23 | $96.23 | 657,587 |
| 2024-03-21 | $96.40 | $96.79 | $96.04 | $96.08 | $96.08 | 943,787 |
| 2024-03-20 | $95.72 | $96.15 | $95.25 | $96.05 | $96.05 | 935,130 |
| 2024-03-19 | $96.18 | $96.50 | $95.90 | $96.32 | $96.32 | 1,221,529 |
| 2024-03-18 | $96.95 | $97.02 | $95.91 | $95.92 | $95.92 | 1,223,923 |
| 2024-03-15 | $98.18 | $98.32 | $96.69 | $97.27 | $97.27 | 1,541,064 |
| 2024-03-14 | $98.41 | $98.48 | $97.82 | $98.13 | $98.13 | 834,398 |
| 2024-03-13 | $99.70 | $99.79 | $98.86 | $99.00 | $99.00 | 915,976 |
| 2024-03-12 | $99.80 | $100.03 | $99.33 | $99.77 | $99.77 | 1,495,890 |
| 2024-03-11 | $101.05 | $101.81 | $100.53 | $101.37 | $101.37 | 1,592,145 |
| 2024-03-08 | $100.01 | $100.87 | $99.97 | $100.71 | $100.71 | 888,459 |
| 2024-03-07 | $100.50 | $100.63 | $99.57 | $99.93 | $99.93 | 1,497,376 |
| 2024-03-06 | $102.30 | $103.03 | $102.25 | $102.64 | $98.90 | 1,245,562 |
| 2024-03-05 | $102.30 | $102.52 | $101.70 | $102.10 | $98.38 | 750,928 |
| 2024-03-04 | $101.45 | $102.14 | $101.35 | $101.97 | $98.26 | 836,441 |
| 2024-03-01 | $102.01 | $102.15 | $101.50 | $102.06 | $102.06 | 1,598,149 |
| 2024-02-29 | $102.37 | $102.37 | $100.92 | $100.97 | $100.97 | 3,248,527 |
| 2024-02-28 | $103.20 | $103.26 | $102.05 | $102.22 | $102.22 | 2,120,516 |
| 2024-02-27 | $103.09 | $103.41 | $102.88 | $103.15 | $103.15 | 1,269,067 |
| 2024-02-26 | $104.58 | $104.65 | $103.18 | $103.25 | $103.25 | 2,055,231 |
| 2024-02-23 | $103.72 | $104.14 | $103.62 | $103.90 | $103.90 | 1,768,664 |
| 2024-02-22 | $102.50 | $102.97 | $102.31 | $102.80 | $102.80 | 1,741,782 |
| 2024-02-21 | $102.05 | $102.68 | $102.05 | $102.56 | $102.56 | 1,958,955 |
| 2024-02-20 | $103.11 | $103.47 | $102.25 | $102.72 | $102.72 | 1,980,465 |
| 2024-02-16 | $100.00 | $100.57 | $99.89 | $100.19 | $100.19 | 888,723 |
| 2024-02-15 | $99.31 | $100.17 | $99.31 | $99.63 | $99.63 | 1,145,311 |
| 2024-02-14 | $99.04 | $99.28 | $98.71 | $99.05 | $99.05 | 1,329,013 |
| 2024-02-13 | $100.19 | $100.42 | $98.81 | $99.06 | $99.06 | 1,584,490 |
| 2024-02-12 | $99.56 | $100.60 | $99.48 | $100.53 | $100.53 | 1,128,362 |
| 2024-02-09 | $100.98 | $101.19 | $100.72 | $101.03 | $101.03 | 1,150,806 |
| 2024-02-08 | $101.84 | $102.10 | $100.59 | $101.36 | $101.36 | 1,635,367 |
| 2024-02-07 | $103.83 | $104.24 | $103.42 | $103.46 | $103.46 | 892,193 |
| 2024-02-06 | $103.31 | $103.93 | $102.96 | $103.74 | $103.74 | 1,016,856 |
| 2024-02-05 | $103.54 | $103.97 | $103.32 | $103.47 | $103.47 | 1,414,342 |
| 2024-02-02 | $104.80 | $105.07 | $103.17 | $103.72 | $103.72 | 1,652,041 |
| 2024-02-01 | $105.07 | $105.90 | $104.59 | $105.33 | $105.33 | 1,983,882 |
| 2024-01-31 | $105.55 | $105.75 | $102.60 | $103.47 | $103.47 | 3,348,925 |
| 2024-01-30 | $107.31 | $107.84 | $106.72 | $107.75 | $107.75 | 1,376,308 |
| 2024-01-29 | $107.50 | $107.96 | $107.22 | $107.95 | $107.95 | 926,182 |
| 2024-01-26 | $107.30 | $107.46 | $106.81 | $107.16 | $107.16 | 953,864 |
| 2024-01-25 | $107.08 | $107.28 | $106.58 | $106.99 | $106.99 | 947,118 |
| 2024-01-24 | $107.97 | $108.43 | $107.55 | $107.55 | $107.55 | 1,157,103 |
| 2024-01-23 | $107.43 | $107.75 | $106.88 | $107.73 | $107.73 | 1,346,915 |
| 2024-01-22 | $108.36 | $108.78 | $108.19 | $108.47 | $108.47 | 1,101,324 |
| 2024-01-19 | $107.55 | $108.24 | $107.10 | $108.23 | $108.23 | 1,202,614 |
| 2024-01-18 | $107.42 | $108.05 | $107.05 | $108.03 | $108.03 | 1,020,708 |
| 2024-01-17 | $108.22 | $108.41 | $107.50 | $108.26 | $108.26 | 1,445,503 |
| 2024-01-16 | $107.62 | $108.09 | $107.35 | $107.69 | $107.69 | 940,271 |
| 2024-01-12 | $107.43 | $107.89 | $107.22 | $107.45 | $107.45 | 958,103 |
| 2024-01-11 | $107.20 | $107.66 | $106.52 | $107.60 | $107.60 | 1,171,165 |
| 2024-01-10 | $107.06 | $107.80 | $107.04 | $107.44 | $107.44 | 1,564,114 |
| 2024-01-09 | $106.59 | $107.38 | $106.22 | $106.39 | $106.39 | 1,886,720 |
| 2024-01-08 | $107.26 | $107.39 | $105.48 | $107.08 | $107.08 | 2,403,611 |
| 2024-01-05 | $105.91 | $106.90 | $105.82 | $106.31 | $106.31 | 1,236,230 |
| 2024-01-04 | $104.99 | $105.76 | $104.86 | $105.57 | $105.57 | 1,035,535 |
| 2024-01-03 | $103.13 | $105.05 | $102.96 | $104.82 | $104.82 | 2,391,032 |
| 2024-01-02 | $100.10 | $101.91 | $100.10 | $101.00 | $101.00 | 1,306,300 |
| 2023-12-29 | $100.34 | $101.04 | $100.34 | $100.97 | $100.97 | 960,276 |
| 2023-12-28 | $100.54 | $101.00 | $99.97 | $99.97 | $99.97 | 920,325 |
| 2023-12-27 | $99.01 | $99.91 | $98.83 | $99.71 | $99.71 | 1,681,965 |
| 2023-12-26 | $98.46 | $98.89 | $98.33 | $98.55 | $98.55 | 814,136 |
| 2023-12-22 | $98.85 | $99.32 | $98.58 | $98.75 | $98.75 | 779,146 |
| 2023-12-21 | $97.83 | $98.40 | $97.61 | $98.10 | $98.10 | 995,478 |
| 2023-12-20 | $98.14 | $98.41 | $97.13 | $97.14 | $97.14 | 900,742 |
| 2023-12-19 | $97.56 | $98.52 | $97.45 | $98.29 | $98.29 | 901,199 |
| 2023-12-18 | $98.64 | $98.78 | $98.00 | $98.22 | $98.22 | 1,989,394 |
| 2023-12-15 | $97.57 | $98.12 | $97.08 | $97.40 | $97.40 | 1,849,205 |
| 2023-12-14 | $98.04 | $99.19 | $97.64 | $98.87 | $98.87 | 1,340,829 |
| 2023-12-13 | $98.87 | $99.74 | $98.70 | $99.71 | $99.71 | 1,517,857 |
| 2023-12-12 | $97.72 | $98.45 | $97.41 | $98.17 | $98.17 | 1,380,282 |
| 2023-12-11 | $97.02 | $97.55 | $96.72 | $97.28 | $97.28 | 1,144,641 |
| 2023-12-08 | $96.11 | $96.45 | $95.95 | $96.30 | $96.30 | 3,314,303 |
| 2023-12-07 | $96.11 | $96.40 | $95.67 | $95.93 | $95.93 | 1,172,792 |
| 2023-12-06 | $97.47 | $97.65 | $96.72 | $97.05 | $97.05 | 3,823,124 |
| 2023-12-05 | $97.15 | $97.48 | $96.90 | $96.97 | $96.97 | 2,772,715 |
| 2023-12-04 | $98.17 | $99.06 | $98.14 | $98.99 | $98.99 | 1,785,491 |
| 2023-12-01 | $97.66 | $98.32 | $97.55 | $98.13 | $98.13 | 1,195,327 |
| 2023-11-30 | $96.88 | $97.91 | $96.73 | $97.90 | $97.90 | 1,099,539 |
| 2023-11-29 | $97.17 | $97.29 | $96.49 | $97.01 | $97.01 | 820,482 |
| 2023-11-28 | $97.21 | $97.29 | $96.87 | $97.00 | $97.00 | 1,205,159 |
| 2023-11-27 | $97.94 | $98.10 | $97.36 | $97.74 | $97.74 | 1,291,030 |
| 2023-11-24 | $97.95 | $98.33 | $97.95 | $98.14 | $98.14 | 795,882 |
| 2023-11-22 | $97.62 | $97.71 | $96.69 | $97.09 | $97.09 | 1,936,918 |
| 2023-11-21 | $96.12 | $96.70 | $96.09 | $96.38 | $96.38 | 987,154 |
| 2023-11-20 | $94.74 | $95.57 | $94.71 | $95.25 | $95.25 | 2,174,819 |
| 2023-11-17 | $94.92 | $95.12 | $94.74 | $94.91 | $94.91 | 3,196,823 |
| 2023-11-16 | $93.89 | $94.27 | $93.70 | $94.06 | $94.06 | 2,927,296 |
| 2023-11-15 | $94.37 | $94.72 | $93.80 | $93.80 | $93.80 | 967,447 |
| 2023-11-14 | $94.87 | $95.17 | $94.51 | $94.91 | $94.91 | 954,383 |
| 2023-11-13 | $93.30 | $94.17 | $92.91 | $94.09 | $94.09 | 876,619 |
| 2023-11-10 | $93.53 | $93.66 | $92.41 | $93.54 | $93.54 | 1,087,340 |
| 2023-11-09 | $94.13 | $94.17 | $93.11 | $93.23 | $93.23 | 819,956 |
| 2023-11-08 | $94.45 | $95.01 | $93.90 | $94.38 | $94.38 | 1,173,050 |
| 2023-11-07 | $93.67 | $93.84 | $93.33 | $93.82 | $93.82 | 851,973 |
| 2023-11-06 | $93.26 | $93.94 | $93.23 | $93.45 | $93.45 | 1,051,752 |
| 2023-11-03 | $92.76 | $93.15 | $92.42 | $92.76 | $92.76 | 2,195,735 |
| 2023-11-02 | $93.23 | $94.19 | $92.90 | $94.08 | $94.08 | 2,655,291 |
| 2023-11-01 | $93.73 | $94.39 | $93.47 | $94.26 | $94.26 | 1,318,580 |
| 2023-10-31 | $93.68 | $93.85 | $92.63 | $93.58 | $93.58 | 2,144,017 |
| 2023-10-30 | $93.83 | $94.06 | $93.49 | $93.76 | $93.76 | 2,602,618 |
| 2023-10-27 | $94.08 | $94.16 | $92.19 | $92.27 | $92.27 | 1,378,765 |
| 2023-10-26 | $95.36 | $95.63 | $94.26 | $94.30 | $94.30 | 1,263,144 |
| 2023-10-25 | $95.52 | $95.96 | $94.71 | $95.43 | $95.43 | 1,162,222 |
| 2023-10-24 | $94.53 | $95.49 | $94.19 | $94.91 | $94.91 | 2,604,199 |
| 2023-10-23 | $94.52 | $95.05 | $94.18 | $94.69 | $94.69 | 2,990,523 |
| 2023-10-20 | $95.21 | $95.79 | $94.66 | $94.68 | $94.68 | 1,382,329 |
| 2023-10-19 | $95.92 | $95.92 | $93.86 | $94.64 | $94.64 | 3,549,698 |
| 2023-10-18 | $96.69 | $97.31 | $96.03 | $96.10 | $96.10 | 1,880,796 |
| 2023-10-17 | $97.03 | $97.46 | $96.08 | $96.49 | $96.49 | 1,457,395 |
| 2023-10-16 | $96.53 | $96.93 | $96.44 | $96.84 | $96.84 | 1,023,947 |
| 2023-10-13 | $97.33 | $98.00 | $96.61 | $97.24 | $97.24 | 1,291,349 |
| 2023-10-12 | $98.92 | $99.29 | $97.50 | $97.87 | $97.87 | 1,343,502 |
| 2023-10-11 | $99.48 | $99.51 | $98.84 | $99.41 | $99.41 | 1,938,461 |
| 2023-10-10 | $97.78 | $98.68 | $97.64 | $98.47 | $98.47 | 1,418,595 |
| 2023-10-09 | $97.15 | $97.61 | $96.76 | $97.59 | $97.59 | 1,393,734 |
| 2023-10-06 | $97.06 | $97.46 | $96.18 | $97.14 | $97.14 | 1,986,451 |
| 2023-10-05 | $95.05 | $96.29 | $94.96 | $96.15 | $96.15 | 2,298,138 |
| 2023-10-04 | $96.22 | $96.41 | $94.93 | $96.16 | $96.16 | 2,088,955 |
| 2023-10-03 | $99.92 | $100.28 | $99.12 | $99.46 | $99.46 | 1,916,424 |
| 2023-10-02 | $102.05 | $102.08 | $100.96 | $101.54 | $101.54 | 1,414,506 |
| 2023-09-29 | $103.54 | $103.60 | $101.82 | $101.86 | $101.86 | 1,384,634 |
| 2023-09-28 | $101.70 | $102.67 | $101.38 | $102.33 | $102.33 | 1,632,783 |
| 2023-09-27 | $101.29 | $101.36 | $99.96 | $100.26 | $100.26 | 1,288,098 |
| 2023-09-26 | $101.74 | $102.21 | $101.36 | $101.42 | $101.42 | 1,118,777 |
| 2023-09-25 | $100.83 | $101.82 | $100.51 | $101.81 | $101.81 | 995,107 |
| 2023-09-22 | $101.52 | $101.77 | $101.03 | $101.14 | $101.14 | 792,852 |
| 2023-09-21 | $102.86 | $102.92 | $102.05 | $102.09 | $102.09 | 1,052,751 |
| 2023-09-20 | $103.94 | $104.30 | $103.53 | $103.58 | $103.58 | 853,557 |
| 2023-09-19 | $102.49 | $102.97 | $102.09 | $102.91 | $102.91 | 750,333 |
| 2023-09-18 | $102.69 | $102.78 | $101.85 | $102.07 | $102.07 | 956,314 |
| 2023-09-15 | $103.37 | $103.64 | $102.61 | $102.63 | $102.63 | 1,663,718 |
| 2023-09-14 | $101.06 | $102.07 | $101.00 | $101.83 | $101.83 | 969,866 |
| 2023-09-13 | $100.86 | $101.02 | $100.41 | $100.78 | $100.78 | 1,010,098 |
| 2023-09-12 | $100.68 | $101.06 | $100.21 | $100.66 | $100.66 | 1,149,937 |
| 2023-09-11 | $98.65 | $99.41 | $98.45 | $99.24 | $99.24 | 881,626 |
| 2023-09-08 | $98.56 | $98.93 | $98.12 | $98.34 | $98.34 | 1,382,810 |
| 2023-09-07 | $98.22 | $99.27 | $98.22 | $98.85 | $98.85 | 793,509 |
| 2023-09-06 | $97.75 | $98.05 | $96.91 | $97.89 | $97.89 | 1,684,282 |
| 2023-09-05 | $99.54 | $99.56 | $97.98 | $98.09 | $98.09 | 1,517,280 |
| 2023-09-01 | $101.31 | $101.37 | $100.63 | $100.72 | $100.72 | 765,868 |
| 2023-08-31 | $101.60 | $101.62 | $100.47 | $100.48 | $100.48 | 878,299 |
| 2023-08-30 | $103.02 | $103.50 | $101.82 | $101.91 | $101.91 | 801,577 |
| 2023-08-29 | $102.16 | $103.60 | $102.15 | $103.28 | $103.28 | 1,054,976 |
| 2023-08-28 | $102.86 | $102.92 | $102.08 | $102.34 | $102.34 | 707,393 |
| 2023-08-25 | $101.52 | $101.90 | $100.85 | $101.78 | $101.78 | 555,887 |
| 2023-08-24 | $101.94 | $102.28 | $100.79 | $100.84 | $100.84 | 1,005,075 |
| 2023-08-23 | $103.16 | $103.26 | $102.43 | $102.83 | $102.83 | 700,814 |
| 2023-08-22 | $103.08 | $103.15 | $102.54 | $102.59 | $102.59 | 622,206 |
| 2023-08-21 | $102.54 | $103.07 | $102.13 | $102.98 | $102.98 | 1,081,672 |
| 2023-08-18 | $101.00 | $101.43 | $100.92 | $101.02 | $101.02 | 731,258 |
| 2023-08-17 | $102.24 | $102.51 | $101.73 | $101.73 | $101.73 | 870,422 |
| 2023-08-16 | $102.38 | $102.73 | $102.02 | $102.11 | $102.11 | 656,309 |
| 2023-08-15 | $103.04 | $103.23 | $102.56 | $102.59 | $102.59 | 895,805 |
| 2023-08-14 | $102.99 | $103.61 | $102.83 | $103.37 | $103.37 | 825,289 |
| 2023-08-11 | $103.01 | $103.81 | $102.77 | $103.59 | $103.59 | 1,105,817 |
| 2023-08-10 | $103.48 | $104.23 | $103.17 | $103.29 | $103.29 | 1,008,728 |
| 2023-08-09 | $102.98 | $103.73 | $102.95 | $103.35 | $103.35 | 1,164,961 |
| 2023-08-08 | $102.47 | $103.48 | $102.35 | $103.05 | $103.05 | 1,344,666 |
| 2023-08-07 | $102.60 | $103.00 | $102.33 | $102.80 | $102.80 | 941,826 |
| 2023-08-04 | $101.65 | $102.40 | $101.65 | $101.80 | $101.80 | 761,099 |
| 2023-08-03 | $101.33 | $102.11 | $101.17 | $102.04 | $102.04 | 1,467,447 |
| 2023-08-02 | $102.84 | $103.45 | $102.74 | $102.75 | $102.75 | 807,463 |
| 2023-08-01 | $104.67 | $104.69 | $102.79 | $103.32 | $103.32 | 1,044,781 |
| 2023-07-31 | $104.89 | $105.02 | $104.59 | $104.90 | $104.90 | 815,721 |
| 2023-07-28 | $104.20 | $104.29 | $103.76 | $104.18 | $104.18 | 773,643 |
| 2023-07-27 | $104.62 | $104.75 | $103.80 | $103.83 | $103.83 | 1,184,350 |
| 2023-07-26 | $103.89 | $104.17 | $103.52 | $103.89 | $103.89 | 1,352,874 |
| 2023-07-25 | $103.42 | $105.05 | $103.24 | $104.82 | $104.82 | 1,393,506 |
| 2023-07-24 | $104.96 | $105.21 | $103.94 | $104.09 | $104.09 | 1,360,437 |
| 2023-07-21 | $105.02 | $105.61 | $104.81 | $105.01 | $105.01 | 1,528,606 |
| 2023-07-20 | $104.78 | $105.53 | $104.74 | $105.13 | $105.13 | 1,834,322 |
| 2023-07-19 | $104.09 | $104.71 | $103.16 | $103.22 | $103.22 | 1,772,530 |
| 2023-07-18 | $101.83 | $104.20 | $101.70 | $103.46 | $103.46 | 5,229,065 |
| 2023-07-17 | $98.18 | $99.06 | $97.92 | $98.94 | $98.94 | 2,382,343 |
| 2023-07-14 | $98.64 | $99.08 | $98.20 | $98.83 | $98.83 | 1,585,374 |
| 2023-07-13 | $98.67 | $98.67 | $98.23 | $98.33 | $98.33 | 1,173,584 |
| 2023-07-12 | $97.44 | $97.92 | $97.23 | $97.69 | $97.69 | 1,114,634 |
| 2023-07-11 | $96.77 | $97.16 | $96.66 | $97.16 | $97.16 | 1,262,012 |
| 2023-07-10 | $96.09 | $96.80 | $96.07 | $96.55 | $96.55 | 1,771,495 |
| 2023-07-07 | $97.85 | $98.11 | $93.91 | $94.73 | $94.73 | 8,939,210 |
| 2023-07-06 | $97.79 | $98.41 | $97.37 | $98.01 | $98.01 | 1,555,359 |
| 2023-07-05 | $98.95 | $99.16 | $98.77 | $98.95 | $98.95 | 1,078,819 |
| 2023-07-03 | $99.69 | $99.72 | $98.54 | $98.77 | $98.77 | 1,110,515 |
| 2023-06-30 | $100.10 | $100.91 | $100.03 | $100.91 | $100.91 | 1,129,499 |
| 2023-06-29 | $98.61 | $99.45 | $98.41 | $99.36 | $99.36 | 1,493,438 |
| 2023-06-28 | $98.90 | $98.93 | $98.13 | $98.44 | $98.44 | 1,243,063 |
| 2023-06-27 | $99.50 | $99.66 | $98.78 | $99.18 | $99.18 | 1,739,240 |
| 2023-06-26 | $100.42 | $100.50 | $99.07 | $99.51 | $99.51 | 1,732,344 |
| 2023-06-23 | $100.71 | $101.36 | $100.55 | $100.69 | $100.69 | 1,279,710 |
| 2023-06-22 | $100.14 | $100.69 | $100.08 | $100.54 | $100.54 | 959,859 |
| 2023-06-21 | $100.99 | $101.39 | $100.47 | $100.91 | $100.91 | 1,497,595 |
| 2023-06-20 | $101.44 | $101.50 | $100.67 | $100.82 | $100.82 | 1,446,444 |
| 2023-06-16 | $102.43 | $102.73 | $101.54 | $101.83 | $101.83 | 2,683,379 |
| 2023-06-15 | $100.72 | $101.51 | $100.41 | $101.39 | $101.39 | 1,626,681 |
| 2023-06-14 | $99.74 | $99.96 | $99.44 | $99.68 | $99.68 | 998,876 |
| 2023-06-13 | $99.74 | $99.89 | $99.18 | $99.32 | $99.32 | 1,623,653 |
| 2023-06-12 | $100.77 | $100.88 | $99.47 | $100.00 | $100.00 | 2,367,397 |
| 2023-06-09 | $100.35 | $101.03 | $99.68 | $100.93 | $100.93 | 3,168,391 |
| 2023-06-08 | $99.74 | $100.82 | $99.33 | $100.65 | $100.65 | 2,089,564 |
| 2023-06-07 | $99.93 | $100.00 | $98.30 | $98.50 | $98.50 | 1,802,730 |
| 2023-06-06 | $100.27 | $100.37 | $99.13 | $99.66 | $99.66 | 2,705,715 |
| 2023-06-05 | $99.85 | $99.99 | $99.18 | $99.37 | $99.37 | 2,429,265 |
| 2023-06-02 | $98.11 | $98.93 | $97.89 | $98.91 | $98.91 | 3,739,795 |
| 2023-06-01 | $97.01 | $97.16 | $96.56 | $97.11 | $97.11 | 2,536,169 |
| 2023-05-31 | $96.19 | $96.49 | $95.34 | $96.25 | $96.25 | 3,580,172 |
| 2023-05-30 | $96.80 | $97.10 | $96.10 | $96.55 | $96.55 | 1,811,285 |
| 2023-05-26 | $98.19 | $98.83 | $97.73 | $97.86 | $97.86 | 2,946,088 |
| 2023-05-25 | $98.66 | $98.66 | $97.35 | $97.78 | $97.78 | 3,449,816 |
| 2023-05-24 | $100.19 | $100.23 | $99.70 | $100.03 | $100.03 | 1,458,456 |
| 2023-05-23 | $101.49 | $101.50 | $100.21 | $100.25 | $100.25 | 2,213,922 |
| 2023-05-22 | $101.46 | $102.00 | $100.64 | $100.74 | $100.74 | 1,818,952 |
| 2023-05-19 | $99.99 | $101.00 | $99.98 | $100.81 | $100.81 | 1,530,063 |
| 2023-05-18 | $100.72 | $101.14 | $99.56 | $100.35 | $100.35 | 1,980,085 |
| 2023-05-17 | $102.29 | $102.29 | $100.89 | $101.22 | $101.22 | 2,616,250 |
| 2023-05-16 | $103.16 | $103.23 | $102.77 | $102.81 | $102.81 | 1,416,617 |
| 2023-05-15 | $103.35 | $103.48 | $102.70 | $103.12 | $103.12 | 1,452,551 |
| 2023-05-12 | $103.09 | $103.80 | $102.97 | $103.14 | $103.14 | 1,783,254 |
| 2023-05-11 | $103.22 | $103.57 | $102.78 | $103.42 | $103.42 | 1,361,224 |
| 2023-05-10 | $103.62 | $103.89 | $102.86 | $103.63 | $103.63 | 1,653,724 |
| 2023-05-09 | $104.51 | $104.92 | $104.31 | $104.70 | $104.70 | 1,254,971 |
| 2023-05-08 | $104.60 | $105.35 | $104.39 | $104.91 | $104.91 | 1,188,725 |
| 2023-05-05 | $103.81 | $104.88 | $103.40 | $104.72 | $104.72 | 937,252 |
| 2023-05-04 | $104.47 | $104.86 | $103.95 | $104.62 | $104.62 | 1,407,861 |
| 2023-05-03 | $104.11 | $104.82 | $103.73 | $104.45 | $104.45 | 1,568,592 |
| 2023-05-02 | $101.96 | $103.68 | $101.91 | $103.54 | $103.54 | 2,370,238 |
| 2023-05-01 | $102.75 | $102.98 | $102.39 | $102.54 | $102.54 | 1,018,129 |
| 2023-04-28 | $101.84 | $102.75 | $101.55 | $102.57 | $102.57 | 1,892,057 |
| 2023-04-27 | $102.14 | $102.73 | $101.61 | $102.65 | $102.65 | 1,829,363 |
| 2023-04-26 | $104.68 | $104.68 | $102.46 | $102.54 | $102.54 | 2,514,175 |
| 2023-04-25 | $104.85 | $105.56 | $103.58 | $104.04 | $104.04 | 3,910,956 |
| 2023-04-24 | $100.79 | $100.93 | $100.17 | $100.59 | $100.59 | 1,890,305 |
| 2023-04-21 | $99.68 | $100.44 | $99.30 | $100.30 | $100.30 | 2,585,370 |
| 2023-04-20 | $98.35 | $98.62 | $98.31 | $98.60 | $98.60 | 1,473,323 |
| 2023-04-19 | $98.41 | $98.47 | $97.96 | $98.02 | $98.02 | 1,823,647 |
| 2023-04-18 | $98.15 | $98.26 | $97.18 | $97.32 | $97.32 | 1,859,749 |
| 2023-04-17 | $98.34 | $98.35 | $97.61 | $97.97 | $97.97 | 1,964,879 |
| 2023-04-14 | $98.06 | $98.21 | $97.58 | $97.88 | $97.88 | 1,284,476 |
| 2023-04-13 | $97.72 | $98.27 | $97.69 | $98.22 | $98.22 | 1,923,650 |
| 2023-04-12 | $96.52 | $97.00 | $96.35 | $96.47 | $96.47 | 1,443,739 |
| 2023-04-11 | $95.72 | $96.32 | $95.64 | $95.80 | $95.80 | 1,956,701 |
| 2023-04-10 | $95.98 | $96.00 | $95.11 | $95.70 | $95.70 | 1,443,447 |
| 2023-04-06 | $96.34 | $96.56 | $95.98 | $96.26 | $96.26 | 1,986,390 |
| 2023-04-05 | $94.69 | $95.48 | $94.65 | $95.07 | $95.07 | 2,020,825 |
| 2023-04-04 | $92.64 | $93.59 | $92.59 | $93.48 | $93.48 | 2,337,740 |
| 2023-04-03 | $92.33 | $92.84 | $92.09 | $92.52 | $92.52 | 1,920,814 |
| 2023-03-31 | $91.78 | $92.19 | $91.65 | $92.00 | $92.00 | 1,690,380 |
| 2023-03-30 | $91.03 | $91.58 | $90.93 | $91.58 | $91.58 | 3,278,214 |
| 2023-03-29 | $90.21 | $90.37 | $89.81 | $90.19 | $90.19 | 4,162,701 |
| 2023-03-28 | $89.94 | $91.07 | $89.76 | $90.95 | $90.95 | 3,460,523 |
| 2023-03-27 | $89.03 | $90.59 | $88.91 | $90.28 | $90.28 | 6,364,492 |
| 2023-03-24 | $83.19 | $83.70 | $82.72 | $83.59 | $83.59 | 2,237,197 |
| 2023-03-23 | $82.69 | $83.01 | $82.12 | $82.51 | $82.51 | 2,612,775 |
| 2023-03-22 | $82.93 | $83.38 | $81.96 | $81.96 | $81.96 | 3,435,252 |
| 2023-03-21 | $83.64 | $83.80 | $83.16 | $83.67 | $83.67 | 1,831,681 |
| 2023-03-20 | $82.83 | $83.44 | $82.54 | $83.43 | $83.43 | 2,616,855 |
| 2023-03-17 | $82.76 | $83.08 | $81.86 | $82.19 | $82.19 | 2,375,205 |
| 2023-03-16 | $82.25 | $82.88 | $81.80 | $82.78 | $82.78 | 2,216,676 |
| 2023-03-15 | $81.27 | $82.40 | $81.27 | $82.10 | $82.10 | 3,139,579 |
| 2023-03-14 | $81.84 | $82.15 | $81.42 | $82.09 | $82.09 | 2,232,270 |
| 2023-03-13 | $81.40 | $82.43 | $81.39 | $81.61 | $81.61 | 2,875,992 |
| 2023-03-10 | $80.66 | $81.16 | $80.34 | $80.67 | $80.67 | 2,470,405 |
| 2023-03-09 | $80.76 | $80.89 | $79.98 | $80.03 | $80.03 | 1,704,092 |
| 2023-03-08 | $83.64 | $83.91 | $83.10 | $83.29 | $83.29 | 1,592,471 |
| 2023-03-07 | $85.01 | $85.05 | $83.66 | $83.98 | $83.98 | 1,767,095 |
| 2023-03-06 | $84.97 | $85.62 | $84.71 | $84.92 | $84.92 | 2,015,949 |
| 2023-03-03 | $84.65 | $84.88 | $84.47 | $84.68 | $84.68 | 1,570,451 |
| 2023-03-02 | $84.01 | $85.25 | $83.89 | $85.12 | $85.12 | 1,980,000 |
| 2023-03-01 | $84.27 | $84.49 | $83.65 | $83.82 | $83.82 | 2,214,471 |
| 2023-02-28 | $85.14 | $85.18 | $84.11 | $84.12 | $84.12 | 1,949,469 |
| 2023-02-27 | $86.17 | $86.18 | $85.45 | $85.55 | $85.55 | 1,422,486 |
| 2023-02-24 | $86.32 | $86.35 | $85.38 | $85.62 | $85.62 | 1,297,098 |
| 2023-02-23 | $86.56 | $86.77 | $85.85 | $86.54 | $86.54 | 1,685,674 |
| 2023-02-22 | $87.61 | $87.64 | $86.57 | $86.68 | $86.68 | 1,442,979 |
| 2023-02-21 | $86.91 | $87.22 | $86.64 | $86.76 | $86.76 | 1,083,052 |
| 2023-02-17 | $85.75 | $87.13 | $85.69 | $87.05 | $87.05 | 2,457,936 |
| 2023-02-16 | $85.89 | $86.37 | $85.62 | $85.96 | $85.96 | 1,556,527 |
| 2023-02-15 | $87.37 | $87.43 | $86.94 | $87.18 | $87.18 | 2,062,250 |
| 2023-02-14 | $87.73 | $88.10 | $87.16 | $87.55 | $87.55 | 1,704,648 |
| 2023-02-13 | $86.82 | $87.52 | $86.82 | $87.49 | $87.49 | 1,281,609 |
| 2023-02-10 | $86.26 | $86.52 | $85.94 | $86.48 | $86.48 | 1,287,532 |
| 2023-02-09 | $87.65 | $87.80 | $86.21 | $86.31 | $86.31 | 1,366,284 |
| 2023-02-08 | $86.96 | $87.42 | $86.76 | $86.89 | $86.89 | 1,738,450 |
| 2023-02-07 | $85.72 | $86.46 | $85.60 | $86.34 | $86.34 | 3,386,868 |
| 2023-02-06 | $85.57 | $85.70 | $85.13 | $85.47 | $85.47 | 2,130,878 |
| 2023-02-03 | $86.08 | $86.69 | $85.58 | $85.85 | $85.85 | 3,891,241 |
| 2023-02-02 | $86.58 | $86.59 | $85.60 | $86.10 | $86.10 | 2,944,252 |
| 2023-02-01 | $88.20 | $88.58 | $86.87 | $88.23 | $88.23 | 3,068,592 |
| 2023-01-31 | $89.56 | $90.63 | $89.20 | $90.62 | $90.62 | 2,683,346 |
| 2023-01-30 | $90.07 | $90.40 | $89.47 | $89.64 | $89.64 | 2,194,679 |
| 2023-01-27 | $89.34 | $89.99 | $89.27 | $89.49 | $89.49 | 1,702,043 |
| 2023-01-26 | $90.98 | $91.08 | $89.42 | $89.84 | $89.84 | 2,675,444 |
| 2023-01-25 | $92.16 | $92.86 | $92.14 | $92.81 | $92.81 | 2,088,974 |
| 2023-01-24 | $91.69 | $92.13 | $87.00 | $92.02 | $92.02 | 2,715,826 |
| 2023-01-23 | $91.80 | $92.51 | $91.78 | $92.21 | $92.21 | 2,410,441 |
| 2023-01-20 | $91.98 | $92.08 | $91.29 | $92.07 | $92.07 | 1,439,633 |
| 2023-01-19 | $92.07 | $92.35 | $92.03 | $92.23 | $92.23 | 1,269,766 |
| 2023-01-18 | $93.24 | $93.25 | $92.12 | $92.16 | $92.16 | 2,165,313 |
| 2023-01-17 | $93.19 | $93.23 | $92.29 | $92.38 | $92.38 | 2,338,348 |
| 2023-01-13 | $90.70 | $91.29 | $90.64 | $91.06 | $91.06 | 1,920,265 |
| 2023-01-12 | $90.05 | $90.87 | $89.67 | $90.56 | $90.56 | 1,735,619 |
| 2023-01-11 | $90.91 | $90.97 | $90.18 | $90.47 | $90.47 | 2,127,927 |
| 2023-01-10 | $90.23 | $90.83 | $89.84 | $90.44 | $90.44 | 2,120,153 |
| 2023-01-09 | $92.99 | $93.23 | $89.77 | $89.95 | $89.95 | 5,149,823 |
| 2023-01-06 | $91.12 | $92.43 | $90.77 | $92.29 | $92.29 | 1,631,250 |
| 2023-01-05 | $91.06 | $91.24 | $90.53 | $90.80 | $90.80 | 1,381,514 |
| 2023-01-04 | $93.00 | $93.04 | $91.53 | $91.84 | $91.84 | 2,125,283 |
| 2023-01-03 | $91.10 | $92.33 | $91.06 | $92.21 | $92.21 | 2,197,549 |
| 2022-12-30 | $91.59 | $91.66 | $90.25 | $90.72 | $90.72 | 2,086,786 |
| 2022-12-29 | $91.35 | $91.90 | $91.27 | $91.60 | $91.60 | 1,489,860 |
| 2022-12-28 | $91.15 | $91.48 | $90.64 | $90.84 | $90.84 | 1,713,713 |
| 2022-12-27 | $91.42 | $91.45 | $90.87 | $91.13 | $91.13 | 1,116,214 |
| 2022-12-23 | $90.96 | $91.01 | $90.44 | $90.87 | $90.87 | 1,196,385 |
| 2022-12-22 | $90.79 | $90.93 | $90.30 | $90.90 | $90.90 | 1,213,690 |
| 2022-12-21 | $90.44 | $91.45 | $90.37 | $90.90 | $90.90 | 1,469,317 |
| 2022-12-20 | $90.03 | $90.58 | $89.87 | $90.37 | $90.37 | 1,578,093 |
| 2022-12-19 | $90.48 | $90.56 | $89.74 | $90.19 | $90.19 | 1,408,917 |
| 2022-12-16 | $90.46 | $90.77 | $90.05 | $90.48 | $90.48 | 2,430,070 |
| 2022-12-15 | $91.87 | $91.94 | $90.80 | $90.89 | $90.89 | 1,551,543 |
| 2022-12-14 | $92.12 | $93.31 | $91.61 | $92.53 | $92.53 | 2,287,342 |
| 2022-12-13 | $92.04 | $92.22 | $91.10 | $91.21 | $91.21 | 1,998,982 |
| 2022-12-12 | $90.90 | $91.01 | $90.52 | $90.88 | $90.88 | 2,375,364 |
| 2022-12-09 | $91.80 | $92.09 | $90.92 | $90.95 | $90.95 | 1,446,237 |
| 2022-12-08 | $90.66 | $91.65 | $90.45 | $91.58 | $91.58 | 1,401,172 |
| 2022-12-07 | $91.68 | $92.02 | $91.16 | $91.73 | $91.73 | 1,801,473 |
| 2022-12-06 | $90.99 | $91.23 | $90.22 | $90.74 | $90.74 | 2,090,830 |
| 2022-12-05 | $90.83 | $91.34 | $90.64 | $90.96 | $90.96 | 1,863,736 |
| 2022-12-02 | $88.85 | $90.13 | $88.68 | $89.99 | $89.99 | 1,913,416 |
| 2022-12-01 | $89.72 | $89.96 | $89.46 | $89.82 | $89.82 | 1,477,391 |
| 2022-11-30 | $88.43 | $89.64 | $87.62 | $89.56 | $89.56 | 2,870,130 |
| 2022-11-29 | $87.75 | $88.01 | $87.28 | $87.36 | $87.36 | 1,403,834 |
| 2022-11-28 | $87.96 | $88.36 | $87.56 | $87.68 | $87.68 | 1,031,063 |
| 2022-11-25 | $86.91 | $87.80 | $86.85 | $87.71 | $87.71 | 971,323 |
| 2022-11-23 | $87.40 | $87.64 | $86.69 | $87.29 | $87.29 | 1,183,981 |
| 2022-11-22 | $87.46 | $87.82 | $87.22 | $87.70 | $87.70 | 1,760,093 |
| 2022-11-21 | $86.33 | $87.10 | $86.00 | $86.79 | $86.79 | 2,226,533 |
| 2022-11-18 | $84.82 | $85.82 | $84.70 | $85.70 | $85.70 | 2,258,671 |
| 2022-11-17 | $82.25 | $83.60 | $82.24 | $83.46 | $83.46 | 2,217,514 |
| 2022-11-16 | $84.08 | $84.40 | $83.33 | $83.55 | $83.55 | 2,225,180 |
| 2022-11-15 | $84.09 | $84.52 | $83.20 | $83.83 | $83.83 | 2,833,491 |
| 2022-11-14 | $83.43 | $84.02 | $83.30 | $83.45 | $83.45 | 2,862,498 |
| 2022-11-11 | $84.37 | $84.45 | $83.31 | $84.02 | $84.02 | 2,854,576 |
| 2022-11-10 | $85.30 | $85.67 | $84.48 | $85.13 | $85.13 | 2,503,456 |
| 2022-11-09 | $82.52 | $83.53 | $82.42 | $82.97 | $82.97 | 2,646,099 |
| 2022-11-08 | $81.37 | $82.25 | $81.26 | $81.83 | $81.83 | 2,172,293 |
| 2022-11-07 | $81.09 | $82.00 | $80.92 | $81.81 | $81.81 | 1,608,711 |
| 2022-11-04 | $81.29 | $81.80 | $80.75 | $81.72 | $81.72 | 1,928,686 |
| 2022-11-03 | $79.93 | $80.60 | $79.75 | $80.38 | $80.38 | 2,179,094 |
| 2022-11-02 | $81.57 | $82.07 | $80.59 | $80.59 | $80.59 | 2,373,973 |
| 2022-11-01 | $81.51 | $81.58 | $80.47 | $81.06 | $81.06 | 2,216,903 |
| 2022-10-31 | $80.45 | $81.19 | $80.10 | $81.13 | $81.13 | 2,513,481 |
| 2022-10-28 | $79.73 | $80.82 | $79.66 | $80.76 | $80.76 | 2,079,781 |
| 2022-10-27 | $79.66 | $80.01 | $79.38 | $79.54 | $79.54 | 1,860,739 |
| 2022-10-26 | $78.88 | $79.88 | $78.88 | $79.61 | $79.61 | 2,032,667 |
| 2022-10-25 | $78.15 | $78.51 | $77.84 | $78.51 | $78.51 | 2,457,743 |
| 2022-10-24 | $77.56 | $78.21 | $77.29 | $77.71 | $77.71 | 2,580,935 |
| 2022-10-21 | $75.57 | $77.26 | $75.49 | $77.10 | $77.10 | 1,844,146 |
| 2022-10-20 | $75.88 | $76.31 | $75.38 | $75.55 | $75.55 | 2,170,812 |
| 2022-10-19 | $77.09 | $77.14 | $76.09 | $76.51 | $76.51 | 1,738,073 |
| 2022-10-18 | $77.91 | $77.96 | $77.17 | $77.49 | $77.49 | 2,123,867 |
| 2022-10-17 | $77.35 | $77.53 | $77.07 | $77.27 | $77.27 | 2,121,499 |
| 2022-10-14 | $76.14 | $76.75 | $75.30 | $75.57 | $75.57 | 2,600,206 |
| 2022-10-13 | $74.28 | $76.37 | $74.24 | $76.01 | $76.01 | 2,474,458 |
| 2022-10-12 | $75.81 | $76.18 | $75.30 | $75.31 | $75.31 | 2,147,716 |
| 2022-10-11 | $75.76 | $76.62 | $75.57 | $75.86 | $75.86 | 2,520,503 |
| 2022-10-10 | $75.49 | $75.83 | $75.26 | $75.55 | $75.55 | 1,987,758 |
| 2022-10-07 | $76.16 | $76.23 | $75.36 | $75.65 | $75.65 | 1,517,687 |
| 2022-10-06 | $76.27 | $76.56 | $75.61 | $76.04 | $76.04 | 2,421,152 |
| 2022-10-05 | $77.70 | $77.91 | $77.17 | $77.37 | $77.37 | 4,425,577 |
| 2022-10-04 | $77.72 | $78.53 | $77.54 | $78.23 | $78.23 | 2,677,133 |
| 2022-10-03 | $76.88 | $76.92 | $76.27 | $76.67 | $76.67 | 1,826,462 |
| 2022-09-30 | $76.64 | $77.11 | $75.93 | $76.01 | $76.01 | 2,258,552 |
| 2022-09-29 | $76.45 | $77.29 | $75.69 | $76.57 | $76.57 | 4,066,229 |
| 2022-09-28 | $75.74 | $76.69 | $75.37 | $76.32 | $76.32 | 6,579,093 |
| 2022-09-27 | $75.57 | $75.89 | $74.38 | $74.65 | $74.65 | 3,050,303 |
| 2022-09-26 | $74.46 | $75.07 | $74.09 | $74.61 | $74.61 | 2,351,527 |
| 2022-09-23 | $76.32 | $76.62 | $75.53 | $76.01 | $76.01 | 2,736,785 |
| 2022-09-22 | $76.30 | $77.44 | $76.26 | $77.14 | $77.14 | 3,951,376 |
| 2022-09-21 | $79.00 | $79.03 | $77.50 | $77.54 | $77.54 | 2,352,716 |
| 2022-09-20 | $80.07 | $80.13 | $79.35 | $79.58 | $79.58 | 1,877,038 |
| 2022-09-19 | $80.23 | $80.78 | $79.92 | $80.73 | $80.73 | 2,314,938 |
| 2022-09-16 | $80.82 | $81.02 | $80.16 | $80.65 | $80.65 | 1,626,091 |
| 2022-09-15 | $80.81 | $81.35 | $80.60 | $80.74 | $80.74 | 1,384,743 |
| 2022-09-14 | $81.50 | $81.84 | $80.63 | $80.91 | $80.91 | 1,776,306 |
| 2022-09-13 | $83.00 | $83.06 | $81.73 | $81.95 | $81.95 | 2,093,410 |
| 2022-09-12 | $83.68 | $84.22 | $83.47 | $83.60 | $83.60 | 1,818,240 |
| 2022-09-09 | $82.55 | $82.78 | $82.34 | $82.60 | $82.60 | 1,477,064 |
| 2022-09-08 | $80.33 | $81.27 | $80.11 | $81.26 | $81.26 | 1,662,176 |
| 2022-09-07 | $80.30 | $81.01 | $80.07 | $80.94 | $80.94 | 3,431,154 |
| 2022-09-06 | $80.67 | $81.04 | $79.59 | $79.77 | $79.77 | 3,991,413 |
| 2022-09-02 | $80.50 | $81.19 | $79.58 | $79.70 | $79.70 | 3,713,649 |
| 2022-09-01 | $80.17 | $80.41 | $79.36 | $80.33 | $80.33 | 5,256,768 |
| 2022-08-31 | $81.15 | $81.38 | $80.48 | $80.52 | $80.52 | 4,121,432 |
| 2022-08-30 | $82.00 | $82.02 | $80.58 | $80.76 | $80.76 | 3,345,509 |
| 2022-08-29 | $83.00 | $83.04 | $82.23 | $82.25 | $82.25 | 2,361,611 |
| 2022-08-26 | $84.46 | $84.53 | $82.62 | $82.68 | $82.68 | 1,613,769 |
| 2022-08-25 | $83.38 | $83.49 | $82.33 | $83.41 | $83.41 | 2,668,871 |
| 2022-08-24 | $83.29 | $83.73 | $83.06 | $83.61 | $83.61 | 1,056,168 |
| 2022-08-23 | $83.62 | $83.70 | $82.99 | $83.48 | $83.48 | 1,763,048 |
| 2022-08-22 | $85.30 | $85.61 | $84.27 | $84.39 | $84.39 | 1,402,370 |
| 2022-08-19 | $85.29 | $85.83 | $85.19 | $85.76 | $85.76 | 1,555,640 |
| 2022-08-18 | $85.38 | $85.40 | $84.51 | $84.92 | $84.92 | 1,349,966 |
| 2022-08-17 | $85.22 | $85.69 | $84.86 | $85.22 | $85.22 | 1,295,846 |
| 2022-08-16 | $84.92 | $85.84 | $84.85 | $85.82 | $85.82 | 1,653,797 |
| 2022-08-15 | $85.26 | $85.64 | $85.03 | $85.38 | $85.38 | 1,410,524 |
| 2022-08-12 | $85.06 | $85.83 | $84.68 | $85.68 | $85.68 | 2,593,727 |
| 2022-08-11 | $85.83 | $86.51 | $85.40 | $85.58 | $85.58 | 2,722,937 |
| 2022-08-10 | $88.02 | $88.03 | $86.89 | $87.43 | $87.43 | 1,797,529 |
| 2022-08-09 | $87.04 | $87.74 | $86.91 | $87.15 | $87.15 | 1,524,983 |
| 2022-08-08 | $86.04 | $86.36 | $85.65 | $85.94 | $85.94 | 1,405,657 |
| 2022-08-05 | $85.09 | $85.70 | $84.91 | $85.57 | $85.57 | 1,657,120 |
| 2022-08-04 | $85.03 | $85.41 | $84.57 | $85.23 | $85.23 | 1,523,238 |
| 2022-08-03 | $85.15 | $85.41 | $84.85 | $84.86 | $84.86 | 1,532,205 |
| 2022-08-02 | $85.61 | $85.94 | $84.99 | $85.06 | $85.06 | 1,473,342 |
| 2022-08-01 | $85.57 | $85.98 | $85.15 | $85.63 | $85.63 | 1,139,866 |
| 2022-07-29 | $86.43 | $86.43 | $85.62 | $85.83 | $85.83 | 2,143,414 |
| 2022-07-28 | $86.77 | $87.63 | $86.17 | $87.26 | $87.26 | 2,015,956 |
| 2022-07-27 | $86.47 | $86.91 | $85.80 | $86.75 | $86.75 | 2,251,730 |
| 2022-07-26 | $86.91 | $87.32 | $86.65 | $86.84 | $86.84 | 1,704,612 |
| 2022-07-25 | $85.92 | $86.19 | $85.60 | $86.08 | $86.08 | 1,485,514 |
| 2022-07-22 | $86.21 | $86.66 | $85.54 | $85.87 | $85.87 | 1,951,742 |
| 2022-07-21 | $84.30 | $85.90 | $84.08 | $85.89 | $85.89 | 2,367,061 |
| 2022-07-20 | $85.30 | $85.34 | $84.15 | $84.22 | $84.22 | 2,526,729 |
| 2022-07-19 | $86.19 | $86.41 | $85.41 | $86.00 | $86.00 | 2,485,422 |
| 2022-07-18 | $84.73 | $84.98 | $82.47 | $82.70 | $82.70 | 4,140,573 |
| 2022-07-15 | $83.46 | $84.64 | $83.24 | $84.64 | $84.64 | 1,875,429 |
| 2022-07-14 | $82.15 | $82.66 | $81.76 | $82.60 | $82.60 | 2,458,762 |
| 2022-07-13 | $83.03 | $83.66 | $82.89 | $83.01 | $83.01 | 3,891,490 |
| 2022-07-12 | $84.38 | $84.50 | $83.83 | $83.94 | $83.94 | 1,854,315 |
| 2022-07-11 | $84.31 | $84.86 | $84.22 | $84.49 | $84.49 | 1,225,859 |
| 2022-07-08 | $84.22 | $84.95 | $84.10 | $84.34 | $84.34 | 1,493,620 |
| 2022-07-07 | $84.36 | $84.56 | $84.05 | $84.40 | $84.40 | 1,408,925 |
| 2022-07-06 | $83.60 | $84.02 | $83.19 | $83.73 | $83.73 | 1,791,337 |
| 2022-07-05 | $83.61 | $84.29 | $83.34 | $84.28 | $84.28 | 2,004,754 |
| 2022-07-01 | $83.27 | $84.37 | $83.07 | $84.36 | $84.36 | 1,811,991 |
| 2022-06-30 | $84.36 | $84.98 | $83.73 | $84.53 | $84.53 | 2,828,237 |
| 2022-06-29 | $84.85 | $85.26 | $84.65 | $84.77 | $84.77 | 1,648,779 |
| 2022-06-28 | $85.45 | $85.57 | $84.04 | $84.17 | $84.17 | 1,558,149 |
| 2022-06-27 | $85.08 | $85.97 | $84.69 | $85.28 | $85.28 | 2,114,777 |
| 2022-06-24 | $83.52 | $84.83 | $83.35 | $84.83 | $84.83 | 1,906,137 |
| 2022-06-23 | $81.61 | $81.91 | $81.25 | $81.86 | $81.86 | 1,739,361 |
| 2022-06-22 | $81.30 | $82.17 | $81.20 | $81.51 | $81.51 | 2,407,975 |
| 2022-06-21 | $82.61 | $82.75 | $81.44 | $81.49 | $81.49 | 3,295,633 |
| 2022-06-17 | $81.44 | $82.14 | $80.91 | $81.06 | $81.06 | 1,969,440 |
| 2022-06-16 | $81.39 | $82.12 | $80.99 | $81.85 | $81.85 | 2,539,065 |
| 2022-06-15 | $81.24 | $81.87 | $80.25 | $81.36 | $81.36 | 2,238,532 |
| 2022-06-14 | $82.16 | $82.19 | $80.16 | $80.52 | $80.52 | 2,365,262 |
| 2022-06-13 | $83.17 | $83.83 | $82.31 | $82.53 | $82.53 | 2,778,805 |
| 2022-06-10 | $84.75 | $85.52 | $84.35 | $85.06 | $85.06 | 1,702,354 |
| 2022-06-09 | $87.78 | $88.19 | $86.37 | $86.38 | $86.38 | 1,580,986 |
| 2022-06-08 | $87.35 | $88.11 | $87.27 | $87.35 | $87.35 | 1,351,877 |
| 2022-06-07 | $87.90 | $88.88 | $87.88 | $88.88 | $88.88 | 1,841,306 |
| 2022-06-06 | $89.60 | $89.60 | $88.49 | $88.67 | $88.67 | 1,238,101 |
| 2022-06-03 | $89.28 | $89.54 | $88.97 | $89.12 | $89.12 | 1,055,068 |
| 2022-06-02 | $89.70 | $89.81 | $88.86 | $89.79 | $89.79 | 1,347,283 |
| 2022-06-01 | $90.36 | $90.46 | $89.15 | $89.64 | $89.64 | 1,447,417 |
| 2022-05-31 | $90.41 | $91.19 | $89.96 | $90.94 | $90.94 | 3,104,086 |
| 2022-05-27 | $91.02 | $91.47 | $90.59 | $91.46 | $91.46 | 2,162,266 |
| 2022-05-26 | $91.29 | $91.65 | $91.04 | $91.26 | $91.26 | 1,544,928 |
| 2022-05-25 | $91.28 | $91.50 | $90.66 | $91.25 | $91.25 | 2,628,563 |
| 2022-05-24 | $90.99 | $92.12 | $90.96 | $91.93 | $91.93 | 3,278,842 |
| 2022-05-23 | $89.94 | $90.98 | $89.94 | $90.71 | $90.71 | 3,911,775 |
| 2022-05-20 | $88.55 | $89.45 | $88.42 | $89.42 | $89.42 | 4,510,348 |
| 2022-05-19 | $88.05 | $89.08 | $88.01 | $88.65 | $88.65 | 3,820,122 |
| 2022-05-18 | $87.85 | $88.32 | $87.54 | $87.68 | $87.68 | 3,855,468 |
| 2022-05-17 | $88.13 | $88.23 | $87.58 | $87.92 | $87.92 | 2,152,586 |
| 2022-05-16 | $86.68 | $88.05 | $86.58 | $87.81 | $87.81 | 2,218,675 |
| 2022-05-13 | $86.11 | $86.38 | $85.28 | $85.82 | $85.82 | 2,519,383 |
| 2022-05-12 | $84.59 | $85.76 | $84.51 | $85.38 | $85.38 | 3,433,344 |
| 2022-05-11 | $84.76 | $85.78 | $83.99 | $84.04 | $84.04 | 2,674,078 |
| 2022-05-10 | $84.63 | $85.00 | $84.00 | $84.39 | $84.39 | 2,502,235 |
| 2022-05-09 | $84.61 | $84.61 | $83.37 | $83.48 | $83.48 | 3,582,460 |
| 2022-05-06 | $85.98 | $86.35 | $85.49 | $85.82 | $85.82 | 2,350,878 |
| 2022-05-05 | $87.14 | $87.27 | $85.48 | $86.21 | $86.21 | 3,247,240 |
| 2022-05-04 | $87.46 | $88.50 | $86.48 | $88.27 | $88.27 | 2,175,025 |
| 2022-05-03 | $87.53 | $88.01 | $87.20 | $87.48 | $87.48 | 1,841,776 |
| 2022-05-02 | $87.71 | $87.93 | $86.83 | $87.65 | $87.65 | 2,857,369 |
| 2022-04-29 | $89.24 | $89.77 | $87.94 | $88.03 | $88.03 | 2,138,548 |
| 2022-04-28 | $89.08 | $90.46 | $89.05 | $90.22 | $90.22 | 2,739,666 |
| 2022-04-27 | $89.35 | $89.79 | $88.81 | $89.41 | $89.41 | 2,709,535 |
| 2022-04-26 | $90.26 | $91.01 | $88.96 | $88.96 | $88.96 | 2,417,167 |
| 2022-04-25 | $90.03 | $90.54 | $89.18 | $90.44 | $90.44 | 3,128,153 |
| 2022-04-22 | $90.50 | $90.53 | $89.21 | $89.21 | $89.21 | 1,870,137 |
| 2022-04-21 | $91.00 | $91.14 | $89.68 | $89.95 | $89.95 | 3,404,273 |
| 2022-04-20 | $91.10 | $91.49 | $90.56 | $91.24 | $91.24 | 1,957,801 |
| 2022-04-19 | $91.58 | $92.02 | $91.19 | $91.60 | $91.60 | 2,171,883 |
| 2022-04-18 | $91.96 | $92.55 | $91.88 | $92.26 | $92.26 | 1,548,315 |
| 2022-04-14 | $92.80 | $93.03 | $92.37 | $92.52 | $92.52 | 1,686,006 |
| 2022-04-13 | $92.78 | $93.19 | $92.44 | $92.94 | $92.94 | 1,499,326 |
| 2022-04-12 | $93.30 | $93.38 | $92.40 | $92.67 | $92.67 | 2,418,531 |
| 2022-04-11 | $94.10 | $94.26 | $93.57 | $93.75 | $93.75 | 4,256,745 |
| 2022-04-08 | $92.15 | $93.04 | $92.08 | $92.73 | $92.73 | 3,115,150 |
| 2022-04-07 | $91.00 | $91.49 | $90.72 | $91.40 | $91.40 | 2,440,947 |
| 2022-04-06 | $88.86 | $90.68 | $88.65 | $90.65 | $90.65 | 2,742,959 |
| 2022-04-05 | $87.83 | $88.52 | $87.77 | $88.17 | $88.17 | 2,679,667 |
| 2022-04-04 | $88.22 | $88.44 | $86.98 | $87.33 | $87.33 | 4,819,208 |
| 2022-04-01 | $87.19 | $87.72 | $86.93 | $87.69 | $87.69 | 2,002,779 |
| 2022-03-31 | $88.26 | $88.60 | $87.71 | $87.75 | $87.75 | 1,670,778 |
| 2022-03-30 | $88.02 | $88.51 | $87.59 | $87.96 | $87.96 | 2,276,605 |
| 2022-03-29 | $87.50 | $87.78 | $87.22 | $87.51 | $87.51 | 1,585,275 |
| 2022-03-28 | $86.82 | $87.05 | $86.54 | $86.99 | $86.99 | 1,550,048 |
| 2022-03-25 | $86.93 | $87.23 | $86.60 | $86.86 | $86.86 | 1,333,051 |
| 2022-03-24 | $85.94 | $86.70 | $85.85 | $86.64 | $86.64 | 1,379,038 |
| 2022-03-23 | $85.34 | $85.90 | $85.20 | $85.55 | $85.55 | 1,959,887 |
| 2022-03-22 | $85.85 | $86.30 | $85.54 | $85.91 | $85.91 | 2,243,989 |
| 2022-03-21 | $86.60 | $87.06 | $85.98 | $86.08 | $86.08 | 2,155,856 |
| 2022-03-18 | $85.92 | $86.95 | $85.84 | $86.79 | $86.79 | 2,620,588 |
| 2022-03-17 | $84.93 | $86.58 | $84.87 | $86.44 | $86.44 | 1,813,200 |
| 2022-03-16 | $84.83 | $85.04 | $83.57 | $84.64 | $84.64 | 2,588,753 |
| 2022-03-15 | $84.19 | $85.01 | $83.76 | $84.73 | $84.73 | 2,246,845 |
| 2022-03-14 | $83.83 | $84.91 | $83.64 | $84.07 | $84.07 | 2,304,246 |
| 2022-03-11 | $83.25 | $83.46 | $82.35 | $82.37 | $82.37 | 2,415,809 |
| 2022-03-10 | $82.87 | $83.64 | $82.14 | $82.97 | $82.97 | 2,684,309 |
| 2022-03-09 | $80.98 | $82.45 | $80.70 | $82.15 | $82.15 | 3,986,761 |
| 2022-03-08 | $79.37 | $81.35 | $79.09 | $80.11 | $80.11 | 4,529,011 |
| 2022-03-07 | $83.83 | $84.06 | $83.25 | $83.54 | $80.18 | 3,151,262 |
| 2022-03-04 | $84.33 | $84.78 | $83.94 | $84.74 | $81.33 | 2,549,821 |
| 2022-03-03 | $87.27 | $87.40 | $85.91 | $86.14 | $82.68 | 2,318,140 |
| 2022-03-02 | $86.78 | $87.94 | $86.64 | $87.68 | $84.15 | 2,189,901 |
| 2022-03-01 | $88.10 | $88.55 | $86.78 | $87.12 | $83.62 | 2,600,662 |
| 2022-02-28 | $86.99 | $87.47 | $86.52 | $87.46 | $83.94 | 3,070,132 |
| 2022-02-25 | $86.56 | $87.84 | $86.41 | $87.63 | $84.11 | 2,508,534 |
| 2022-02-24 | $85.14 | $85.76 | $84.63 | $85.68 | $82.23 | 3,680,536 |
| 2022-02-23 | $87.39 | $87.45 | $86.30 | $86.52 | $83.04 | 2,645,359 |
| 2022-02-22 | $85.83 | $86.07 | $85.21 | $85.83 | $82.38 | 3,160,101 |
| 2022-02-18 | $86.68 | $86.99 | $86.30 | $86.39 | $82.91 | 1,630,228 |
| 2022-02-17 | $87.05 | $87.22 | $86.51 | $86.66 | $83.17 | 2,336,507 |
| 2022-02-16 | $87.00 | $87.98 | $86.92 | $87.94 | $84.40 | 2,364,727 |
| 2022-02-15 | $86.21 | $86.66 | $86.12 | $86.42 | $82.94 | 2,855,866 |
| 2022-02-14 | $86.39 | $86.39 | $85.31 | $85.69 | $82.24 | 5,102,741 |
| 2022-02-11 | $86.17 | $86.40 | $85.47 | $85.57 | $82.13 | 4,158,664 |
| 2022-02-10 | $87.14 | $87.44 | $85.62 | $85.83 | $82.38 | 4,060,543 |
| 2022-02-09 | $87.73 | $88.03 | $87.18 | $87.20 | $83.69 | 2,475,214 |
| 2022-02-08 | $87.12 | $87.24 | $86.57 | $87.15 | $83.64 | 2,413,236 |
| 2022-02-07 | $87.02 | $87.45 | $86.77 | $87.21 | $83.70 | 2,612,815 |
| 2022-02-04 | $86.22 | $86.55 | $86.01 | $86.28 | $82.81 | 2,985,604 |
| 2022-02-03 | $86.27 | $86.85 | $85.78 | $86.42 | $82.94 | 3,620,059 |
| 2022-02-02 | $85.04 | $86.02 | $84.29 | $85.91 | $82.45 | 4,366,732 |
| 2022-02-01 | $88.11 | $88.45 | $87.66 | $88.18 | $84.63 | 3,178,882 |
| 2022-01-31 | $85.94 | $87.02 | $85.83 | $86.91 | $83.41 | 3,146,921 |
| 2022-01-28 | $84.58 | $85.98 | $84.27 | $85.91 | $82.45 | 2,306,772 |
| 2022-01-27 | $84.82 | $85.93 | $84.64 | $85.14 | $81.72 | 2,990,780 |
| 2022-01-26 | $85.10 | $85.32 | $83.87 | $84.24 | $80.85 | 2,828,285 |
| 2022-01-25 | $84.05 | $85.09 | $83.26 | $84.54 | $81.14 | 2,932,890 |
| 2022-01-24 | $84.57 | $85.13 | $83.29 | $85.13 | $81.71 | 3,888,296 |
| 2022-01-21 | $87.82 | $88.03 | $86.91 | $87.03 | $83.53 | 2,781,607 |
| 2022-01-20 | $88.91 | $89.15 | $88.14 | $88.19 | $84.64 | 2,066,021 |
| 2022-01-19 | $88.89 | $89.32 | $88.65 | $88.85 | $85.28 | 2,038,114 |
| 2022-01-18 | $89.49 | $89.84 | $89.01 | $89.54 | $85.94 | 2,318,255 |
| 2022-01-14 | $90.42 | $90.86 | $90.14 | $90.55 | $86.91 | 1,576,174 |
| 2022-01-13 | $90.37 | $90.99 | $90.12 | $90.62 | $86.97 | 1,864,823 |
| 2022-01-12 | $89.22 | $89.85 | $89.17 | $89.79 | $86.18 | 2,205,065 |
| 2022-01-11 | $89.29 | $89.96 | $89.29 | $89.87 | $86.26 | 2,104,034 |
| 2022-01-10 | $88.50 | $90.13 | $88.46 | $90.08 | $86.46 | 2,753,518 |
| 2022-01-07 | $88.51 | $89.43 | $88.47 | $89.31 | $85.72 | 2,651,271 |
| 2022-01-06 | $88.69 | $88.83 | $88.19 | $88.29 | $84.74 | 2,838,320 |
| 2022-01-05 | $88.46 | $88.83 | $87.97 | $88.03 | $84.49 | 2,474,469 |
| 2022-01-04 | $88.02 | $88.13 | $87.38 | $87.47 | $83.95 | 2,269,775 |
| 2022-01-03 | $87.55 | $88.04 | $87.13 | $87.87 | $84.34 | 2,621,722 |
| 2021-12-31 | $87.58 | $87.87 | $87.46 | $87.47 | $83.95 | 1,505,387 |
| 2021-12-30 | $87.89 | $88.24 | $87.46 | $87.46 | $83.94 | 1,268,089 |
| 2021-12-29 | $87.70 | $88.19 | $87.49 | $88.12 | $84.58 | 1,662,469 |
| 2021-12-28 | $88.14 | $88.24 | $87.91 | $88.13 | $84.59 | 1,906,663 |
| 2021-12-27 | $87.19 | $87.74 | $86.99 | $87.61 | $84.09 | 2,222,403 |
| 2021-12-23 | $86.79 | $87.16 | $86.52 | $86.66 | $83.17 | 3,188,150 |
| 2021-12-22 | $85.52 | $86.37 | $85.32 | $86.31 | $82.84 | 2,104,394 |
| 2021-12-21 | $85.83 | $86.09 | $85.39 | $85.99 | $82.53 | 2,798,404 |
| 2021-12-20 | $85.48 | $85.69 | $85.13 | $85.35 | $81.92 | 3,225,674 |
| 2021-12-17 | $86.30 | $86.63 | $85.61 | $85.90 | $82.44 | 5,322,390 |
| 2021-12-16 | $85.55 | $86.28 | $85.30 | $86.07 | $82.61 | 6,032,300 |
| 2021-12-15 | $80.82 | $81.67 | $80.52 | $81.52 | $78.24 | 3,413,242 |
| 2021-12-14 | $80.94 | $81.35 | $80.51 | $80.59 | $77.35 | 3,655,221 |
| 2021-12-13 | $80.74 | $81.22 | $80.70 | $80.85 | $77.60 | 3,709,485 |
| 2021-12-10 | $80.44 | $81.01 | $80.38 | $80.67 | $77.43 | 2,740,079 |
| 2021-12-09 | $80.91 | $80.97 | $80.15 | $80.44 | $77.20 | 2,028,203 |
| 2021-12-08 | $81.51 | $81.54 | $80.96 | $81.36 | $78.09 | 3,116,962 |
| 2021-12-07 | $80.39 | $80.87 | $80.29 | $80.68 | $77.43 | 1,897,482 |
| 2021-12-06 | $80.27 | $81.11 | $80.18 | $80.53 | $77.29 | 2,317,652 |
| 2021-12-03 | $80.62 | $80.76 | $79.64 | $80.00 | $76.78 | 2,364,688 |
| 2021-12-02 | $79.78 | $80.30 | $79.72 | $79.95 | $76.73 | 2,235,831 |
| 2021-12-01 | $80.63 | $80.93 | $79.81 | $79.82 | $76.61 | 2,351,655 |
| 2021-11-30 | $80.25 | $80.59 | $79.34 | $79.70 | $76.49 | 1,981,383 |
| 2021-11-29 | $80.14 | $80.63 | $79.97 | $80.27 | $77.04 | 2,459,518 |
| 2021-11-26 | $81.16 | $81.23 | $80.53 | $80.70 | $77.45 | 1,730,333 |
| 2021-11-24 | $81.82 | $81.98 | $81.50 | $81.91 | $78.62 | 1,795,264 |
| 2021-11-23 | $82.19 | $82.77 | $81.98 | $82.67 | $79.34 | 2,306,825 |
| 2021-11-22 | $81.72 | $82.20 | $81.28 | $81.32 | $78.05 | 1,853,238 |
| 2021-11-19 | $82.29 | $82.59 | $81.66 | $81.66 | $78.38 | 2,160,145 |
| 2021-11-18 | $81.94 | $82.19 | $81.59 | $81.97 | $78.67 | 1,590,672 |
| 2021-11-17 | $81.93 | $82.28 | $81.82 | $81.90 | $78.61 | 1,846,541 |
| 2021-11-16 | $82.59 | $82.71 | $81.91 | $81.91 | $78.62 | 1,896,402 |
| 2021-11-15 | $82.64 | $82.86 | $82.16 | $82.28 | $78.97 | 2,034,154 |
| 2021-11-12 | $82.73 | $82.89 | $82.49 | $82.49 | $79.17 | 1,754,789 |
| 2021-11-11 | $82.91 | $83.03 | $82.68 | $82.84 | $79.51 | 3,162,097 |
| 2021-11-10 | $83.68 | $83.96 | $83.17 | $83.17 | $79.82 | 2,509,039 |
| 2021-11-09 | $83.69 | $83.69 | $82.94 | $83.09 | $79.75 | 2,026,585 |
| 2021-11-08 | $83.35 | $83.66 | $83.06 | $83.22 | $79.87 | 2,232,171 |
| 2021-11-05 | $83.34 | $83.66 | $82.93 | $83.65 | $80.29 | 2,393,614 |
| 2021-11-04 | $83.54 | $83.78 | $83.36 | $83.69 | $80.32 | 3,037,003 |
| 2021-11-03 | $83.26 | $83.82 | $83.12 | $83.59 | $80.23 | 2,519,183 |
| 2021-11-02 | $84.09 | $84.22 | $83.32 | $83.75 | $80.38 | 2,559,742 |
| 2021-11-01 | $83.83 | $84.20 | $83.65 | $84.05 | $80.67 | 1,970,373 |
| 2021-10-29 | $82.61 | $82.76 | $82.24 | $82.76 | $79.43 | 2,503,427 |
| 2021-10-28 | $83.28 | $83.91 | $83.02 | $83.31 | $79.96 | 2,639,455 |
| 2021-10-27 | $83.73 | $84.00 | $82.42 | $82.73 | $79.40 | 3,539,856 |
| 2021-10-26 | $83.94 | $85.32 | $83.77 | $84.84 | $81.43 | 3,513,964 |
| 2021-10-25 | $83.67 | $83.85 | $83.24 | $83.36 | $80.01 | 2,095,549 |
| 2021-10-22 | $84.55 | $84.92 | $84.37 | $84.92 | $81.50 | 1,505,336 |
| 2021-10-21 | $84.62 | $84.85 | $84.16 | $84.67 | $81.26 | 2,165,193 |
| 2021-10-20 | $84.15 | $84.96 | $84.08 | $84.47 | $81.07 | 2,282,294 |
| 2021-10-19 | $83.16 | $83.35 | $82.99 | $83.15 | $79.81 | 1,587,923 |
| 2021-10-18 | $82.61 | $82.68 | $82.19 | $82.34 | $79.03 | 1,542,914 |
| 2021-10-15 | $82.75 | $83.34 | $82.62 | $83.33 | $79.98 | 1,594,227 |
| 2021-10-14 | $82.74 | $82.90 | $82.46 | $82.60 | $79.28 | 1,199,282 |
| 2021-10-13 | $82.36 | $82.87 | $82.32 | $82.43 | $79.11 | 1,627,489 |
| 2021-10-12 | $82.25 | $82.53 | $81.98 | $81.98 | $78.68 | 1,681,944 |
| 2021-10-11 | $82.87 | $83.03 | $82.32 | $82.34 | $79.03 | 999,692 |
| 2021-10-08 | $82.74 | $82.90 | $82.37 | $82.83 | $79.50 | 1,613,836 |
| 2021-10-07 | $82.30 | $83.12 | $82.29 | $82.48 | $79.16 | 2,846,525 |
| 2021-10-06 | $81.38 | $81.96 | $81.01 | $81.79 | $78.50 | 1,801,541 |
| 2021-10-05 | $81.99 | $82.26 | $81.82 | $81.83 | $78.54 | 2,259,554 |
| 2021-10-04 | $82.33 | $83.15 | $82.24 | $82.45 | $79.13 | 2,776,649 |
| 2021-10-01 | $81.65 | $82.30 | $81.34 | $82.01 | $78.71 | 3,468,543 |
| 2021-09-30 | $82.20 | $82.50 | $81.74 | $81.78 | $78.49 | 3,005,740 |
| 2021-09-29 | $82.76 | $83.05 | $82.53 | $82.89 | $79.56 | 3,039,328 |
| 2021-09-28 | $82.72 | $82.75 | $81.84 | $82.30 | $78.99 | 2,897,145 |
| 2021-09-27 | $82.50 | $82.90 | $82.27 | $82.59 | $79.27 | 2,362,559 |
| 2021-09-24 | $83.36 | $83.67 | $82.90 | $82.93 | $79.59 | 1,684,525 |
| 2021-09-23 | $83.56 | $83.98 | $83.53 | $83.57 | $80.21 | 1,850,844 |
| 2021-09-22 | $83.19 | $83.26 | $82.72 | $82.80 | $79.47 | 2,076,445 |
| 2021-09-21 | $83.35 | $83.92 | $82.98 | $83.05 | $79.71 | 1,891,570 |
| 2021-09-20 | $82.06 | $83.29 | $81.97 | $82.80 | $79.47 | 2,750,018 |
| 2021-09-17 | $83.90 | $84.08 | $83.03 | $83.48 | $80.12 | 2,036,779 |
| 2021-09-16 | $84.68 | $84.85 | $84.04 | $84.38 | $80.99 | 1,853,221 |
| 2021-09-15 | $85.16 | $85.35 | $84.80 | $85.08 | $81.66 | 1,558,182 |
| 2021-09-14 | $85.72 | $85.86 | $85.23 | $85.28 | $81.85 | 1,426,489 |
| 2021-09-13 | $85.73 | $85.73 | $85.01 | $85.26 | $81.83 | 1,486,489 |
| 2021-09-10 | $86.13 | $86.30 | $85.38 | $85.43 | $81.99 | 1,551,745 |
| 2021-09-09 | $87.29 | $87.34 | $86.46 | $86.49 | $83.01 | 2,116,462 |
| 2021-09-08 | $87.95 | $88.08 | $87.55 | $87.57 | $84.05 | 1,882,576 |
| 2021-09-07 | $90.31 | $90.49 | $89.44 | $89.44 | $85.84 | 1,115,748 |
| 2021-09-03 | $91.59 | $91.70 | $90.89 | $91.40 | $87.72 | 1,743,798 |
| 2021-09-02 | $92.23 | $92.38 | $91.65 | $92.15 | $88.44 | 2,020,603 |
| 2021-09-01 | $92.65 | $92.97 | $92.39 | $92.65 | $88.92 | 2,304,815 |
| 2021-08-31 | $93.00 | $93.65 | $92.16 | $92.39 | $88.67 | 2,892,867 |
| 2021-08-30 | $91.43 | $91.86 | $91.40 | $91.65 | $87.96 | 1,554,362 |
| 2021-08-27 | $91.81 | $92.34 | $91.60 | $92.02 | $88.32 | 1,847,491 |
| 2021-08-26 | $91.53 | $91.77 | $91.38 | $91.56 | $87.88 | 2,009,000 |
| 2021-08-25 | $91.57 | $91.96 | $91.18 | $91.83 | $88.14 | 2,815,605 |
| 2021-08-24 | $93.12 | $93.12 | $92.13 | $92.15 | $88.44 | 2,845,875 |
| 2021-08-23 | $93.86 | $94.25 | $93.54 | $93.75 | $89.98 | 996,532 |
| 2021-08-20 | $92.68 | $93.49 | $92.47 | $93.33 | $89.58 | 2,207,552 |
| 2021-08-19 | $92.94 | $93.47 | $92.74 | $93.20 | $89.45 | 4,288,034 |
| 2021-08-18 | $94.73 | $94.78 | $93.43 | $93.44 | $89.68 | 1,961,460 |
| 2021-08-17 | $94.38 | $95.17 | $94.38 | $95.14 | $91.31 | 1,163,327 |
| 2021-08-16 | $93.74 | $94.67 | $93.74 | $94.46 | $90.66 | 1,212,563 |
| 2021-08-13 | $93.44 | $93.88 | $93.30 | $93.83 | $90.06 | 1,871,250 |
| 2021-08-12 | $92.75 | $93.08 | $92.58 | $92.87 | $89.13 | 1,172,884 |
| 2021-08-11 | $92.74 | $92.86 | $92.45 | $92.49 | $88.77 | 1,749,183 |
| 2021-08-10 | $92.13 | $92.44 | $91.63 | $92.27 | $88.56 | 2,283,730 |
| 2021-08-09 | $91.82 | $92.10 | $91.63 | $91.81 | $88.12 | 1,229,237 |
| 2021-08-06 | $91.47 | $91.61 | $91.14 | $91.32 | $87.65 | 1,312,298 |
| 2021-08-05 | $92.03 | $92.25 | $91.82 | $92.25 | $88.54 | 940,267 |
| 2021-08-04 | $92.03 | $92.53 | $91.57 | $91.59 | $87.91 | 2,235,517 |
| 2021-08-03 | $92.55 | $92.71 | $92.09 | $92.71 | $88.98 | 2,471,876 |
| 2021-08-02 | $92.42 | $92.56 | $92.08 | $92.27 | $88.56 | 1,868,146 |
| 2021-07-30 | $92.67 | $92.92 | $92.30 | $92.39 | $88.67 | 1,386,324 |
| 2021-07-29 | $92.57 | $92.77 | $91.91 | $92.19 | $88.48 | 1,550,441 |
| 2021-07-28 | $91.40 | $92.17 | $91.29 | $91.89 | $88.19 | 1,515,230 |
| 2021-07-27 | $90.92 | $91.54 | $90.56 | $91.32 | $87.65 | 1,405,393 |
| 2021-07-26 | $91.06 | $91.29 | $90.74 | $90.96 | $87.30 | 1,141,409 |
| 2021-07-23 | $91.86 | $92.06 | $91.29 | $91.57 | $87.89 | 1,639,831 |
| 2021-07-22 | $91.40 | $91.48 | $90.98 | $91.08 | $87.42 | 2,152,719 |
| 2021-07-21 | $89.35 | $90.63 | $89.14 | $90.48 | $86.84 | 2,195,982 |
| 2021-07-20 | $90.13 | $90.68 | $90.02 | $90.24 | $86.61 | 1,941,286 |
| 2021-07-19 | $90.34 | $90.67 | $90.12 | $90.62 | $86.97 | 1,929,774 |
| 2021-07-16 | $92.02 | $92.07 | $91.53 | $91.70 | $88.01 | 2,431,997 |
| 2021-07-15 | $91.62 | $91.68 | $91.03 | $91.25 | $87.58 | 1,595,485 |
| 2021-07-14 | $92.09 | $92.71 | $91.91 | $92.46 | $88.74 | 1,277,312 |
| 2021-07-13 | $92.43 | $92.83 | $92.40 | $92.67 | $88.94 | 1,420,145 |
| 2021-07-12 | $93.20 | $93.46 | $92.90 | $92.98 | $89.24 | 1,243,406 |
| 2021-07-09 | $92.10 | $92.92 | $92.09 | $92.74 | $89.01 | 1,128,937 |
| 2021-07-08 | $92.05 | $92.43 | $91.70 | $92.35 | $88.64 | 2,047,792 |
| 2021-07-07 | $91.65 | $92.00 | $91.40 | $91.94 | $88.24 | 2,206,224 |
| 2021-07-06 | $91.83 | $92.02 | $91.29 | $91.58 | $87.90 | 1,243,612 |
| 2021-07-02 | $91.13 | $92.04 | $91.00 | $91.98 | $88.28 | 1,987,745 |
| 2021-07-01 | $91.29 | $91.75 | $91.18 | $91.65 | $87.96 | 1,787,938 |
| 2021-06-30 | $91.18 | $91.56 | $90.98 | $91.24 | $87.57 | 1,417,541 |
| 2021-06-29 | $91.89 | $92.18 | $91.69 | $91.83 | $88.14 | 1,309,878 |
| 2021-06-28 | $92.26 | $92.59 | $92.18 | $92.30 | $88.59 | 1,438,535 |
| 2021-06-25 | $92.61 | $92.69 | $92.23 | $92.49 | $88.77 | 896,454 |
| 2021-06-24 | $92.45 | $93.17 | $92.43 | $92.46 | $88.74 | 1,085,004 |
| 2021-06-23 | $93.71 | $93.71 | $92.39 | $92.39 | $88.67 | 1,805,216 |
| 2021-06-22 | $93.30 | $93.53 | $93.04 | $93.13 | $89.38 | 1,273,624 |
| 2021-06-21 | $93.36 | $94.04 | $93.08 | $93.91 | $90.13 | 1,080,782 |
| 2021-06-18 | $93.42 | $93.57 | $92.80 | $93.01 | $89.27 | 1,328,513 |
| 2021-06-17 | $93.69 | $94.16 | $93.40 | $94.15 | $90.36 | 2,276,039 |
| 2021-06-16 | $94.34 | $94.77 | $93.72 | $93.79 | $90.02 | 1,566,323 |
| 2021-06-15 | $94.32 | $94.36 | $93.67 | $93.91 | $90.13 | 1,706,933 |
| 2021-06-14 | $93.20 | $93.66 | $93.01 | $93.59 | $89.83 | 1,161,608 |
| 2021-06-11 | $93.26 | $93.26 | $92.53 | $92.69 | $88.96 | 1,379,723 |
| 2021-06-10 | $92.55 | $93.71 | $92.50 | $93.50 | $89.74 | 2,076,880 |
| 2021-06-09 | $91.41 | $92.28 | $91.20 | $92.23 | $88.52 | 2,068,888 |
| 2021-06-08 | $90.42 | $90.43 | $89.39 | $89.69 | $86.08 | 3,315,908 |
| 2021-06-07 | $89.90 | $90.03 | $89.54 | $89.67 | $86.06 | 2,632,786 |
| 2021-06-04 | $89.80 | $90.17 | $89.60 | $89.80 | $86.19 | 1,627,631 |
| 2021-06-03 | $88.94 | $89.34 | $88.72 | $89.31 | $85.72 | 1,916,447 |
| 2021-06-02 | $88.87 | $89.20 | $88.71 | $88.89 | $85.31 | 1,762,268 |
| 2021-06-01 | $89.00 | $89.02 | $88.12 | $88.12 | $84.58 | 1,822,570 |
| 2021-05-28 | $87.92 | $88.69 | $87.92 | $88.38 | $84.82 | 1,703,940 |
| 2021-05-27 | $88.80 | $89.03 | $88.31 | $88.48 | $84.92 | 3,492,074 |
| 2021-05-26 | $88.92 | $89.22 | $88.52 | $89.16 | $85.57 | 2,833,399 |
| 2021-05-25 | $88.78 | $88.79 | $88.30 | $88.48 | $84.92 | 2,173,822 |
| 2021-05-24 | $88.33 | $88.47 | $87.93 | $88.02 | $84.48 | 809,779 |
| 2021-05-21 | $88.11 | $88.32 | $87.90 | $88.11 | $84.57 | 1,254,970 |
| 2021-05-20 | $87.26 | $88.32 | $87.26 | $87.94 | $84.40 | 1,452,507 |
| 2021-05-19 | $87.63 | $87.98 | $87.31 | $87.66 | $84.13 | 1,599,673 |
| 2021-05-18 | $88.64 | $89.00 | $88.43 | $88.70 | $85.13 | 1,596,490 |
| 2021-05-17 | $88.71 | $89.13 | $88.54 | $88.55 | $84.99 | 1,551,759 |
| 2021-05-14 | $89.12 | $89.27 | $88.78 | $88.96 | $85.38 | 1,771,681 |
| 2021-05-13 | $87.66 | $88.60 | $87.43 | $88.40 | $84.84 | 1,623,104 |
| 2021-05-12 | $87.96 | $88.47 | $87.42 | $87.57 | $84.05 | 2,077,174 |
| 2021-05-11 | $87.26 | $87.63 | $87.07 | $87.41 | $83.89 | 1,736,991 |
| 2021-05-10 | $88.00 | $88.33 | $87.83 | $87.98 | $84.44 | 1,681,675 |
| 2021-05-07 | $87.83 | $88.17 | $87.69 | $87.96 | $84.42 | 2,048,575 |
| 2021-05-06 | $86.86 | $87.37 | $86.57 | $87.35 | $83.84 | 2,017,762 |
| 2021-05-05 | $86.17 | $86.67 | $85.82 | $86.50 | $83.02 | 1,980,800 |
| 2021-05-04 | $85.68 | $85.92 | $85.27 | $85.63 | $82.19 | 1,978,804 |
| 2021-05-03 | $86.22 | $86.50 | $85.84 | $86.39 | $82.91 | 2,577,152 |
| 2021-04-30 | $85.62 | $86.11 | $85.17 | $85.24 | $81.81 | 2,248,868 |
| 2021-04-29 | $86.33 | $86.43 | $85.80 | $86.03 | $82.57 | 2,158,035 |
| 2021-04-28 | $86.32 | $86.93 | $86.26 | $86.82 | $83.33 | 1,719,880 |
| 2021-04-27 | $87.06 | $87.20 | $86.39 | $86.64 | $83.15 | 2,863,281 |
| 2021-04-26 | $88.12 | $88.22 | $87.74 | $87.81 | $84.28 | 1,732,491 |
| 2021-04-23 | $87.85 | $88.37 | $87.67 | $88.27 | $84.72 | 1,497,562 |
| 2021-04-22 | $88.11 | $88.60 | $87.93 | $88.23 | $84.68 | 1,537,303 |
| 2021-04-21 | $88.32 | $88.96 | $88.25 | $88.66 | $85.09 | 2,202,407 |
| 2021-04-20 | $87.78 | $88.09 | $87.66 | $87.83 | $84.30 | 2,327,832 |
| 2021-04-19 | $88.49 | $88.57 | $88.10 | $88.38 | $84.82 | 1,930,460 |
| 2021-04-16 | $87.44 | $88.07 | $87.20 | $88.02 | $84.48 | 1,891,480 |
| 2021-04-15 | $86.86 | $87.83 | $86.82 | $87.20 | $83.69 | 2,303,918 |
| 2021-04-14 | $86.46 | $86.89 | $86.46 | $86.75 | $83.26 | 1,701,466 |
| 2021-04-13 | $86.19 | $86.92 | $86.18 | $86.61 | $83.13 | 1,848,821 |
| 2021-04-12 | $87.22 | $87.65 | $87.13 | $87.34 | $83.83 | 1,222,853 |
| 2021-04-09 | $87.16 | $87.68 | $87.16 | $87.55 | $84.03 | 1,792,462 |
| 2021-04-08 | $86.73 | $87.37 | $86.68 | $86.99 | $83.49 | 2,374,030 |
| 2021-04-07 | $86.38 | $86.67 | $86.12 | $86.30 | $82.83 | 2,140,519 |
| 2021-04-06 | $86.91 | $87.49 | $85.98 | $86.36 | $82.89 | 3,264,079 |
| 2021-04-05 | $86.36 | $87.43 | $86.26 | $87.27 | $83.76 | 1,092,387 |
| 2021-04-01 | $85.66 | $86.56 | $85.52 | $86.08 | $82.62 | 1,567,126 |
| 2021-03-31 | $85.67 | $86.11 | $85.44 | $85.48 | $82.04 | 2,350,031 |
| 2021-03-30 | $86.83 | $87.28 | $86.31 | $87.02 | $83.52 | 1,703,032 |
| 2021-03-29 | $87.32 | $87.82 | $87.23 | $87.35 | $83.84 | 1,568,341 |
| 2021-03-26 | $86.81 | $87.50 | $86.68 | $87.41 | $83.89 | 1,573,094 |
| 2021-03-25 | $86.97 | $87.38 | $86.41 | $87.21 | $83.70 | 2,213,537 |
| 2021-03-24 | $85.99 | $86.43 | $85.70 | $86.02 | $82.56 | 1,385,000 |
| 2021-03-23 | $86.21 | $87.03 | $86.07 | $86.26 | $82.79 | 1,597,856 |
| 2021-03-22 | $85.52 | $86.67 | $85.46 | $86.51 | $83.03 | 1,447,277 |
| 2021-03-19 | $85.62 | $86.12 | $85.36 | $85.94 | $82.48 | 1,341,529 |
| 2021-03-18 | $85.16 | $85.87 | $85.11 | $85.18 | $81.75 | 1,173,534 |
| 2021-03-17 | $85.15 | $85.85 | $84.69 | $85.64 | $82.20 | 1,392,206 |
| 2021-03-16 | $85.41 | $86.11 | $85.40 | $86.01 | $82.55 | 1,433,517 |
| 2021-03-15 | $84.34 | $85.33 | $83.77 | $85.29 | $81.86 | 2,311,374 |
| 2021-03-12 | $83.89 | $84.18 | $83.67 | $84.13 | $80.75 | 1,374,728 |
| 2021-03-11 | $84.68 | $85.27 | $84.35 | $84.74 | $81.33 | 1,535,021 |
| 2021-03-10 | $84.51 | $84.60 | $83.95 | $84.19 | $80.80 | 1,708,281 |
| 2021-03-09 | $83.85 | $84.49 | $83.54 | $83.54 | $80.18 | 2,084,063 |
| 2021-03-08 | $83.99 | $84.74 | $83.62 | $83.73 | $80.36 | 1,925,554 |
| 2021-03-05 | $83.36 | $84.24 | $82.29 | $84.01 | $80.63 | 2,019,527 |
| 2021-03-04 | $84.61 | $84.81 | $82.64 | $83.50 | $80.14 | 2,045,608 |
| 2021-03-03 | $88.00 | $88.21 | $86.91 | $87.56 | $80.77 | 1,959,151 |
| 2021-03-02 | $88.08 | $88.84 | $88.07 | $88.17 | $81.33 | 2,135,884 |
| 2021-03-01 | $86.55 | $87.49 | $86.51 | $87.45 | $80.67 | 1,647,574 |
| 2021-02-26 | $87.14 | $87.21 | $85.63 | $85.91 | $79.25 | 2,228,988 |
| 2021-02-25 | $87.54 | $87.67 | $86.55 | $86.71 | $79.99 | 2,110,133 |
| 2021-02-24 | $87.16 | $87.73 | $86.67 | $87.43 | $80.65 | 2,571,395 |
| 2021-02-23 | $86.89 | $87.13 | $86.44 | $86.50 | $79.79 | 2,119,236 |
| 2021-02-22 | $88.21 | $88.47 | $87.88 | $87.91 | $81.09 | 1,556,483 |
| 2021-02-19 | $89.02 | $89.07 | $88.36 | $88.41 | $81.55 | 1,810,100 |
| 2021-02-18 | $89.58 | $89.70 | $89.06 | $89.39 | $82.46 | 1,789,370 |
| 2021-02-17 | $90.46 | $90.73 | $89.50 | $90.09 | $83.10 | 2,250,974 |
| 2021-02-16 | $92.35 | $92.36 | $91.31 | $91.46 | $84.37 | 1,523,327 |
| 2021-02-12 | $91.40 | $92.33 | $91.33 | $92.03 | $84.89 | 1,605,015 |
| 2021-02-11 | $92.22 | $92.25 | $91.59 | $92.19 | $85.04 | 1,826,403 |
| 2021-02-10 | $92.00 | $92.32 | $91.26 | $91.47 | $84.38 | 1,804,016 |
| 2021-02-09 | $91.00 | $91.86 | $90.88 | $91.58 | $84.48 | 2,541,483 |
| 2021-02-08 | $91.42 | $91.49 | $90.44 | $91.00 | $83.94 | 1,957,589 |
| 2021-02-05 | $90.58 | $90.80 | $90.22 | $90.53 | $83.51 | 1,567,430 |
| 2021-02-04 | $90.34 | $90.71 | $89.81 | $90.63 | $83.60 | 1,986,710 |
| 2021-02-03 | $89.35 | $89.80 | $89.01 | $89.34 | $82.41 | 2,479,858 |
| 2021-02-02 | $90.47 | $90.48 | $89.60 | $89.62 | $82.67 | 1,869,702 |
| 2021-02-01 | $90.72 | $90.74 | $89.49 | $89.76 | $82.80 | 2,164,953 |
| 2021-01-29 | $91.25 | $91.64 | $89.47 | $90.47 | $83.45 | 3,008,223 |
| 2021-01-28 | $93.82 | $94.52 | $92.79 | $92.84 | $85.64 | 1,957,937 |
| 2021-01-27 | $94.76 | $94.88 | $92.86 | $92.90 | $85.70 | 5,090,611 |
| 2021-01-26 | $94.34 | $95.94 | $93.91 | $95.94 | $88.50 | 4,486,044 |
| 2021-01-25 | $97.19 | $98.52 | $96.74 | $98.47 | $90.83 | 3,089,037 |
| 2021-01-22 | $96.94 | $97.52 | $96.55 | $96.90 | $89.39 | 2,545,270 |
| 2021-01-21 | $96.88 | $96.96 | $96.39 | $96.88 | $89.37 | 1,072,298 |
| 2021-01-20 | $96.80 | $97.10 | $96.53 | $96.92 | $89.40 | 1,780,214 |
| 2021-01-19 | $96.38 | $96.88 | $95.85 | $96.69 | $89.19 | 2,280,832 |
| 2021-01-15 | $95.61 | $96.54 | $95.42 | $95.63 | $88.21 | 2,409,858 |
| 2021-01-14 | $94.06 | $95.22 | $93.84 | $94.62 | $87.28 | 1,966,769 |
| 2021-01-13 | $93.52 | $94.08 | $93.31 | $93.31 | $86.07 | 2,659,765 |
| 2021-01-12 | $93.78 | $93.97 | $93.00 | $93.85 | $86.57 | 2,089,317 |
| 2021-01-11 | $93.67 | $94.57 | $93.50 | $94.39 | $87.07 | 1,669,303 |
| 2021-01-08 | $93.96 | $94.21 | $93.48 | $94.04 | $86.75 | 1,595,619 |
| 2021-01-07 | $93.29 | $93.69 | $92.74 | $93.40 | $86.16 | 1,572,748 |
| 2021-01-06 | $93.26 | $94.51 | $93.24 | $93.51 | $86.26 | 1,251,688 |
| 2021-01-05 | $94.59 | $94.89 | $93.71 | $94.61 | $87.27 | 1,581,272 |
| 2021-01-04 | $95.01 | $95.11 | $93.73 | $94.37 | $87.05 | 1,467,767 |
| 2020-12-31 | $94.18 | $94.53 | $93.36 | $94.43 | $87.11 | 913,373 |
| 2020-12-30 | $94.13 | $95.04 | $93.97 | $94.36 | $87.04 | 1,889,894 |
| 2020-12-29 | $92.86 | $93.68 | $92.75 | $93.35 | $86.11 | 2,411,531 |
| 2020-12-28 | $90.79 | $91.32 | $90.14 | $91.20 | $84.13 | 2,436,913 |
| 2020-12-24 | $88.53 | $88.72 | $88.31 | $88.55 | $81.68 | 557,287 |
| 2020-12-23 | $88.72 | $88.85 | $88.14 | $88.38 | $81.53 | 966,660 |
| 2020-12-22 | $88.42 | $88.45 | $87.94 | $88.18 | $81.34 | 1,428,023 |
| 2020-12-21 | $88.27 | $88.72 | $87.41 | $88.46 | $81.60 | 3,298,718 |
| 2020-12-18 | $91.86 | $91.91 | $90.50 | $90.91 | $83.86 | 3,210,970 |
| 2020-12-17 | $92.44 | $92.70 | $91.95 | $91.98 | $84.85 | 1,674,997 |
| 2020-12-16 | $91.00 | $91.26 | $90.58 | $90.97 | $83.92 | 2,159,605 |
| 2020-12-15 | $90.06 | $90.24 | $89.56 | $89.97 | $82.99 | 2,137,618 |
| 2020-12-14 | $91.36 | $92.20 | $90.50 | $90.55 | $83.53 | 2,339,101 |
| 2020-12-11 | $91.92 | $92.67 | $91.57 | $92.62 | $85.44 | 1,908,378 |
| 2020-12-10 | $91.61 | $92.18 | $91.32 | $91.68 | $84.57 | 856,579 |
| 2020-12-09 | $91.86 | $91.89 | $91.15 | $91.61 | $84.51 | 1,049,342 |
| 2020-12-08 | $90.01 | $91.54 | $90.00 | $91.21 | $84.14 | 1,548,036 |
| 2020-12-07 | $91.49 | $91.72 | $91.28 | $91.50 | $84.40 | 841,162 |
| 2020-12-04 | $91.06 | $91.62 | $90.98 | $91.62 | $84.52 | 882,626 |
| 2020-12-03 | $90.82 | $91.11 | $90.11 | $90.24 | $83.24 | 1,499,218 |
| 2020-12-02 | $91.43 | $92.10 | $91.27 | $91.58 | $84.48 | 1,317,566 |
| 2020-12-01 | $89.30 | $90.77 | $89.30 | $90.72 | $83.68 | 4,722,335 |
| 2020-11-30 | $89.88 | $90.93 | $89.74 | $90.83 | $83.79 | 4,070,663 |
| 2020-11-27 | $89.16 | $89.92 | $88.79 | $89.76 | $82.80 | 1,503,246 |
| 2020-11-25 | $89.02 | $89.57 | $88.89 | $89.18 | $82.26 | 2,030,329 |
| 2020-11-24 | $87.76 | $88.43 | $87.73 | $88.30 | $81.45 | 2,749,962 |
| 2020-11-23 | $87.15 | $87.41 | $86.94 | $87.31 | $80.54 | 2,805,859 |
| 2020-11-20 | $87.02 | $87.55 | $86.96 | $87.52 | $80.73 | 2,651,986 |
| 2020-11-19 | $86.36 | $87.24 | $86.08 | $87.20 | $80.44 | 2,659,430 |
| 2020-11-18 | $86.65 | $86.72 | $85.72 | $85.72 | $79.07 | 3,149,357 |
| 2020-11-17 | $86.95 | $87.05 | $86.37 | $86.52 | $79.81 | 1,553,092 |
| 2020-11-16 | $86.29 | $86.62 | $86.12 | $86.41 | $79.71 | 1,033,236 |
| 2020-11-13 | $85.72 | $86.22 | $85.59 | $86.10 | $79.42 | 1,046,556 |
| 2020-11-12 | $86.43 | $86.43 | $85.40 | $85.62 | $78.98 | 1,177,993 |
| 2020-11-11 | $85.94 | $86.20 | $85.40 | $86.00 | $79.33 | 1,334,323 |
| 2020-11-10 | $84.77 | $84.91 | $84.17 | $84.25 | $77.72 | 1,577,983 |
| 2020-11-09 | $85.18 | $85.78 | $83.91 | $83.93 | $77.42 | 2,226,998 |
| 2020-11-06 | $84.68 | $85.03 | $84.38 | $84.72 | $78.15 | 2,262,262 |
| 2020-11-05 | $84.47 | $84.55 | $83.77 | $84.23 | $77.70 | 1,748,133 |
| 2020-11-04 | $83.44 | $85.04 | $83.43 | $83.76 | $77.26 | 3,426,252 |
| 2020-11-03 | $81.43 | $81.76 | $81.02 | $81.05 | $74.76 | 1,759,036 |
| 2020-11-02 | $79.21 | $79.96 | $78.61 | $79.77 | $73.58 | 2,102,853 |
| 2020-10-30 | $77.71 | $78.08 | $77.04 | $78.08 | $72.03 | 1,467,779 |
| 2020-10-29 | $77.66 | $78.46 | $77.06 | $78.07 | $72.02 | 1,639,153 |
| 2020-10-28 | $79.39 | $79.72 | $78.31 | $78.36 | $72.28 | 1,971,507 |
| 2020-10-27 | $81.99 | $82.32 | $80.80 | $80.95 | $74.67 | 4,040,371 |
| 2020-10-26 | $84.10 | $84.40 | $83.50 | $84.18 | $77.65 | 1,876,682 |
| 2020-10-23 | $84.63 | $84.88 | $84.12 | $84.43 | $77.88 | 810,594 |
| 2020-10-22 | $84.21 | $84.67 | $84.04 | $84.41 | $77.86 | 1,303,932 |
| 2020-10-21 | $84.93 | $85.21 | $84.13 | $84.14 | $77.62 | 1,520,014 |
| 2020-10-20 | $85.49 | $86.07 | $85.33 | $85.69 | $79.05 | 1,796,666 |
| 2020-10-19 | $86.75 | $86.88 | $85.45 | $85.79 | $79.14 | 1,294,533 |
| 2020-10-16 | $85.99 | $87.00 | $85.91 | $86.19 | $79.51 | 1,181,908 |
| 2020-10-15 | $85.40 | $85.86 | $84.95 | $85.39 | $78.77 | 1,156,531 |
| 2020-10-14 | $87.84 | $87.92 | $87.03 | $87.43 | $80.65 | 1,428,429 |
| 2020-10-13 | $88.48 | $88.54 | $87.33 | $87.43 | $80.65 | 2,478,096 |
| 2020-10-12 | $88.84 | $88.91 | $88.09 | $88.23 | $81.39 | 1,122,083 |
| 2020-10-09 | $88.38 | $88.70 | $88.18 | $88.39 | $81.54 | 1,441,797 |
| 2020-10-08 | $86.86 | $87.59 | $86.75 | $87.54 | $80.75 | 1,211,024 |
| 2020-10-07 | $86.03 | $86.27 | $85.37 | $85.94 | $79.28 | 1,572,869 |
| 2020-10-06 | $87.86 | $87.92 | $86.33 | $86.45 | $79.75 | 1,436,201 |
| 2020-10-05 | $88.20 | $88.49 | $87.97 | $88.27 | $81.42 | 2,488,434 |
| 2020-10-02 | $86.88 | $87.81 | $86.76 | $87.52 | $80.73 | 1,708,811 |
| 2020-10-01 | $88.30 | $88.32 | $87.04 | $87.30 | $80.53 | 1,965,143 |
| 2020-09-30 | $87.29 | $87.47 | $86.48 | $86.96 | $80.22 | 2,676,763 |
| 2020-09-29 | $88.10 | $88.10 | $86.68 | $87.04 | $80.29 | 3,839,166 |
| 2020-09-28 | $87.36 | $87.74 | $86.99 | $87.05 | $80.30 | 1,011,240 |
| 2020-09-25 | $85.99 | $87.24 | $85.99 | $87.11 | $80.35 | 1,034,521 |
| 2020-09-24 | $86.66 | $86.93 | $85.85 | $86.30 | $79.61 | 1,580,188 |
| 2020-09-23 | $88.58 | $88.69 | $87.35 | $87.45 | $80.67 | 1,548,652 |
| 2020-09-22 | $89.30 | $89.50 | $88.33 | $88.92 | $82.02 | 1,674,116 |
| 2020-09-21 | $89.61 | $89.71 | $88.35 | $89.50 | $82.56 | 1,770,414 |
| 2020-09-18 | $91.86 | $91.86 | $90.30 | $90.94 | $83.89 | 2,275,866 |
| 2020-09-17 | $90.24 | $90.99 | $89.89 | $90.97 | $83.92 | 2,154,152 |
| 2020-09-16 | $92.27 | $92.27 | $89.68 | $89.85 | $82.88 | 5,933,203 |
| 2020-09-15 | $91.73 | $91.97 | $90.87 | $91.00 | $83.94 | 1,049,780 |
| 2020-09-14 | $89.58 | $90.52 | $89.55 | $90.03 | $83.05 | 1,172,732 |
| 2020-09-11 | $90.42 | $90.68 | $89.34 | $89.88 | $82.91 | 1,860,505 |
| 2020-09-10 | $89.72 | $89.87 | $88.37 | $88.52 | $81.66 | 1,655,473 |
| 2020-09-09 | $88.40 | $89.12 | $88.22 | $88.22 | $81.38 | 1,360,549 |
| 2020-09-08 | $86.90 | $87.90 | $86.47 | $87.33 | $80.56 | 1,635,880 |
| 2020-09-04 | $87.30 | $87.48 | $85.44 | $86.68 | $79.96 | 1,529,601 |
| 2020-09-03 | $89.23 | $89.23 | $86.56 | $87.10 | $80.35 | 1,840,811 |
| 2020-09-02 | $87.80 | $88.95 | $87.74 | $88.86 | $81.97 | 1,639,132 |
| 2020-09-01 | $87.89 | $87.89 | $86.21 | $86.87 | $80.13 | 2,986,075 |
| 2020-08-31 | $86.38 | $86.95 | $86.04 | $86.06 | $79.39 | 2,320,936 |
| 2020-08-28 | $86.62 | $86.68 | $85.84 | $86.60 | $79.88 | 1,436,382 |
| 2020-08-27 | $88.15 | $88.23 | $86.67 | $87.00 | $80.25 | 1,372,124 |
| 2020-08-26 | $86.43 | $87.06 | $86.31 | $87.03 | $80.28 | 1,358,691 |
| 2020-08-25 | $86.91 | $86.93 | $86.13 | $86.45 | $79.75 | 1,431,164 |
| 2020-08-24 | $86.75 | $86.99 | $86.03 | $86.38 | $79.68 | 919,883 |
| 2020-08-21 | $86.23 | $86.47 | $85.86 | $86.40 | $79.70 | 896,697 |
| 2020-08-20 | $85.96 | $87.32 | $85.75 | $87.14 | $80.38 | 1,992,008 |
| 2020-08-19 | $86.51 | $86.60 | $85.30 | $85.47 | $78.84 | 1,676,019 |
| 2020-08-18 | $86.15 | $86.32 | $85.17 | $85.63 | $78.99 | 1,602,297 |
| 2020-08-17 | $85.44 | $87.11 | $85.35 | $86.09 | $79.41 | 1,569,313 |
| 2020-08-14 | $85.07 | $85.11 | $84.44 | $84.65 | $78.09 | 1,935,230 |
| 2020-08-13 | $85.60 | $85.84 | $85.11 | $85.37 | $78.75 | 2,656,676 |
| 2020-08-12 | $84.50 | $85.24 | $84.41 | $84.93 | $78.34 | 1,882,429 |
| 2020-08-11 | $83.48 | $83.61 | $82.33 | $82.43 | $76.04 | 1,645,553 |
| 2020-08-10 | $82.36 | $82.63 | $82.11 | $82.39 | $76.00 | 1,251,798 |
| 2020-08-07 | $82.66 | $83.03 | $82.45 | $82.91 | $76.48 | 1,289,279 |
| 2020-08-06 | $83.47 | $83.75 | $82.94 | $83.41 | $76.94 | 1,415,655 |
| 2020-08-05 | $84.21 | $84.37 | $83.32 | $83.42 | $76.95 | 1,067,261 |
| 2020-08-04 | $83.65 | $84.42 | $83.36 | $84.15 | $77.62 | 2,115,513 |
| 2020-08-03 | $83.88 | $84.62 | $83.56 | $83.65 | $77.16 | 2,409,103 |
| 2020-07-31 | $84.05 | $84.07 | $81.56 | $82.14 | $75.77 | 2,341,202 |
| 2020-07-30 | $83.08 | $84.35 | $83.04 | $84.23 | $77.70 | 1,968,877 |
| 2020-07-29 | $84.00 | $84.74 | $83.70 | $84.41 | $77.86 | 1,407,360 |
| 2020-07-28 | $84.37 | $84.82 | $84.01 | $84.01 | $77.50 | 1,332,519 |
| 2020-07-27 | $84.34 | $84.86 | $84.31 | $84.71 | $78.14 | 1,445,966 |
| 2020-07-24 | $84.77 | $84.77 | $83.81 | $84.22 | $77.69 | 1,968,521 |
| 2020-07-23 | $86.36 | $86.45 | $84.73 | $84.89 | $78.31 | 2,617,131 |
| 2020-07-22 | $86.80 | $86.90 | $85.93 | $86.50 | $79.79 | 2,705,213 |
| 2020-07-21 | $87.23 | $87.31 | $85.86 | $86.02 | $79.35 | 2,579,484 |
| 2020-07-20 | $88.66 | $89.03 | $87.54 | $88.01 | $81.19 | 1,962,219 |
| 2020-07-17 | $87.51 | $88.36 | $87.49 | $88.17 | $81.33 | 1,242,822 |
| 2020-07-16 | $87.12 | $87.45 | $86.84 | $87.39 | $80.61 | 886,553 |
| 2020-07-15 | $87.85 | $88.52 | $87.38 | $87.87 | $81.06 | 1,351,100 |
| 2020-07-14 | $86.15 | $87.57 | $85.93 | $87.47 | $80.69 | 1,546,394 |
| 2020-07-13 | $86.69 | $87.38 | $85.96 | $86.08 | $79.40 | 1,410,954 |
| 2020-07-10 | $87.17 | $87.31 | $86.57 | $87.01 | $80.26 | 1,194,728 |
| 2020-07-09 | $88.20 | $88.44 | $86.91 | $87.34 | $80.57 | 1,018,801 |
| 2020-07-08 | $87.70 | $88.12 | $87.48 | $88.12 | $81.29 | 856,465 |
| 2020-07-07 | $88.03 | $88.50 | $87.72 | $87.80 | $80.99 | 1,002,460 |
| 2020-07-06 | $88.40 | $88.87 | $88.26 | $88.46 | $81.60 | 1,043,332 |
| 2020-07-02 | $87.46 | $88.07 | $87.39 | $87.57 | $80.78 | 1,101,117 |
| 2020-07-01 | $87.47 | $88.19 | $87.04 | $87.85 | $81.04 | 1,197,786 |
| 2020-06-30 | $86.49 | $87.65 | $86.09 | $87.34 | $80.57 | 1,500,373 |
| 2020-06-29 | $88.02 | $88.02 | $87.01 | $87.33 | $80.56 | 1,196,017 |
| 2020-06-26 | $88.57 | $88.78 | $86.85 | $87.10 | $80.35 | 1,876,919 |
| 2020-06-25 | $88.79 | $89.64 | $88.31 | $89.60 | $82.65 | 1,335,575 |
| 2020-06-24 | $89.96 | $90.54 | $88.44 | $88.80 | $81.91 | 1,271,568 |
| 2020-06-23 | $90.86 | $91.43 | $90.46 | $90.46 | $83.45 | 1,145,120 |
| 2020-06-22 | $90.67 | $90.71 | $89.80 | $90.62 | $83.59 | 2,214,802 |
| 2020-06-19 | $90.87 | $91.44 | $90.60 | $91.10 | $84.04 | 2,384,630 |
| 2020-06-18 | $89.89 | $90.42 | $89.34 | $89.66 | $82.71 | 2,227,253 |
| 2020-06-17 | $89.19 | $89.68 | $88.97 | $89.49 | $82.55 | 4,152,062 |
| 2020-06-16 | $87.28 | $87.45 | $86.49 | $86.76 | $80.03 | 2,498,182 |
| 2020-06-15 | $85.40 | $85.76 | $84.77 | $85.16 | $78.56 | 1,813,643 |
| 2020-06-12 | $85.14 | $85.34 | $83.40 | $84.35 | $77.81 | 1,852,782 |
| 2020-06-11 | $87.56 | $87.70 | $84.29 | $84.40 | $77.86 | 1,758,373 |
| 2020-06-10 | $88.56 | $88.71 | $87.87 | $88.00 | $81.18 | 1,630,631 |
| 2020-06-09 | $88.02 | $89.34 | $87.77 | $88.43 | $81.57 | 2,106,579 |
| 2020-06-08 | $85.74 | $86.21 | $85.18 | $85.67 | $79.03 | 1,956,158 |
| 2020-06-05 | $85.67 | $86.45 | $85.50 | $85.89 | $79.23 | 1,533,296 |
| 2020-06-04 | $85.50 | $86.34 | $84.94 | $85.12 | $78.52 | 1,801,116 |
| 2020-06-03 | $85.55 | $85.99 | $85.42 | $85.70 | $79.05 | 1,676,705 |
| 2020-06-02 | $85.84 | $86.46 | $85.59 | $86.46 | $79.76 | 1,664,744 |
| 2020-06-01 | $87.12 | $87.39 | $86.09 | $86.68 | $79.96 | 1,089,721 |
| 2020-05-29 | $87.33 | $87.59 | $85.82 | $87.43 | $80.65 | 2,565,835 |
| 2020-05-28 | $85.07 | $87.28 | $85.02 | $86.28 | $79.59 | 2,806,240 |
| 2020-05-27 | $84.24 | $84.51 | $83.25 | $84.45 | $77.90 | 1,838,057 |
| 2020-05-26 | $85.13 | $85.54 | $84.84 | $85.05 | $78.45 | 1,847,886 |
| 2020-05-22 | $83.85 | $84.93 | $83.51 | $84.91 | $78.33 | 1,356,691 |
| 2020-05-21 | $86.20 | $86.22 | $84.57 | $84.99 | $78.40 | 1,696,045 |
| 2020-05-20 | $85.74 | $86.13 | $85.36 | $85.95 | $79.28 | 2,912,595 |
| 2020-05-19 | $84.99 | $85.65 | $84.75 | $85.23 | $78.62 | 1,818,154 |
| 2020-05-18 | $84.78 | $85.42 | $84.62 | $84.85 | $78.27 | 1,497,949 |
| 2020-05-15 | $84.24 | $84.55 | $83.17 | $84.02 | $77.50 | 1,494,055 |
| 2020-05-14 | $82.86 | $84.24 | $82.70 | $84.03 | $77.51 | 2,248,027 |
| 2020-05-13 | $85.48 | $86.15 | $84.82 | $85.20 | $78.59 | 1,805,587 |
| 2020-05-12 | $86.44 | $86.60 | $85.06 | $85.15 | $78.55 | 1,438,503 |
| 2020-05-11 | $84.86 | $86.91 | $84.78 | $86.59 | $79.88 | 1,640,210 |
| 2020-05-08 | $85.14 | $85.30 | $84.69 | $84.93 | $78.34 | 1,555,319 |
| 2020-05-07 | $85.29 | $85.47 | $83.94 | $84.67 | $78.10 | 1,292,349 |
| 2020-05-06 | $85.38 | $86.12 | $85.01 | $85.35 | $78.73 | 958,084 |
| 2020-05-05 | $84.62 | $85.33 | $84.53 | $84.75 | $78.18 | 1,613,556 |
| 2020-05-04 | $84.08 | $84.20 | $83.37 | $84.00 | $77.49 | 1,598,764 |
| 2020-05-01 | $84.00 | $84.30 | $82.97 | $83.41 | $76.94 | 1,401,857 |
| 2020-04-30 | $85.93 | $85.94 | $84.59 | $84.73 | $78.16 | 2,182,592 |
| 2020-04-29 | $87.34 | $87.59 | $85.66 | $85.71 | $79.06 | 2,953,545 |
| 2020-04-28 | $90.48 | $90.58 | $87.55 | $88.04 | $81.21 | 3,462,658 |
| 2020-04-27 | $89.98 | $90.50 | $89.48 | $89.59 | $82.64 | 2,021,537 |
| 2020-04-24 | $88.21 | $89.37 | $87.75 | $89.05 | $82.14 | 1,775,299 |
| 2020-04-23 | $88.27 | $90.40 | $87.77 | $88.10 | $81.27 | 2,546,060 |
| 2020-04-22 | $89.29 | $89.33 | $88.22 | $88.30 | $81.45 | 2,214,643 |
| 2020-04-21 | $88.76 | $89.10 | $87.98 | $88.27 | $81.42 | 3,279,566 |
| 2020-04-20 | $89.73 | $91.36 | $89.53 | $89.78 | $82.82 | 3,097,268 |
| 2020-04-17 | $88.81 | $89.43 | $88.13 | $89.29 | $82.37 | 2,219,119 |
| 2020-04-16 | $87.54 | $87.75 | $86.64 | $87.54 | $80.75 | 1,642,253 |
| 2020-04-15 | $84.72 | $86.30 | $84.23 | $85.61 | $78.97 | 1,744,248 |
| 2020-04-14 | $86.33 | $86.78 | $85.74 | $86.22 | $79.53 | 4,103,999 |
| 2020-04-13 | $85.00 | $85.33 | $83.91 | $84.20 | $77.67 | 1,453,418 |
| 2020-04-09 | $85.00 | $85.59 | $84.51 | $84.85 | $78.27 | 2,245,338 |
| 2020-04-08 | $84.71 | $86.24 | $84.03 | $85.62 | $78.98 | 1,524,538 |
| 2020-04-07 | $86.51 | $86.58 | $83.78 | $83.99 | $77.48 | 2,090,100 |
| 2020-04-06 | $85.10 | $86.17 | $84.80 | $85.73 | $79.08 | 2,018,214 |
| 2020-04-03 | $83.70 | $84.27 | $82.77 | $83.64 | $77.15 | 1,598,505 |
| 2020-04-02 | $81.98 | $83.62 | $81.49 | $83.60 | $77.12 | 1,882,737 |
| 2020-04-01 | $81.01 | $82.43 | $80.42 | $80.93 | $74.65 | 1,979,490 |
| 2020-03-31 | $81.29 | $83.21 | $80.60 | $82.45 | $76.06 | 2,764,348 |
| 2020-03-30 | $80.56 | $82.18 | $80.43 | $81.90 | $75.55 | 2,863,898 |
| 2020-03-27 | $77.54 | $81.04 | $77.16 | $79.28 | $73.13 | 2,654,013 |
| 2020-03-26 | $76.89 | $79.93 | $76.86 | $79.74 | $73.56 | 2,677,631 |
| 2020-03-25 | $75.54 | $78.06 | $74.27 | $76.89 | $70.93 | 3,623,582 |
| 2020-03-24 | $73.90 | $74.30 | $72.03 | $73.56 | $67.86 | 2,874,878 |
| 2020-03-23 | $73.73 | $74.49 | $70.23 | $70.67 | $65.19 | 3,713,680 |
| 2020-03-20 | $75.95 | $76.76 | $72.17 | $72.42 | $66.80 | 3,552,717 |
| 2020-03-19 | $75.14 | $77.76 | $74.38 | $75.56 | $69.70 | 4,822,929 |
| 2020-03-18 | $73.70 | $75.75 | $71.57 | $74.96 | $69.15 | 4,221,562 |
| 2020-03-17 | $73.81 | $77.51 | $73.00 | $76.95 | $70.98 | 3,689,663 |
| 2020-03-16 | $70.07 | $76.16 | $69.18 | $73.14 | $67.47 | 5,888,164 |
| 2020-03-13 | $79.21 | $79.69 | $73.81 | $79.61 | $73.44 | 4,352,387 |
| 2020-03-12 | $76.19 | $77.97 | $72.16 | $74.07 | $68.33 | 5,733,415 |
| 2020-03-11 | $83.28 | $83.64 | $81.56 | $82.14 | $75.77 | 2,626,165 |
| 2020-03-10 | $84.96 | $85.56 | $82.27 | $84.95 | $78.36 | 5,580,259 |
| 2020-03-09 | $82.95 | $83.77 | $80.53 | $81.46 | $75.14 | 5,811,038 |
| 2020-03-06 | $84.33 | $85.83 | $83.97 | $85.72 | $79.07 | 5,624,661 |
| 2020-03-05 | $85.43 | $86.35 | $85.05 | $85.81 | $79.16 | 2,388,777 |
| 2020-03-04 | $86.70 | $87.87 | $85.78 | $87.65 | $80.85 | 2,416,451 |
| 2020-03-03 | $85.74 | $86.65 | $83.21 | $83.62 | $77.14 | 2,425,936 |
| 2020-03-02 | $85.60 | $87.16 | $84.53 | $86.87 | $77.32 | 3,202,334 |
| 2020-02-28 | $83.93 | $84.81 | $83.05 | $83.96 | $74.73 | 4,826,013 |
| 2020-02-27 | $86.75 | $88.38 | $85.97 | $86.02 | $76.56 | 4,530,845 |
| 2020-02-26 | $88.59 | $89.37 | $86.86 | $87.11 | $77.53 | 5,514,317 |
| 2020-02-25 | $90.57 | $90.63 | $87.46 | $87.95 | $78.28 | 7,630,856 |
| 2020-02-24 | $92.72 | $93.67 | $89.97 | $90.08 | $80.18 | 4,167,667 |
| 2020-02-21 | $96.19 | $96.96 | $95.97 | $96.76 | $86.12 | 1,452,598 |
| 2020-02-20 | $97.05 | $97.09 | $95.88 | $96.29 | $85.70 | 1,283,411 |
| 2020-02-19 | $97.36 | $97.66 | $97.19 | $97.22 | $86.53 | 1,331,596 |
| 2020-02-18 | $96.97 | $97.47 | $96.94 | $97.20 | $86.51 | 1,130,751 |
| 2020-02-14 | $97.71 | $97.82 | $97.27 | $97.63 | $86.90 | 1,058,244 |
| 2020-02-13 | $97.89 | $98.27 | $97.73 | $97.77 | $87.02 | 1,676,078 |
| 2020-02-12 | $98.34 | $99.84 | $97.74 | $99.01 | $88.13 | 3,000,215 |
| 2020-02-11 | $97.82 | $98.29 | $97.78 | $98.23 | $87.43 | 1,862,261 |
| 2020-02-10 | $96.17 | $97.45 | $96.11 | $97.42 | $86.71 | 1,455,019 |
| 2020-02-07 | $96.64 | $96.84 | $95.74 | $95.83 | $85.30 | 1,586,682 |
| 2020-02-06 | $96.25 | $97.00 | $96.03 | $96.96 | $86.30 | 2,116,844 |
| 2020-02-05 | $96.63 | $96.64 | $96.03 | $96.37 | $85.78 | 2,897,131 |
| 2020-02-04 | $94.46 | $95.34 | $94.41 | $95.10 | $84.65 | 1,312,804 |
| 2020-02-03 | $94.34 | $94.84 | $94.15 | $94.25 | $83.89 | 1,615,155 |
| 2020-01-31 | $95.15 | $95.33 | $94.21 | $94.51 | $84.12 | 2,067,061 |
| 2020-01-30 | $95.61 | $95.92 | $95.04 | $95.92 | $85.38 | 1,849,810 |
| 2020-01-29 | $96.23 | $96.78 | $95.64 | $95.74 | $85.22 | 3,156,676 |
| 2020-01-28 | $94.49 | $95.72 | $94.39 | $95.54 | $85.04 | 2,442,161 |
| 2020-01-27 | $93.05 | $94.04 | $92.96 | $93.70 | $83.40 | 1,410,069 |
| 2020-01-24 | $95.00 | $95.21 | $93.65 | $93.87 | $83.55 | 5,575,335 |
| 2020-01-23 | $95.09 | $95.17 | $94.45 | $94.92 | $84.49 | 2,122,830 |
| 2020-01-22 | $95.32 | $95.49 | $94.71 | $95.21 | $84.74 | 2,762,991 |
| 2020-01-21 | $95.64 | $95.97 | $95.18 | $95.19 | $84.73 | 2,616,687 |
| 2020-01-17 | $95.72 | $96.06 | $95.40 | $95.93 | $85.38 | 1,854,681 |
| 2020-01-16 | $95.07 | $95.12 | $94.73 | $95.10 | $84.65 | 1,441,139 |
| 2020-01-15 | $94.83 | $95.11 | $94.56 | $94.60 | $84.20 | 1,546,640 |
| 2020-01-14 | $94.09 | $94.48 | $93.98 | $94.38 | $84.00 | 1,084,013 |
| 2020-01-13 | $93.92 | $93.98 | $93.47 | $93.71 | $83.41 | 1,582,703 |
| 2020-01-10 | $94.46 | $94.48 | $93.79 | $93.86 | $83.54 | 1,706,927 |
| 2020-01-09 | $94.86 | $95.14 | $94.62 | $94.77 | $84.35 | 768,227 |
| 2020-01-08 | $94.49 | $94.88 | $94.35 | $94.48 | $84.09 | 982,082 |
| 2020-01-07 | $95.09 | $95.09 | $94.43 | $94.48 | $84.09 | 1,153,609 |
| 2020-01-06 | $94.67 | $95.43 | $94.64 | $95.43 | $84.94 | 1,487,645 |
| 2020-01-03 | $94.11 | $95.28 | $94.10 | $94.79 | $84.37 | 1,062,277 |
| 2020-01-02 | $94.69 | $95.47 | $94.50 | $94.95 | $84.51 | 1,212,954 |
| 2019-12-31 | $94.61 | $94.70 | $94.19 | $94.69 | $84.28 | 1,021,127 |
| 2019-12-30 | $95.51 | $95.53 | $94.46 | $94.55 | $84.16 | 883,922 |
| 2019-12-27 | $95.49 | $95.66 | $95.18 | $95.37 | $84.89 | 1,083,749 |
| 2019-12-26 | $95.00 | $95.06 | $94.64 | $94.81 | $84.39 | 730,402 |
| 2019-12-24 | $94.71 | $94.91 | $94.53 | $94.82 | $84.40 | 433,555 |
| 2019-12-23 | $95.01 | $95.07 | $94.70 | $94.87 | $84.44 | 1,624,710 |
| 2019-12-20 | $94.25 | $94.55 | $94.07 | $94.29 | $83.92 | 1,672,718 |
| 2019-12-19 | $94.27 | $94.36 | $93.97 | $94.27 | $83.91 | 1,654,204 |
| 2019-12-18 | $94.05 | $94.18 | $93.07 | $93.25 | $83.00 | 1,418,671 |
| 2019-12-17 | $93.80 | $93.84 | $93.42 | $93.61 | $83.32 | 1,305,313 |
| 2019-12-16 | $92.95 | $93.35 | $92.87 | $93.07 | $82.84 | 2,271,015 |
| 2019-12-13 | $92.73 | $93.25 | $92.65 | $92.99 | $82.77 | 1,365,218 |
| 2019-12-12 | $92.74 | $93.16 | $92.46 | $93.06 | $82.83 | 1,377,183 |
| 2019-12-11 | $92.42 | $93.15 | $92.42 | $93.04 | $82.81 | 2,965,139 |
| 2019-12-10 | $92.51 | $92.86 | $92.28 | $92.80 | $82.60 | 1,702,531 |
| 2019-12-09 | $92.09 | $92.78 | $92.07 | $92.53 | $82.36 | 2,389,200 |
| 2019-12-06 | $92.31 | $92.46 | $92.01 | $92.07 | $81.95 | 951,440 |
| 2019-12-05 | $91.97 | $91.97 | $91.47 | $91.64 | $81.57 | 1,241,872 |
| 2019-12-04 | $91.28 | $91.68 | $90.99 | $91.56 | $81.49 | 1,346,205 |
| 2019-12-03 | $90.43 | $91.05 | $90.33 | $91.02 | $81.01 | 1,780,432 |
| 2019-12-02 | $91.69 | $91.69 | $91.00 | $91.43 | $81.38 | 1,749,285 |
| 2019-11-29 | $92.02 | $92.39 | $92.00 | $92.30 | $82.15 | 1,324,672 |
| 2019-11-27 | $92.08 | $92.44 | $92.04 | $92.19 | $82.06 | 1,371,864 |
| 2019-11-26 | $91.60 | $92.20 | $91.55 | $92.12 | $81.99 | 2,127,255 |
| 2019-11-25 | $90.29 | $91.43 | $90.21 | $91.30 | $81.26 | 3,090,497 |
| 2019-11-22 | $90.95 | $91.05 | $90.22 | $90.48 | $80.53 | 907,873 |
| 2019-11-21 | $90.08 | $90.74 | $89.87 | $90.53 | $80.58 | 1,478,217 |
| 2019-11-20 | $90.28 | $90.69 | $90.23 | $90.53 | $80.58 | 1,310,234 |
| 2019-11-19 | $89.90 | $90.44 | $89.53 | $90.40 | $80.46 | 2,829,243 |
| 2019-11-18 | $90.18 | $90.56 | $90.00 | $90.33 | $80.40 | 1,036,792 |
| 2019-11-15 | $89.40 | $90.22 | $89.37 | $90.04 | $80.14 | 1,162,737 |
| 2019-11-14 | $89.33 | $89.66 | $89.16 | $89.51 | $79.67 | 765,961 |
| 2019-11-13 | $89.67 | $89.95 | $89.53 | $89.86 | $79.98 | 855,018 |
| 2019-11-12 | $89.26 | $89.59 | $89.20 | $89.29 | $79.47 | 807,834 |
| 2019-11-11 | $88.50 | $88.92 | $88.37 | $88.63 | $78.89 | 887,198 |
| 2019-11-08 | $87.81 | $88.46 | $87.61 | $88.37 | $78.66 | 1,373,051 |
| 2019-11-07 | $87.15 | $87.26 | $86.80 | $86.99 | $77.43 | 1,186,265 |
| 2019-11-06 | $86.92 | $87.72 | $86.91 | $87.46 | $77.85 | 4,211,139 |
| 2019-11-05 | $87.41 | $87.52 | $86.85 | $86.89 | $77.34 | 2,363,364 |
| 2019-11-04 | $88.97 | $89.00 | $87.93 | $87.93 | $78.26 | 1,253,221 |
| 2019-11-01 | $87.52 | $87.82 | $87.48 | $87.63 | $78.00 | 906,083 |
| 2019-10-31 | $87.35 | $87.56 | $87.02 | $87.44 | $77.83 | 1,884,844 |
| 2019-10-30 | $87.08 | $87.62 | $86.99 | $87.61 | $77.98 | 1,961,750 |
| 2019-10-29 | $87.29 | $88.52 | $87.25 | $88.39 | $78.67 | 1,711,374 |
| 2019-10-28 | $87.21 | $87.59 | $86.89 | $86.92 | $77.36 | 1,744,030 |
| 2019-10-25 | $87.17 | $87.77 | $86.97 | $87.31 | $77.71 | 1,570,023 |
| 2019-10-24 | $86.91 | $87.33 | $86.71 | $87.24 | $77.65 | 1,785,360 |
| 2019-10-23 | $86.79 | $86.87 | $86.24 | $86.63 | $77.11 | 2,028,344 |
| 2019-10-22 | $85.93 | $87.38 | $85.92 | $86.97 | $77.41 | 4,073,491 |
| 2019-10-21 | $86.51 | $86.83 | $85.92 | $86.56 | $77.04 | 2,339,977 |
| 2019-10-18 | $86.54 | $86.92 | $86.37 | $86.88 | $77.33 | 1,015,141 |
| 2019-10-17 | $87.60 | $87.65 | $87.07 | $87.23 | $77.64 | 1,361,917 |
| 2019-10-16 | $86.53 | $87.11 | $86.45 | $87.00 | $77.44 | 2,009,565 |
| 2019-10-15 | $86.03 | $86.81 | $85.89 | $86.70 | $77.17 | 1,389,397 |
| 2019-10-14 | $85.82 | $86.51 | $85.60 | $85.93 | $76.48 | 1,235,194 |
| 2019-10-11 | $86.72 | $87.18 | $86.52 | $86.60 | $77.08 | 1,124,772 |
| 2019-10-10 | $85.02 | $86.06 | $85.01 | $85.93 | $76.48 | 1,928,696 |
| 2019-10-09 | $85.67 | $85.94 | $85.32 | $85.69 | $76.27 | 1,355,603 |
| 2019-10-08 | $85.48 | $85.87 | $85.05 | $85.32 | $75.94 | 1,582,712 |
| 2019-10-07 | $86.30 | $86.86 | $86.21 | $86.22 | $76.74 | 1,930,467 |
| 2019-10-04 | $85.70 | $85.95 | $85.42 | $85.94 | $76.49 | 1,825,557 |
| 2019-10-03 | $84.51 | $85.24 | $84.23 | $85.19 | $75.82 | 1,915,230 |
| 2019-10-02 | $84.44 | $84.69 | $83.97 | $84.35 | $75.08 | 2,237,657 |
| 2019-10-01 | $86.39 | $86.53 | $85.68 | $86.04 | $76.58 | 2,343,360 |
| 2019-09-30 | $86.53 | $87.19 | $86.45 | $86.90 | $77.35 | 1,463,143 |
| 2019-09-27 | $86.98 | $87.40 | $86.88 | $87.40 | $77.79 | 2,326,525 |
| 2019-09-26 | $86.62 | $87.58 | $86.46 | $86.88 | $77.33 | 2,426,071 |
| 2019-09-25 | $85.84 | $85.94 | $85.36 | $85.54 | $76.14 | 1,340,102 |
| 2019-09-24 | $86.85 | $87.09 | $86.22 | $86.45 | $76.95 | 1,368,599 |
| 2019-09-23 | $86.72 | $87.00 | $86.28 | $86.61 | $77.09 | 1,948,424 |
| 2019-09-20 | $87.64 | $87.80 | $86.77 | $87.07 | $77.50 | 1,916,263 |
| 2019-09-19 | $86.47 | $86.73 | $86.34 | $86.35 | $76.86 | 909,345 |
| 2019-09-18 | $86.29 | $86.63 | $85.85 | $86.28 | $76.80 | 1,428,105 |
| 2019-09-17 | $86.38 | $86.81 | $86.15 | $86.53 | $77.02 | 2,382,478 |
| 2019-09-16 | $86.65 | $87.03 | $86.07 | $86.14 | $76.67 | 1,152,936 |
| 2019-09-13 | $87.65 | $87.84 | $86.90 | $86.99 | $77.43 | 2,523,013 |
| 2019-09-12 | $88.70 | $89.56 | $88.61 | $89.49 | $79.65 | 2,559,542 |
| 2019-09-11 | $88.04 | $88.95 | $88.00 | $88.88 | $79.11 | 1,181,758 |
| 2019-09-10 | $87.69 | $88.81 | $87.08 | $88.54 | $78.81 | 2,153,295 |
| 2019-09-09 | $89.39 | $89.82 | $88.87 | $89.62 | $79.77 | 2,159,667 |
| 2019-09-06 | $89.80 | $90.20 | $89.63 | $89.71 | $79.85 | 1,218,979 |
| 2019-09-05 | $89.63 | $89.85 | $89.27 | $89.53 | $79.69 | 1,162,623 |
| 2019-09-04 | $89.97 | $90.04 | $89.16 | $89.20 | $79.39 | 1,357,868 |
| 2019-09-03 | $88.87 | $90.01 | $88.84 | $89.88 | $80.00 | 2,018,356 |
| 2019-08-30 | $90.70 | $90.96 | $89.65 | $90.11 | $80.20 | 1,535,633 |
| 2019-08-29 | $89.36 | $89.47 | $88.93 | $89.01 | $79.22 | 976,277 |
| 2019-08-28 | $88.84 | $89.41 | $88.61 | $88.98 | $79.20 | 975,107 |
| 2019-08-27 | $89.23 | $89.91 | $89.00 | $89.37 | $79.55 | 1,179,288 |
| 2019-08-26 | $88.01 | $88.55 | $87.97 | $88.52 | $78.79 | 860,205 |
| 2019-08-23 | $89.45 | $89.92 | $88.21 | $88.44 | $78.72 | 2,116,352 |
| 2019-08-22 | $89.25 | $89.64 | $88.88 | $89.00 | $79.22 | 1,533,195 |
| 2019-08-21 | $90.08 | $90.54 | $89.96 | $90.12 | $80.21 | 2,137,565 |
| 2019-08-20 | $89.70 | $89.80 | $89.06 | $89.08 | $79.29 | 1,753,950 |
| 2019-08-19 | $90.17 | $90.17 | $89.26 | $89.48 | $79.64 | 1,123,110 |
| 2019-08-16 | $88.85 | $89.56 | $88.81 | $89.47 | $79.63 | 1,257,580 |
| 2019-08-15 | $88.24 | $89.04 | $88.11 | $88.58 | $78.84 | 1,479,027 |
| 2019-08-14 | $90.54 | $90.78 | $88.97 | $89.01 | $79.22 | 1,457,388 |
| 2019-08-13 | $90.69 | $91.38 | $90.57 | $91.12 | $81.10 | 1,988,646 |
| 2019-08-12 | $91.55 | $91.79 | $90.78 | $91.10 | $81.09 | 1,532,021 |
| 2019-08-09 | $91.38 | $91.54 | $90.45 | $90.82 | $80.84 | 1,425,823 |
| 2019-08-08 | $90.10 | $91.79 | $89.91 | $91.23 | $81.20 | 1,972,405 |
| 2019-08-07 | $88.71 | $89.01 | $87.57 | $88.80 | $79.04 | 6,018,920 |
| 2019-08-06 | $91.08 | $91.61 | $86.74 | $88.22 | $78.52 | 6,754,136 |
| 2019-08-05 | $91.61 | $91.82 | $89.96 | $90.72 | $80.75 | 1,172,176 |
| 2019-08-02 | $92.51 | $92.58 | $91.60 | $92.18 | $82.05 | 1,308,279 |
| 2019-08-01 | $91.70 | $92.47 | $91.45 | $92.31 | $82.16 | 1,110,227 |
| 2019-07-31 | $91.02 | $92.52 | $90.90 | $91.58 | $81.51 | 1,297,982 |
| 2019-07-30 | $91.57 | $91.68 | $91.24 | $91.64 | $81.57 | 1,575,052 |
| 2019-07-29 | $92.36 | $92.53 | $91.98 | $92.13 | $82.00 | 1,530,533 |
| 2019-07-26 | $93.14 | $93.22 | $92.91 | $93.19 | $82.95 | 1,675,468 |
| 2019-07-25 | $92.91 | $92.98 | $91.87 | $91.99 | $81.88 | 1,570,140 |
| 2019-07-24 | $92.57 | $93.34 | $92.17 | $93.32 | $83.06 | 1,733,209 |
| 2019-07-23 | $94.33 | $94.38 | $93.45 | $93.68 | $83.38 | 2,882,118 |
| 2019-07-22 | $94.46 | $94.58 | $93.85 | $94.04 | $83.70 | 2,617,946 |
| 2019-07-19 | $94.80 | $94.87 | $93.37 | $93.56 | $83.27 | 3,484,360 |
| 2019-07-18 | $94.82 | $95.00 | $93.35 | $94.26 | $83.90 | 5,449,615 |
| 2019-07-17 | $90.88 | $91.07 | $90.09 | $90.23 | $80.31 | 3,827,711 |
| 2019-07-16 | $89.36 | $89.36 | $88.65 | $89.16 | $79.36 | 1,728,661 |
| 2019-07-15 | $88.76 | $89.42 | $88.66 | $89.27 | $79.46 | 3,054,504 |
| 2019-07-12 | $89.63 | $89.69 | $88.03 | $88.19 | $78.50 | 3,653,665 |
| 2019-07-11 | $92.02 | $92.08 | $89.78 | $90.34 | $80.41 | 2,822,043 |
| 2019-07-10 | $91.80 | $91.86 | $91.18 | $91.39 | $81.34 | 1,489,127 |
| 2019-07-09 | $90.95 | $91.65 | $90.91 | $91.06 | $81.05 | 1,178,597 |
| 2019-07-08 | $90.17 | $90.90 | $90.10 | $90.74 | $80.76 | 1,092,463 |
| 2019-07-05 | $90.85 | $90.93 | $90.31 | $90.44 | $80.50 | 1,371,647 |
| 2019-07-03 | $92.35 | $92.66 | $92.24 | $92.50 | $82.33 | 1,063,369 |
| 2019-07-02 | $91.86 | $92.31 | $91.79 | $92.10 | $81.98 | 1,109,769 |
| 2019-07-01 | $91.82 | $91.99 | $91.50 | $91.86 | $81.76 | 935,819 |
| 2019-06-28 | $91.43 | $91.58 | $91.05 | $91.31 | $81.27 | 997,722 |
| 2019-06-27 | $91.10 | $91.44 | $90.84 | $90.94 | $80.94 | 1,524,658 |
| 2019-06-26 | $91.57 | $91.67 | $90.95 | $91.20 | $81.17 | 1,614,887 |
| 2019-06-25 | $93.60 | $93.65 | $92.36 | $92.37 | $82.22 | 1,462,777 |
| 2019-06-24 | $92.43 | $92.99 | $92.23 | $92.80 | $82.60 | 1,087,412 |
| 2019-06-21 | $92.56 | $92.69 | $91.76 | $92.49 | $82.32 | 2,316,338 |
| 2019-06-20 | $93.25 | $93.34 | $92.13 | $92.37 | $82.22 | 1,760,042 |
| 2019-06-19 | $91.01 | $91.98 | $90.97 | $91.91 | $81.81 | 1,406,181 |
| 2019-06-18 | $91.31 | $91.63 | $90.98 | $91.30 | $81.26 | 2,300,135 |
| 2019-06-17 | $89.18 | $90.00 | $89.18 | $89.76 | $79.89 | 860,286 |
| 2019-06-14 | $89.80 | $90.12 | $89.39 | $89.52 | $79.68 | 1,245,016 |
| 2019-06-13 | $90.13 | $90.21 | $89.26 | $89.59 | $79.74 | 1,768,585 |
| 2019-06-12 | $88.38 | $89.18 | $88.32 | $88.98 | $79.20 | 1,406,199 |
| 2019-06-11 | $88.87 | $88.99 | $87.98 | $88.10 | $78.42 | 4,036,158 |
| 2019-06-10 | $88.11 | $88.36 | $87.70 | $88.22 | $78.52 | 1,004,558 |
| 2019-06-07 | $88.01 | $88.60 | $87.96 | $88.06 | $78.38 | 3,818,625 |
| 2019-06-06 | $88.09 | $88.61 | $87.65 | $87.66 | $78.02 | 2,109,869 |
| 2019-06-05 | $87.56 | $88.04 | $87.49 | $87.54 | $77.92 | 1,005,972 |
| 2019-06-04 | $87.62 | $87.71 | $87.06 | $87.42 | $77.81 | 1,256,677 |
| 2019-06-03 | $87.26 | $87.81 | $86.98 | $87.66 | $78.02 | 2,259,358 |
| 2019-05-31 | $85.67 | $85.85 | $85.33 | $85.64 | $76.23 | 2,015,767 |
| 2019-05-30 | $85.78 | $86.23 | $85.41 | $85.80 | $76.37 | 1,766,155 |
| 2019-05-29 | $86.78 | $86.81 | $85.73 | $85.81 | $76.38 | 3,682,495 |
| 2019-05-28 | $87.71 | $88.02 | $86.89 | $86.92 | $77.36 | 2,131,096 |
| 2019-05-24 | $86.49 | $88.44 | $86.32 | $87.52 | $77.90 | 4,727,218 |
| 2019-05-23 | $84.25 | $84.54 | $83.93 | $84.44 | $75.16 | 2,069,228 |
| 2019-05-22 | $82.78 | $84.06 | $82.64 | $83.91 | $74.69 | 2,354,468 |
| 2019-05-21 | $82.68 | $82.92 | $82.21 | $82.39 | $73.33 | 2,152,604 |
| 2019-05-20 | $82.37 | $82.51 | $81.68 | $82.01 | $72.99 | 2,871,367 |
| 2019-05-17 | $82.99 | $83.32 | $82.70 | $82.70 | $73.61 | 1,563,774 |
| 2019-05-16 | $82.61 | $83.04 | $82.37 | $82.45 | $73.39 | 1,303,972 |
| 2019-05-15 | $80.65 | $81.82 | $80.60 | $81.55 | $72.59 | 1,030,237 |
| 2019-05-14 | $80.45 | $81.18 | $80.42 | $80.73 | $71.86 | 1,082,014 |
| 2019-05-13 | $80.18 | $80.69 | $80.02 | $80.51 | $71.66 | 2,351,062 |
| 2019-05-10 | $81.68 | $82.02 | $81.05 | $81.88 | $72.88 | 2,047,120 |
| 2019-05-09 | $81.13 | $81.28 | $80.56 | $80.98 | $72.08 | 2,276,406 |
| 2019-05-08 | $81.45 | $82.19 | $81.21 | $81.87 | $72.87 | 1,186,196 |
| 2019-05-07 | $82.06 | $82.15 | $80.72 | $81.07 | $72.16 | 1,352,253 |
| 2019-05-06 | $82.05 | $83.03 | $82.02 | $82.77 | $73.67 | 1,124,687 |
| 2019-05-03 | $82.65 | $82.72 | $82.17 | $82.61 | $73.53 | 1,327,347 |
| 2019-05-02 | $81.90 | $82.15 | $81.42 | $81.93 | $72.92 | 1,442,714 |
| 2019-05-01 | $82.10 | $82.80 | $81.74 | $81.91 | $72.91 | 1,143,726 |
| 2019-04-30 | $81.89 | $82.55 | $81.54 | $82.23 | $73.19 | 2,048,997 |
| 2019-04-29 | $80.98 | $81.21 | $80.83 | $81.13 | $72.21 | 1,541,183 |
| 2019-04-26 | $80.85 | $81.37 | $80.59 | $81.29 | $72.35 | 2,683,767 |
| 2019-04-25 | $79.50 | $80.80 | $79.34 | $80.60 | $71.74 | 3,568,863 |
| 2019-04-24 | $78.48 | $78.85 | $77.76 | $77.82 | $69.27 | 4,638,329 |
| 2019-04-23 | $75.79 | $76.68 | $75.57 | $75.90 | $67.56 | 8,824,100 |
| 2019-04-22 | $75.60 | $76.00 | $74.97 | $75.40 | $67.11 | 8,191,928 |
| 2019-04-18 | $77.25 | $77.35 | $75.96 | $76.41 | $68.01 | 5,053,808 |
| 2019-04-17 | $78.99 | $78.99 | $77.22 | $77.30 | $68.80 | 4,707,419 |
| 2019-04-16 | $80.72 | $80.82 | $79.26 | $79.34 | $70.62 | 2,980,933 |
| 2019-04-15 | $80.89 | $81.13 | $80.55 | $80.96 | $72.06 | 2,571,176 |
| 2019-04-12 | $80.55 | $80.94 | $80.12 | $80.24 | $71.42 | 4,446,417 |
| 2019-04-11 | $82.27 | $82.32 | $81.66 | $81.87 | $72.87 | 2,869,340 |
| 2019-04-10 | $82.15 | $82.22 | $81.65 | $81.93 | $72.92 | 4,098,717 |
| 2019-04-09 | $84.76 | $85.08 | $83.26 | $83.41 | $74.24 | 6,844,688 |
| 2019-04-08 | $94.98 | $94.98 | $94.33 | $94.93 | $84.49 | 2,672,450 |
| 2019-04-05 | $94.03 | $94.54 | $93.77 | $93.99 | $83.66 | 2,333,651 |
| 2019-04-04 | $94.14 | $94.28 | $93.50 | $94.22 | $83.86 | 2,971,016 |
| 2019-04-03 | $94.35 | $95.04 | $94.16 | $94.96 | $84.52 | 3,071,692 |
| 2019-04-02 | $94.82 | $95.03 | $94.68 | $94.88 | $84.45 | 1,606,494 |
| 2019-04-01 | $96.31 | $96.31 | $95.65 | $95.71 | $85.19 | 1,530,723 |
| 2019-03-29 | $95.52 | $96.31 | $95.27 | $96.14 | $85.57 | 1,744,077 |
| 2019-03-28 | $95.50 | $95.80 | $95.32 | $95.63 | $85.12 | 1,443,866 |
| 2019-03-27 | $95.15 | $95.51 | $94.50 | $95.11 | $84.65 | 3,694,105 |
| 2019-03-26 | $94.65 | $95.13 | $94.47 | $95.02 | $84.57 | 4,141,506 |
| 2019-03-25 | $93.57 | $93.66 | $92.90 | $93.31 | $83.05 | 1,363,662 |
| 2019-03-22 | $93.32 | $93.79 | $93.24 | $93.42 | $83.15 | 2,813,304 |
| 2019-03-21 | $93.44 | $93.84 | $93.36 | $93.66 | $83.36 | 3,730,803 |
| 2019-03-20 | $93.01 | $93.89 | $92.78 | $93.48 | $83.20 | 1,512,730 |
| 2019-03-19 | $93.63 | $93.70 | $92.90 | $92.99 | $82.77 | 2,546,120 |
| 2019-03-18 | $93.04 | $93.22 | $92.71 | $93.17 | $82.93 | 2,173,315 |
| 2019-03-15 | $92.48 | $93.62 | $92.29 | $93.29 | $83.03 | 2,656,247 |
| 2019-03-14 | $91.49 | $92.41 | $91.36 | $92.02 | $81.90 | 1,616,472 |
| 2019-03-13 | $90.78 | $91.68 | $90.59 | $91.63 | $81.56 | 2,480,588 |
| 2019-03-12 | $90.01 | $90.48 | $89.95 | $90.07 | $80.17 | 1,820,583 |
| 2019-03-11 | $89.57 | $90.35 | $89.55 | $90.07 | $80.17 | 1,226,585 |
| 2019-03-08 | $89.22 | $89.73 | $88.93 | $89.68 | $79.82 | 1,630,765 |
| 2019-03-07 | $89.84 | $89.94 | $89.31 | $89.43 | $79.60 | 1,633,235 |
| 2019-03-06 | $90.03 | $90.04 | $89.35 | $89.81 | $79.94 | 1,205,918 |
| 2019-03-05 | $88.79 | $90.11 | $88.78 | $89.80 | $79.93 | 3,692,402 |
| 2019-03-04 | $89.21 | $89.28 | $88.75 | $89.26 | $79.45 | 1,402,481 |
| 2019-03-01 | $91.37 | $91.64 | $91.16 | $91.40 | $78.82 | 1,338,539 |
| 2019-02-28 | $91.35 | $91.86 | $91.15 | $91.23 | $78.68 | 1,368,958 |
| 2019-02-27 | $91.56 | $91.85 | $91.20 | $91.29 | $78.73 | 1,400,499 |
| 2019-02-26 | $91.45 | $91.72 | $91.37 | $91.49 | $78.90 | 1,233,236 |
| 2019-02-25 | $90.95 | $91.39 | $90.87 | $91.10 | $78.56 | 1,666,318 |
| 2019-02-22 | $90.29 | $90.95 | $90.26 | $90.78 | $78.29 | 1,056,173 |
| 2019-02-21 | $90.74 | $90.79 | $90.21 | $90.51 | $78.05 | 806,105 |
| 2019-02-20 | $90.66 | $91.03 | $90.58 | $90.74 | $78.25 | 1,416,617 |
| 2019-02-19 | $89.55 | $90.11 | $89.51 | $89.97 | $77.59 | 2,123,232 |
| 2019-02-15 | $89.11 | $89.99 | $89.07 | $89.88 | $77.51 | 2,351,443 |
| 2019-02-14 | $88.73 | $89.24 | $88.39 | $89.02 | $76.77 | 2,514,553 |
| 2019-02-13 | $88.60 | $89.12 | $88.56 | $88.83 | $76.61 | 2,424,271 |
| 2019-02-12 | $88.74 | $88.95 | $88.57 | $88.85 | $76.62 | 1,254,904 |
| 2019-02-11 | $88.34 | $88.63 | $88.06 | $88.12 | $75.99 | 1,617,439 |
| 2019-02-08 | $88.20 | $88.89 | $88.09 | $88.85 | $76.62 | 1,731,775 |
| 2019-02-07 | $88.88 | $88.96 | $88.16 | $88.32 | $76.17 | 1,429,898 |
| 2019-02-06 | $89.09 | $89.43 | $88.97 | $89.00 | $76.75 | 1,024,148 |
| 2019-02-05 | $88.64 | $89.24 | $88.58 | $88.95 | $76.71 | 2,048,044 |
| 2019-02-04 | $88.25 | $88.62 | $88.04 | $88.38 | $76.22 | 1,995,691 |
| 2019-02-01 | $87.18 | $87.94 | $87.06 | $87.66 | $75.60 | 3,061,443 |
| 2019-01-31 | $86.46 | $87.68 | $86.15 | $87.52 | $75.48 | 3,297,695 |
| 2019-01-30 | $85.02 | $86.09 | $84.97 | $85.67 | $73.88 | 2,439,030 |
| 2019-01-29 | $85.88 | $86.69 | $85.88 | $86.59 | $74.67 | 1,928,399 |
| 2019-01-28 | $85.24 | $85.70 | $84.92 | $85.65 | $73.86 | 4,267,686 |
| 2019-01-25 | $86.28 | $86.44 | $85.72 | $85.95 | $74.12 | 3,277,976 |
| 2019-01-24 | $86.98 | $87.07 | $86.18 | $86.40 | $74.51 | 1,764,738 |
| 2019-01-23 | $88.57 | $88.91 | $87.88 | $88.15 | $76.02 | 1,933,327 |
| 2019-01-22 | $88.28 | $88.43 | $87.88 | $88.32 | $76.17 | 1,448,324 |
| 2019-01-18 | $89.17 | $89.21 | $88.70 | $88.99 | $76.74 | 2,745,441 |
| 2019-01-17 | $88.42 | $88.73 | $88.28 | $88.63 | $76.43 | 1,901,757 |
| 2019-01-16 | $87.98 | $88.31 | $87.84 | $87.95 | $75.85 | 1,631,508 |
| 2019-01-15 | $87.84 | $88.37 | $87.58 | $87.87 | $75.78 | 1,472,155 |
| 2019-01-14 | $87.22 | $87.38 | $86.62 | $86.82 | $74.87 | 1,989,859 |
| 2019-01-11 | $88.03 | $88.37 | $87.53 | $87.77 | $75.69 | 2,363,764 |
| 2019-01-10 | $88.01 | $88.20 | $87.70 | $88.11 | $75.99 | 1,853,131 |
| 2019-01-09 | $86.98 | $87.20 | $86.75 | $86.96 | $74.99 | 1,026,909 |
| 2019-01-08 | $86.13 | $86.75 | $86.00 | $86.72 | $74.79 | 2,433,171 |
| 2019-01-07 | $84.25 | $85.19 | $84.23 | $84.88 | $73.20 | 1,808,616 |
| 2019-01-04 | $85.04 | $86.33 | $85.04 | $85.89 | $74.07 | 1,759,319 |
| 2019-01-03 | $85.01 | $85.51 | $84.39 | $84.74 | $73.08 | 3,302,060 |
| 2019-01-02 | $84.40 | $85.06 | $83.66 | $84.06 | $72.49 | 1,570,420 |
| 2018-12-31 | $85.64 | $85.99 | $85.42 | $85.81 | $74.00 | 1,242,442 |
| 2018-12-28 | $85.47 | $86.08 | $85.07 | $85.26 | $73.53 | 1,825,004 |
| 2018-12-27 | $82.83 | $84.07 | $82.07 | $84.07 | $72.50 | 2,400,399 |
| 2018-12-26 | $82.47 | $84.77 | $82.37 | $84.77 | $73.10 | 1,243,044 |
| 2018-12-24 | $83.29 | $83.48 | $82.46 | $82.49 | $71.14 | 719,255 |
| 2018-12-21 | $83.90 | $84.36 | $83.34 | $83.35 | $71.88 | 3,935,849 |
| 2018-12-20 | $85.18 | $85.18 | $83.70 | $84.23 | $72.64 | 6,387,194 |
| 2018-12-19 | $85.30 | $85.94 | $83.82 | $84.45 | $72.83 | 3,881,926 |
| 2018-12-18 | $85.79 | $85.94 | $84.92 | $85.39 | $73.64 | 2,739,022 |
| 2018-12-17 | $86.62 | $86.78 | $85.58 | $85.76 | $73.96 | 3,070,953 |
| 2018-12-14 | $87.17 | $87.91 | $87.10 | $87.39 | $75.36 | 2,462,512 |
| 2018-12-13 | $88.35 | $88.59 | $88.09 | $88.40 | $76.24 | 5,240,336 |
| 2018-12-12 | $88.12 | $89.01 | $88.07 | $88.13 | $76.00 | 2,000,057 |
| 2018-12-11 | $87.91 | $88.04 | $86.79 | $87.22 | $75.22 | 1,465,999 |
| 2018-12-10 | $87.31 | $87.31 | $85.79 | $86.90 | $74.94 | 1,475,663 |
| 2018-12-07 | $86.76 | $88.01 | $86.76 | $87.08 | $75.10 | 2,925,759 |
| 2018-12-06 | $89.11 | $89.44 | $87.89 | $89.05 | $76.80 | 3,440,577 |
| 2018-12-04 | $92.07 | $92.39 | $90.68 | $90.77 | $78.28 | 1,472,313 |
| 2018-12-03 | $91.85 | $91.85 | $91.09 | $91.51 | $78.92 | 2,295,589 |
| 2018-11-30 | $91.04 | $91.71 | $91.01 | $91.53 | $78.93 | 3,342,606 |
| 2018-11-29 | $89.87 | $91.69 | $89.87 | $91.05 | $78.52 | 3,886,725 |
| 2018-11-28 | $88.52 | $89.87 | $88.26 | $89.79 | $77.43 | 2,165,486 |
| 2018-11-27 | $88.05 | $88.99 | $87.84 | $88.89 | $76.66 | 1,940,003 |
| 2018-11-26 | $88.62 | $89.25 | $88.44 | $89.00 | $76.75 | 2,442,245 |
| 2018-11-23 | $87.60 | $88.44 | $87.56 | $88.03 | $75.92 | 1,449,647 |
| 2018-11-21 | $87.94 | $89.47 | $87.77 | $89.03 | $76.78 | 4,700,721 |
| 2018-11-20 | $88.21 | $89.08 | $86.24 | $86.95 | $74.98 | 4,440,601 |
| 2018-11-19 | $88.25 | $88.47 | $87.60 | $88.31 | $76.16 | 3,856,933 |
| 2018-11-16 | $86.88 | $87.95 | $86.86 | $87.75 | $75.67 | 2,188,433 |
| 2018-11-15 | $86.83 | $87.52 | $86.46 | $87.24 | $75.23 | 3,041,999 |
| 2018-11-14 | $88.18 | $88.32 | $87.15 | $87.33 | $75.31 | 2,289,105 |
| 2018-11-13 | $88.25 | $88.83 | $88.16 | $88.31 | $76.16 | 2,515,672 |
| 2018-11-12 | $88.68 | $88.79 | $88.18 | $88.23 | $76.09 | 1,908,278 |
| 2018-11-09 | $89.02 | $89.39 | $88.79 | $89.22 | $76.94 | 2,706,701 |
| 2018-11-08 | $89.26 | $89.53 | $89.01 | $89.24 | $76.96 | 2,637,474 |
| 2018-11-07 | $88.44 | $89.08 | $88.29 | $88.90 | $76.67 | 3,045,155 |
| 2018-11-06 | $88.20 | $88.34 | $87.49 | $87.92 | $75.82 | 4,601,132 |
| 2018-11-05 | $88.00 | $89.54 | $87.83 | $89.23 | $76.95 | 3,150,374 |
| 2018-11-02 | $87.92 | $88.19 | $86.85 | $87.20 | $75.20 | 1,509,213 |
| 2018-11-01 | $87.88 | $88.38 | $87.32 | $88.20 | $76.06 | 1,998,293 |
| 2018-10-31 | $87.02 | $87.96 | $86.92 | $87.46 | $75.42 | 3,472,431 |
| 2018-10-30 | $86.69 | $86.92 | $85.92 | $86.63 | $74.71 | 4,137,830 |
| 2018-10-29 | $86.99 | $87.13 | $85.29 | $86.09 | $74.24 | 4,175,971 |
| 2018-10-26 | $85.06 | $85.78 | $84.26 | $85.29 | $73.55 | 4,323,963 |
| 2018-10-25 | $84.01 | $86.45 | $83.67 | $85.74 | $73.94 | 3,976,008 |
| 2018-10-24 | $87.12 | $87.36 | $84.22 | $84.25 | $72.66 | 3,860,723 |
| 2018-10-23 | $86.68 | $88.12 | $86.22 | $88.01 | $75.90 | 4,343,016 |
| 2018-10-22 | $86.68 | $87.24 | $86.38 | $87.10 | $75.11 | 2,843,199 |
| 2018-10-19 | $87.30 | $87.57 | $87.03 | $87.19 | $75.19 | 3,400,344 |
| 2018-10-18 | $85.96 | $86.72 | $85.54 | $86.24 | $74.37 | 5,484,768 |
| 2018-10-17 | $85.40 | $85.57 | $84.73 | $85.28 | $73.54 | 3,122,213 |
| 2018-10-16 | $84.49 | $85.81 | $84.32 | $85.72 | $73.92 | 2,827,113 |
| 2018-10-15 | $83.45 | $83.63 | $83.12 | $83.15 | $71.71 | 2,065,289 |
| 2018-10-12 | $83.16 | $83.19 | $82.15 | $82.78 | $71.39 | 1,793,159 |
| 2018-10-11 | $83.58 | $83.72 | $81.69 | $82.20 | $70.89 | 3,572,877 |
| 2018-10-10 | $86.18 | $86.20 | $84.29 | $84.39 | $72.78 | 2,824,310 |
| 2018-10-09 | $84.43 | $85.24 | $84.25 | $85.08 | $73.37 | 3,587,330 |
| 2018-10-08 | $84.62 | $85.42 | $84.56 | $85.26 | $73.53 | 1,833,422 |
| 2018-10-05 | $85.83 | $86.03 | $85.12 | $85.51 | $73.74 | 1,203,674 |
| 2018-10-04 | $86.57 | $86.70 | $85.48 | $85.85 | $74.04 | 1,121,016 |
| 2018-10-03 | $87.28 | $87.76 | $87.23 | $87.45 | $75.42 | 2,261,312 |
| 2018-10-02 | $85.89 | $86.47 | $85.66 | $86.34 | $74.46 | 1,892,277 |
| 2018-10-01 | $86.45 | $86.63 | $86.20 | $86.33 | $74.45 | 1,249,068 |
| 2018-09-28 | $86.44 | $86.56 | $86.10 | $86.16 | $74.30 | 1,217,050 |
| 2018-09-27 | $85.88 | $86.59 | $85.85 | $86.11 | $74.26 | 1,614,940 |
| 2018-09-26 | $85.87 | $86.76 | $85.82 | $86.41 | $74.52 | 1,418,188 |
| 2018-09-25 | $86.07 | $86.32 | $85.79 | $85.90 | $74.08 | 1,342,691 |
| 2018-09-24 | $85.31 | $85.50 | $84.92 | $85.29 | $73.55 | 1,812,051 |
| 2018-09-21 | $85.16 | $85.67 | $85.12 | $85.46 | $73.70 | 2,938,397 |
| 2018-09-20 | $84.69 | $85.98 | $84.69 | $85.97 | $74.14 | 3,142,491 |
| 2018-09-19 | $84.17 | $84.91 | $84.15 | $84.90 | $73.22 | 2,539,358 |
| 2018-09-18 | $84.10 | $85.06 | $84.05 | $85.03 | $73.33 | 1,878,986 |
| 2018-09-17 | $84.83 | $85.40 | $84.80 | $85.13 | $73.42 | 2,468,338 |
| 2018-09-14 | $85.17 | $85.34 | $84.85 | $85.22 | $73.49 | 1,333,816 |
| 2018-09-13 | $85.04 | $85.40 | $84.79 | $85.30 | $73.56 | 1,982,367 |
| 2018-09-12 | $84.40 | $84.75 | $84.38 | $84.43 | $72.81 | 1,158,475 |
| 2018-09-11 | $83.91 | $84.08 | $83.54 | $83.97 | $72.41 | 1,956,480 |
| 2018-09-10 | $82.62 | $83.02 | $82.43 | $82.53 | $71.17 | 1,360,596 |
| 2018-09-07 | $81.28 | $81.92 | $81.22 | $81.78 | $70.53 | 1,230,930 |
| 2018-09-06 | $82.11 | $82.17 | $81.17 | $81.54 | $70.32 | 1,490,348 |
| 2018-09-05 | $81.71 | $82.19 | $81.70 | $82.10 | $70.80 | 1,326,343 |
| 2018-09-04 | $82.25 | $82.66 | $82.25 | $82.56 | $71.20 | 902,016 |
| 2018-08-31 | $83.16 | $83.39 | $82.70 | $83.01 | $71.59 | 968,137 |
| 2018-08-30 | $83.42 | $83.80 | $83.27 | $83.49 | $72.00 | 1,044,791 |
| 2018-08-29 | $83.19 | $83.80 | $83.13 | $83.67 | $72.16 | 1,279,677 |
| 2018-08-28 | $83.81 | $83.95 | $83.70 | $83.81 | $72.28 | 1,087,338 |
| 2018-08-27 | $83.81 | $84.23 | $83.78 | $84.08 | $72.51 | 879,503 |
| 2018-08-24 | $83.42 | $83.77 | $83.18 | $83.75 | $72.22 | 884,353 |
| 2018-08-23 | $83.86 | $83.92 | $83.44 | $83.61 | $72.10 | 947,863 |
| 2018-08-22 | $84.16 | $84.33 | $83.64 | $83.69 | $72.17 | 1,639,182 |
| 2018-08-21 | $84.43 | $84.46 | $83.67 | $83.81 | $72.28 | 2,733,175 |
| 2018-08-20 | $83.26 | $83.64 | $83.20 | $83.56 | $72.06 | 1,043,465 |
| 2018-08-17 | $82.79 | $83.22 | $82.75 | $83.04 | $71.61 | 1,361,855 |
| 2018-08-16 | $81.99 | $82.37 | $81.89 | $82.19 | $70.88 | 1,708,370 |
| 2018-08-15 | $81.25 | $81.98 | $81.09 | $81.83 | $70.57 | 2,179,131 |
| 2018-08-14 | $82.06 | $82.33 | $81.96 | $82.14 | $70.84 | 1,434,581 |
| 2018-08-13 | $82.22 | $82.69 | $82.13 | $82.44 | $71.10 | 1,701,003 |
| 2018-08-10 | $82.65 | $82.87 | $81.89 | $82.10 | $70.80 | 1,809,662 |
| 2018-08-09 | $83.21 | $83.48 | $83.02 | $83.30 | $71.84 | 1,198,525 |
| 2018-08-08 | $83.08 | $83.71 | $82.93 | $83.54 | $72.04 | 1,502,868 |
| 2018-08-07 | $83.61 | $83.74 | $83.40 | $83.59 | $72.09 | 1,601,672 |
| 2018-08-06 | $83.06 | $83.62 | $82.88 | $83.48 | $71.99 | 1,828,292 |
| 2018-08-03 | $82.66 | $83.45 | $82.65 | $83.33 | $71.86 | 1,657,127 |
| 2018-08-02 | $83.79 | $84.24 | $83.61 | $84.07 | $72.50 | 1,322,347 |
| 2018-08-01 | $83.61 | $83.87 | $83.19 | $83.69 | $72.17 | 1,740,381 |
| 2018-07-31 | $84.24 | $84.50 | $83.70 | $83.90 | $72.35 | 1,417,123 |
| 2018-07-30 | $83.78 | $84.00 | $83.58 | $83.78 | $72.25 | 1,064,582 |
| 2018-07-27 | $83.19 | $83.63 | $83.14 | $83.49 | $72.00 | 1,575,216 |
| 2018-07-26 | $83.19 | $83.68 | $83.07 | $83.25 | $71.79 | 1,894,343 |
| 2018-07-25 | $82.25 | $83.02 | $82.12 | $82.94 | $71.53 | 1,707,052 |
| 2018-07-24 | $82.23 | $82.97 | $82.19 | $82.51 | $71.16 | 1,748,469 |
| 2018-07-23 | $82.62 | $82.65 | $82.15 | $82.24 | $70.92 | 3,029,942 |
| 2018-07-20 | $82.29 | $82.61 | $82.17 | $82.27 | $70.95 | 4,003,077 |
| 2018-07-19 | $81.03 | $81.27 | $80.65 | $80.80 | $69.68 | 3,841,419 |
| 2018-07-18 | $80.64 | $81.00 | $80.25 | $80.96 | $69.82 | 3,036,406 |
| 2018-07-17 | $78.09 | $78.99 | $78.02 | $78.70 | $67.87 | 2,457,566 |
| 2018-07-16 | $79.03 | $79.07 | $78.42 | $78.59 | $67.78 | 1,693,267 |
| 2018-07-13 | $78.64 | $78.89 | $78.57 | $78.78 | $67.94 | 1,317,924 |
| 2018-07-12 | $78.45 | $79.25 | $78.30 | $78.94 | $68.08 | 3,731,765 |
| 2018-07-11 | $76.70 | $76.87 | $76.17 | $76.35 | $65.84 | 1,729,331 |
| 2018-07-10 | $77.48 | $77.50 | $77.04 | $77.29 | $66.65 | 1,497,628 |
| 2018-07-09 | $77.28 | $77.70 | $77.18 | $77.50 | $66.84 | 1,129,626 |
| 2018-07-06 | $76.95 | $77.34 | $76.82 | $77.17 | $66.55 | 1,345,223 |
| 2018-07-05 | $76.90 | $77.01 | $76.52 | $76.96 | $66.37 | 3,196,920 |
| 2018-07-03 | $75.52 | $75.59 | $75.18 | $75.46 | $65.08 | 1,437,514 |
| 2018-07-02 | $74.13 | $74.71 | $74.01 | $74.71 | $64.43 | 1,693,603 |
| 2018-06-29 | $76.08 | $76.14 | $75.53 | $75.54 | $65.14 | 3,929,819 |
| 2018-06-28 | $72.61 | $73.11 | $72.30 | $73.00 | $62.95 | 1,698,437 |
| 2018-06-27 | $73.25 | $73.57 | $72.43 | $72.44 | $62.47 | 1,837,451 |
| 2018-06-26 | $73.65 | $73.88 | $73.42 | $73.64 | $63.51 | 1,683,233 |
| 2018-06-25 | $74.39 | $74.57 | $73.81 | $74.03 | $63.84 | 1,472,482 |
| 2018-06-22 | $75.04 | $75.47 | $74.81 | $75.06 | $64.73 | 1,744,719 |
| 2018-06-21 | $74.77 | $74.80 | $73.87 | $73.98 | $63.80 | 1,101,060 |
| 2018-06-20 | $74.65 | $74.65 | $74.08 | $74.23 | $64.02 | 1,440,143 |
| 2018-06-19 | $73.22 | $73.89 | $73.21 | $73.57 | $63.45 | 3,008,815 |
| 2018-06-18 | $74.28 | $74.30 | $73.79 | $74.09 | $63.89 | 2,185,040 |
| 2018-06-15 | $76.07 | $76.34 | $75.69 | $75.79 | $65.36 | 2,142,184 |
| 2018-06-14 | $76.05 | $76.28 | $75.87 | $75.98 | $65.52 | 1,301,684 |
| 2018-06-13 | $75.59 | $76.02 | $75.55 | $75.79 | $65.36 | 1,618,938 |
| 2018-06-12 | $75.76 | $75.93 | $75.47 | $75.84 | $65.40 | 1,394,588 |
| 2018-06-11 | $75.10 | $76.03 | $75.00 | $75.80 | $65.37 | 2,428,895 |
| 2018-06-08 | $74.86 | $75.28 | $74.62 | $75.21 | $64.86 | 1,325,483 |
| 2018-06-07 | $75.99 | $75.99 | $75.29 | $75.49 | $65.10 | 1,222,762 |
| 2018-06-06 | $74.77 | $75.34 | $74.55 | $75.21 | $64.86 | 1,380,203 |
| 2018-06-05 | $75.35 | $75.39 | $74.77 | $74.90 | $64.59 | 1,806,059 |
| 2018-06-04 | $75.99 | $76.02 | $75.50 | $75.76 | $65.33 | 2,354,310 |
| 2018-06-01 | $75.30 | $75.81 | $75.13 | $75.60 | $65.20 | 1,505,276 |
| 2018-05-31 | $75.36 | $75.52 | $74.11 | $74.52 | $64.27 | 2,243,234 |
| 2018-05-30 | $75.53 | $76.07 | $75.23 | $75.73 | $65.31 | 1,400,815 |
| 2018-05-29 | $75.06 | $75.41 | $74.70 | $74.96 | $64.64 | 1,239,329 |
| 2018-05-25 | $76.68 | $76.83 | $75.96 | $76.10 | $65.63 | 911,624 |
| 2018-05-24 | $76.63 | $76.78 | $76.00 | $76.17 | $65.69 | 1,186,387 |
| 2018-05-23 | $76.98 | $77.10 | $76.32 | $76.43 | $65.91 | 836,910 |
| 2018-05-22 | $76.81 | $77.30 | $76.80 | $76.84 | $66.27 | 945,055 |
| 2018-05-21 | $77.27 | $77.47 | $76.75 | $76.79 | $66.22 | 986,952 |
| 2018-05-18 | $77.38 | $77.43 | $76.91 | $77.06 | $66.46 | 1,478,946 |
| 2018-05-17 | $77.22 | $77.42 | $76.97 | $77.15 | $66.53 | 2,098,908 |
| 2018-05-16 | $77.91 | $78.05 | $77.55 | $77.60 | $66.92 | 1,326,911 |
| 2018-05-15 | $77.85 | $77.89 | $77.39 | $77.45 | $66.79 | 2,319,187 |
| 2018-05-14 | $78.35 | $78.57 | $78.15 | $78.33 | $67.55 | 1,653,393 |
| 2018-05-11 | $77.39 | $77.70 | $77.09 | $77.55 | $66.88 | 2,729,748 |
| 2018-05-10 | $77.18 | $77.57 | $76.51 | $76.94 | $66.35 | 1,612,580 |
| 2018-05-09 | $76.81 | $77.57 | $76.69 | $77.09 | $66.48 | 1,137,952 |
| 2018-05-08 | $77.42 | $77.57 | $76.89 | $77.14 | $66.52 | 1,187,700 |
| 2018-05-07 | $77.15 | $77.47 | $76.95 | $77.09 | $66.48 | 1,054,079 |
| 2018-05-04 | $76.17 | $76.87 | $76.07 | $76.69 | $66.14 | 915,348 |
| 2018-05-03 | $76.53 | $76.60 | $75.90 | $76.32 | $65.82 | 1,844,457 |
| 2018-05-02 | $76.61 | $76.67 | $75.76 | $75.79 | $65.36 | 1,609,579 |
| 2018-05-01 | $76.38 | $76.44 | $75.90 | $76.28 | $65.78 | 1,468,640 |
| 2018-04-30 | $77.41 | $77.64 | $76.65 | $76.69 | $66.14 | 1,024,885 |
| 2018-04-27 | $76.95 | $77.45 | $76.76 | $77.27 | $66.64 | 1,174,553 |
| 2018-04-26 | $77.00 | $77.37 | $76.94 | $77.21 | $66.58 | 1,025,983 |
| 2018-04-25 | $76.24 | $76.56 | $75.73 | $76.42 | $65.90 | 1,294,357 |
| 2018-04-24 | $77.57 | $77.63 | $76.66 | $76.99 | $66.40 | 1,571,252 |
| 2018-04-23 | $77.86 | $77.95 | $77.51 | $77.60 | $66.92 | 1,180,753 |
| 2018-04-20 | $78.15 | $78.24 | $77.71 | $77.88 | $67.16 | 2,925,246 |
| 2018-04-19 | $79.76 | $79.82 | $78.81 | $79.00 | $68.13 | 5,933,035 |
| 2018-04-18 | $81.79 | $81.86 | $81.26 | $81.70 | $70.46 | 4,389,383 |
| 2018-04-17 | $81.20 | $81.97 | $81.13 | $81.78 | $70.53 | 3,099,448 |
| 2018-04-16 | $81.10 | $81.50 | $80.59 | $81.17 | $70.00 | 1,552,734 |
| 2018-04-13 | $81.15 | $81.27 | $80.70 | $81.04 | $69.89 | 1,036,961 |
| 2018-04-12 | $81.40 | $81.75 | $81.36 | $81.44 | $70.23 | 1,064,150 |
| 2018-04-11 | $81.08 | $81.55 | $80.86 | $80.91 | $69.78 | 1,007,169 |
| 2018-04-10 | $82.18 | $82.42 | $81.63 | $81.87 | $70.60 | 1,155,641 |
| 2018-04-09 | $80.83 | $81.73 | $80.62 | $81.07 | $69.91 | 2,537,212 |
| 2018-04-06 | $81.18 | $81.58 | $79.78 | $80.20 | $69.16 | 1,536,942 |
| 2018-04-05 | $81.16 | $81.58 | $80.91 | $81.06 | $69.91 | 1,084,498 |
| 2018-04-04 | $79.84 | $80.98 | $79.69 | $80.89 | $69.76 | 2,223,579 |
| 2018-04-03 | $80.36 | $80.40 | $79.45 | $80.12 | $69.09 | 1,680,121 |
| 2018-04-02 | $80.51 | $80.98 | $79.17 | $79.59 | $68.64 | 1,270,454 |
| 2018-03-29 | $80.62 | $81.31 | $80.47 | $80.85 | $69.72 | 1,528,708 |
| 2018-03-28 | $80.51 | $82.02 | $80.22 | $81.25 | $70.07 | 1,583,833 |
| 2018-03-27 | $80.28 | $80.57 | $79.18 | $79.45 | $68.52 | 1,532,539 |
| 2018-03-26 | $80.33 | $80.38 | $78.68 | $79.68 | $68.72 | 1,178,046 |
| 2018-03-23 | $79.94 | $80.19 | $78.54 | $78.56 | $67.75 | 2,469,903 |
| 2018-03-22 | $81.01 | $81.20 | $79.86 | $79.88 | $68.89 | 1,729,740 |
| 2018-03-21 | $81.26 | $81.70 | $80.98 | $81.08 | $69.92 | 1,682,214 |
| 2018-03-20 | $80.50 | $81.47 | $80.47 | $81.34 | $70.15 | 1,248,333 |
| 2018-03-19 | $81.95 | $81.96 | $80.79 | $81.23 | $70.05 | 1,471,359 |
| 2018-03-16 | $81.83 | $82.34 | $81.81 | $82.06 | $70.77 | 1,994,543 |
| 2018-03-15 | $82.12 | $82.55 | $81.81 | $81.81 | $70.55 | 994,852 |
| 2018-03-14 | $82.84 | $83.07 | $82.11 | $82.24 | $70.92 | 1,584,919 |
| 2018-03-13 | $83.14 | $83.26 | $82.08 | $82.26 | $70.94 | 1,504,401 |
| 2018-03-12 | $82.81 | $83.14 | $82.74 | $82.91 | $71.50 | 1,034,801 |
| 2018-03-09 | $82.23 | $82.85 | $82.08 | $82.76 | $71.37 | 2,392,687 |
| 2018-03-08 | $81.75 | $82.45 | $81.70 | $82.36 | $71.03 | 2,656,034 |
| 2018-03-07 | $81.49 | $82.01 | $81.27 | $81.83 | $70.57 | 1,855,632 |
| 2018-03-06 | $81.65 | $81.91 | $80.83 | $81.53 | $70.31 | 2,320,443 |
| 2018-03-05 | $82.89 | $84.46 | $82.87 | $84.29 | $70.13 | 2,064,454 |
| 2018-03-02 | $82.84 | $83.18 | $82.32 | $83.05 | $69.10 | 2,071,089 |
| 2018-03-01 | $83.05 | $83.49 | $81.88 | $82.40 | $68.56 | 952,000 |
| 2018-02-28 | $84.56 | $84.75 | $83.31 | $83.35 | $69.35 | 1,380,088 |
| 2018-02-27 | $85.27 | $85.33 | $84.52 | $84.55 | $70.35 | 1,483,951 |
| 2018-02-26 | $85.19 | $86.25 | $85.16 | $86.03 | $71.58 | 1,844,222 |
| 2018-02-23 | $84.65 | $85.38 | $84.45 | $85.33 | $71.00 | 1,129,772 |
| 2018-02-22 | $85.58 | $85.68 | $84.90 | $85.20 | $70.89 | 989,856 |
| 2018-02-21 | $85.56 | $86.09 | $84.89 | $84.89 | $70.63 | 907,529 |
| 2018-02-20 | $85.72 | $86.17 | $85.26 | $85.37 | $71.03 | 1,364,800 |
| 2018-02-16 | $86.65 | $87.57 | $86.62 | $86.91 | $72.31 | 983,166 |
| 2018-02-15 | $86.24 | $86.74 | $85.88 | $86.68 | $72.12 | 1,005,268 |
| 2018-02-14 | $83.87 | $85.62 | $83.76 | $85.52 | $71.15 | 1,745,105 |
| 2018-02-13 | $83.94 | $84.24 | $83.52 | $83.60 | $69.56 | 2,067,287 |
| 2018-02-12 | $83.80 | $84.52 | $83.64 | $84.01 | $69.90 | 1,318,939 |
| 2018-02-09 | $83.29 | $83.67 | $81.51 | $83.25 | $69.26 | 3,499,524 |
| 2018-02-08 | $84.25 | $84.66 | $82.53 | $82.54 | $68.67 | 2,891,982 |
| 2018-02-07 | $84.88 | $85.45 | $84.44 | $84.82 | $70.57 | 3,379,871 |
| 2018-02-06 | $84.98 | $86.35 | $84.14 | $86.23 | $71.74 | 3,530,432 |
| 2018-02-05 | $87.36 | $87.44 | $84.51 | $84.83 | $70.58 | 2,426,291 |
| 2018-02-02 | $88.89 | $89.12 | $88.38 | $88.39 | $73.54 | 1,451,695 |
| 2018-02-01 | $89.96 | $90.65 | $89.88 | $90.55 | $75.34 | 1,545,357 |
| 2018-01-31 | $91.55 | $91.65 | $89.95 | $90.06 | $74.93 | 1,438,813 |
| 2018-01-30 | $92.12 | $92.22 | $91.52 | $91.68 | $76.28 | 1,399,403 |
| 2018-01-29 | $92.90 | $93.18 | $92.63 | $92.98 | $77.36 | 1,537,484 |
| 2018-01-26 | $94.13 | $94.19 | $93.64 | $93.91 | $78.13 | 1,944,318 |
| 2018-01-25 | $93.09 | $93.95 | $93.09 | $93.65 | $77.92 | 2,839,632 |
| 2018-01-24 | $90.70 | $91.50 | $90.63 | $91.44 | $76.08 | 3,864,365 |
| 2018-01-23 | $87.41 | $87.73 | $86.79 | $87.21 | $72.56 | 2,447,309 |
| 2018-01-22 | $86.28 | $87.01 | $86.28 | $87.00 | $72.38 | 1,671,651 |
| 2018-01-19 | $86.97 | $87.08 | $86.32 | $86.94 | $72.33 | 770,420 |
| 2018-01-18 | $86.31 | $86.70 | $86.22 | $86.41 | $71.89 | 1,523,704 |
| 2018-01-17 | $86.76 | $87.24 | $86.44 | $86.88 | $72.28 | 1,180,319 |
| 2018-01-16 | $86.82 | $87.29 | $86.65 | $86.73 | $72.16 | 1,210,231 |
| 2018-01-12 | $85.87 | $86.75 | $85.83 | $86.65 | $72.09 | 1,016,527 |
| 2018-01-11 | $85.38 | $85.88 | $85.36 | $85.67 | $71.28 | 911,381 |
| 2018-01-10 | $86.17 | $86.17 | $85.65 | $85.86 | $71.44 | 796,682 |
| 2018-01-09 | $86.09 | $86.47 | $85.87 | $86.37 | $71.86 | 1,333,477 |
| 2018-01-08 | $86.27 | $86.38 | $85.89 | $86.22 | $71.74 | 1,079,594 |
| 2018-01-05 | $85.76 | $86.33 | $85.65 | $86.27 | $71.78 | 755,059 |
| 2018-01-04 | $85.52 | $85.53 | $85.16 | $85.42 | $71.07 | 834,431 |
| 2018-01-03 | $84.53 | $85.60 | $84.50 | $85.34 | $71.00 | 1,155,510 |
| 2018-01-02 | $84.11 | $84.68 | $84.03 | $84.68 | $70.45 | 1,055,999 |
| 2017-12-29 | $84.60 | $84.69 | $83.96 | $83.96 | $69.86 | 756,085 |
| 2017-12-28 | $84.61 | $84.61 | $84.17 | $84.25 | $70.10 | 723,466 |
| 2017-12-27 | $84.04 | $84.06 | $83.77 | $83.84 | $69.76 | 499,650 |
| 2017-12-26 | $82.84 | $83.32 | $82.84 | $83.11 | $69.15 | 400,166 |
| 2017-12-22 | $83.06 | $83.13 | $82.77 | $82.95 | $69.02 | 803,727 |
| 2017-12-21 | $83.24 | $84.02 | $83.06 | $83.49 | $69.46 | 1,078,804 |
| 2017-12-20 | $83.77 | $83.84 | $82.88 | $83.05 | $69.10 | 1,368,849 |
| 2017-12-19 | $85.40 | $85.47 | $84.72 | $84.73 | $70.50 | 1,107,211 |
| 2017-12-18 | $85.01 | $85.59 | $84.91 | $85.07 | $70.78 | 1,097,676 |
| 2017-12-15 | $84.43 | $84.95 | $84.30 | $84.86 | $70.60 | 1,281,851 |
| 2017-12-14 | $84.82 | $84.93 | $84.44 | $84.47 | $70.28 | 890,999 |
| 2017-12-13 | $84.93 | $85.10 | $84.46 | $84.66 | $70.44 | 879,329 |
| 2017-12-12 | $83.82 | $84.57 | $83.77 | $84.46 | $70.27 | 980,707 |
| 2017-12-11 | $83.83 | $84.09 | $83.68 | $83.80 | $69.72 | 1,126,454 |
| 2017-12-08 | $83.22 | $84.18 | $83.20 | $83.96 | $69.86 | 1,054,160 |
| 2017-12-07 | $82.61 | $83.09 | $82.53 | $82.88 | $68.96 | 691,589 |
| 2017-12-06 | $83.03 | $83.54 | $82.95 | $83.18 | $69.21 | 1,256,817 |
| 2017-12-05 | $83.81 | $84.23 | $83.72 | $83.84 | $69.76 | 1,017,615 |
| 2017-12-04 | $86.00 | $86.13 | $84.85 | $84.88 | $70.62 | 997,976 |
| 2017-12-01 | $85.58 | $86.16 | $85.58 | $86.05 | $71.59 | 1,178,747 |
| 2017-11-30 | $85.57 | $86.04 | $85.33 | $85.80 | $71.39 | 927,978 |
| 2017-11-29 | $85.01 | $85.36 | $84.96 | $85.15 | $70.85 | 1,004,469 |
| 2017-11-28 | $85.02 | $85.48 | $84.74 | $85.37 | $71.03 | 1,305,324 |
| 2017-11-27 | $85.09 | $85.11 | $84.49 | $84.52 | $70.32 | 836,771 |
| 2017-11-24 | $85.18 | $85.35 | $84.90 | $85.08 | $70.79 | 733,965 |
| 2017-11-22 | $85.05 | $85.21 | $84.28 | $84.48 | $70.29 | 1,540,361 |
| 2017-11-21 | $83.90 | $84.55 | $83.90 | $84.28 | $70.12 | 1,944,527 |
| 2017-11-20 | $84.00 | $84.04 | $83.19 | $83.22 | $69.24 | 4,008,604 |
| 2017-11-17 | $83.65 | $84.30 | $83.24 | $83.98 | $69.87 | 1,545,668 |
| 2017-11-16 | $83.03 | $83.37 | $82.93 | $83.02 | $69.07 | 1,216,786 |
| 2017-11-15 | $82.75 | $82.90 | $82.57 | $82.60 | $68.72 | 838,953 |
| 2017-11-14 | $82.76 | $83.10 | $82.63 | $83.03 | $69.08 | 1,113,819 |
| 2017-11-13 | $82.48 | $82.96 | $82.43 | $82.71 | $68.82 | 1,040,018 |
| 2017-11-10 | $82.14 | $82.44 | $81.83 | $82.38 | $68.54 | 1,182,547 |
| 2017-11-09 | $82.03 | $82.57 | $81.69 | $82.48 | $68.62 | 1,581,584 |
| 2017-11-08 | $82.46 | $83.07 | $82.45 | $82.94 | $69.01 | 921,779 |
| 2017-11-07 | $82.57 | $82.79 | $82.21 | $82.39 | $68.55 | 3,413,353 |
| 2017-11-06 | $83.82 | $83.97 | $83.38 | $83.50 | $69.47 | 885,528 |
| 2017-11-03 | $83.09 | $83.71 | $83.05 | $83.70 | $69.64 | 844,937 |
| 2017-11-02 | $83.08 | $83.14 | $82.56 | $82.78 | $68.87 | 1,826,193 |
| 2017-11-01 | $82.80 | $83.66 | $82.68 | $82.77 | $68.87 | 1,946,604 |
| 2017-10-31 | $82.68 | $82.74 | $81.93 | $82.58 | $68.71 | 3,104,850 |
| 2017-10-30 | $81.41 | $82.10 | $81.30 | $81.74 | $68.01 | 2,405,611 |
| 2017-10-27 | $81.15 | $81.31 | $80.60 | $80.72 | $67.16 | 3,063,145 |
| 2017-10-26 | $81.36 | $81.56 | $80.70 | $80.91 | $67.32 | 3,955,808 |
| 2017-10-25 | $82.72 | $82.72 | $80.91 | $81.36 | $67.69 | 4,091,784 |
| 2017-10-24 | $83.70 | $83.77 | $82.96 | $83.13 | $69.16 | 6,958,738 |
| 2017-10-23 | $86.22 | $86.59 | $85.80 | $85.91 | $71.48 | 4,253,444 |
| 2017-10-20 | $86.05 | $86.07 | $85.49 | $85.74 | $71.34 | 2,026,656 |
| 2017-10-19 | $86.56 | $86.61 | $85.85 | $86.16 | $71.69 | 2,113,782 |
| 2017-10-18 | $86.12 | $86.31 | $85.88 | $86.04 | $71.59 | 1,120,561 |
| 2017-10-17 | $85.85 | $86.52 | $85.76 | $86.34 | $71.84 | 1,294,500 |
| 2017-10-16 | $86.35 | $86.87 | $86.19 | $86.37 | $71.86 | 857,876 |
| 2017-10-13 | $86.28 | $86.35 | $85.98 | $86.13 | $71.66 | 846,361 |
| 2017-10-12 | $86.13 | $86.23 | $85.85 | $85.99 | $71.54 | 1,229,317 |
| 2017-10-11 | $86.03 | $86.59 | $85.93 | $86.39 | $71.88 | 1,619,403 |
| 2017-10-10 | $85.46 | $85.80 | $85.19 | $85.74 | $71.34 | 1,351,851 |
| 2017-10-09 | $85.77 | $85.84 | $85.19 | $85.45 | $71.10 | 1,084,281 |
| 2017-10-06 | $85.40 | $85.99 | $85.39 | $85.77 | $71.36 | 818,819 |
| 2017-10-05 | $85.48 | $85.77 | $85.28 | $85.64 | $71.25 | 1,053,370 |
| 2017-10-04 | $86.24 | $86.54 | $85.85 | $86.07 | $71.61 | 1,578,649 |
| 2017-10-03 | $86.49 | $86.65 | $86.39 | $86.65 | $72.09 | 2,600,992 |
| 2017-10-02 | $86.36 | $86.67 | $86.11 | $86.34 | $71.84 | 2,006,213 |
| 2017-09-29 | $85.33 | $85.91 | $85.04 | $85.85 | $71.43 | 1,778,684 |
| 2017-09-28 | $85.01 | $85.12 | $84.70 | $84.75 | $70.51 | 1,130,181 |
| 2017-09-27 | $84.32 | $84.62 | $84.27 | $84.57 | $70.36 | 1,617,139 |
| 2017-09-26 | $85.68 | $85.94 | $84.96 | $85.24 | $70.92 | 1,788,738 |
| 2017-09-25 | $85.99 | $86.56 | $85.91 | $86.23 | $71.74 | 2,222,256 |
| 2017-09-22 | $86.25 | $86.34 | $85.85 | $86.16 | $71.69 | 2,726,428 |
| 2017-09-21 | $85.41 | $85.56 | $84.90 | $84.94 | $70.67 | 1,235,240 |
| 2017-09-20 | $86.21 | $86.41 | $85.07 | $85.78 | $71.37 | 2,009,254 |
| 2017-09-19 | $85.64 | $85.95 | $85.51 | $85.85 | $71.43 | 1,779,692 |
| 2017-09-18 | $85.77 | $85.77 | $84.92 | $85.11 | $70.81 | 860,436 |
| 2017-09-15 | $85.83 | $85.86 | $85.37 | $85.58 | $71.20 | 1,933,504 |
| 2017-09-14 | $85.39 | $86.02 | $85.35 | $85.83 | $71.41 | 1,523,818 |
| 2017-09-13 | $85.94 | $86.02 | $85.44 | $85.54 | $71.17 | 1,440,145 |
| 2017-09-12 | $85.72 | $86.04 | $85.58 | $85.72 | $71.32 | 847,930 |
| 2017-09-11 | $85.29 | $85.74 | $85.29 | $85.59 | $71.21 | 1,584,394 |
| 2017-09-08 | $85.51 | $85.71 | $85.30 | $85.63 | $71.24 | 1,254,258 |
| 2017-09-07 | $84.73 | $85.46 | $84.46 | $85.30 | $70.97 | 2,302,055 |
| 2017-09-06 | $83.73 | $84.27 | $83.68 | $83.86 | $69.77 | 2,046,391 |
| 2017-09-05 | $83.72 | $83.86 | $83.42 | $83.80 | $69.72 | 2,363,881 |
| 2017-09-01 | $84.25 | $84.40 | $83.74 | $83.81 | $69.73 | 2,586,379 |
| 2017-08-31 | $83.27 | $84.56 | $83.23 | $84.29 | $70.13 | 5,258,369 |
| 2017-08-30 | $82.91 | $83.01 | $82.61 | $82.74 | $68.84 | 3,299,180 |
| 2017-08-29 | $83.24 | $83.93 | $83.21 | $83.62 | $69.57 | 1,265,870 |
| 2017-08-28 | $83.34 | $83.42 | $83.05 | $83.33 | $69.33 | 1,893,956 |
| 2017-08-25 | $83.64 | $84.09 | $83.53 | $83.53 | $69.50 | 1,485,836 |
| 2017-08-24 | $83.86 | $84.03 | $83.46 | $83.58 | $69.54 | 673,174 |
| 2017-08-23 | $83.11 | $83.45 | $82.91 | $83.28 | $69.29 | 1,114,954 |
| 2017-08-22 | $83.30 | $83.81 | $83.26 | $83.51 | $69.48 | 1,127,866 |
| 2017-08-21 | $83.18 | $83.29 | $82.91 | $83.02 | $69.07 | 1,039,214 |
| 2017-08-18 | $83.10 | $83.15 | $82.66 | $82.76 | $68.86 | 1,319,136 |
| 2017-08-17 | $84.04 | $84.24 | $83.16 | $83.18 | $69.21 | 920,180 |
| 2017-08-16 | $84.26 | $84.51 | $84.06 | $84.37 | $70.20 | 766,349 |
| 2017-08-15 | $84.09 | $84.28 | $83.73 | $84.10 | $69.97 | 1,271,151 |
| 2017-08-14 | $84.02 | $84.19 | $83.68 | $83.86 | $69.77 | 798,736 |
| 2017-08-11 | $83.11 | $83.46 | $82.95 | $83.35 | $69.35 | 1,363,885 |
| 2017-08-10 | $84.04 | $84.04 | $83.11 | $83.18 | $69.21 | 1,250,416 |
| 2017-08-09 | $84.25 | $84.25 | $83.66 | $84.18 | $70.04 | 1,582,409 |
| 2017-08-08 | $84.52 | $84.77 | $83.96 | $84.16 | $70.02 | 996,101 |
| 2017-08-07 | $84.55 | $84.68 | $84.24 | $84.44 | $70.25 | 1,305,992 |
| 2017-08-04 | $84.89 | $85.15 | $84.59 | $84.97 | $70.70 | 990,062 |
| 2017-08-03 | $85.30 | $85.32 | $84.78 | $84.87 | $70.61 | 962,708 |
| 2017-08-02 | $85.49 | $85.59 | $85.14 | $85.27 | $70.95 | 1,138,919 |
| 2017-08-01 | $85.46 | $85.63 | $85.27 | $85.34 | $71.00 | 1,148,892 |
| 2017-07-31 | $85.43 | $85.50 | $85.07 | $85.20 | $70.89 | 1,844,831 |
| 2017-07-28 | $84.46 | $84.85 | $84.31 | $84.75 | $70.51 | 1,278,927 |
| 2017-07-27 | $85.21 | $85.32 | $84.48 | $84.97 | $70.70 | 2,748,703 |
| 2017-07-26 | $84.62 | $84.88 | $84.34 | $84.85 | $70.60 | 1,441,445 |
| 2017-07-25 | $84.63 | $84.66 | $83.92 | $84.20 | $70.06 | 1,387,032 |
| 2017-07-24 | $84.29 | $84.49 | $84.01 | $84.29 | $70.13 | 1,045,543 |
| 2017-07-21 | $85.12 | $85.14 | $84.72 | $84.99 | $70.71 | 1,256,718 |
| 2017-07-20 | $85.23 | $85.64 | $85.18 | $85.42 | $71.07 | 1,442,261 |
| 2017-07-19 | $84.88 | $85.27 | $84.80 | $85.03 | $70.75 | 1,736,355 |
| 2017-07-18 | $84.63 | $85.18 | $83.97 | $84.77 | $70.53 | 2,655,572 |
| 2017-07-17 | $83.84 | $83.87 | $82.95 | $83.27 | $69.28 | 1,628,275 |
| 2017-07-14 | $83.11 | $83.36 | $82.72 | $83.16 | $69.19 | 1,320,956 |
| 2017-07-13 | $82.93 | $83.03 | $82.29 | $82.55 | $68.68 | 1,756,364 |
| 2017-07-12 | $83.14 | $84.00 | $83.09 | $83.21 | $69.23 | 1,827,567 |
| 2017-07-11 | $81.56 | $82.06 | $81.43 | $81.99 | $68.22 | 1,154,841 |
| 2017-07-10 | $82.00 | $82.44 | $81.93 | $82.10 | $68.31 | 873,643 |
| 2017-07-07 | $81.97 | $82.41 | $81.83 | $82.32 | $68.49 | 1,004,989 |
| 2017-07-06 | $81.92 | $82.01 | $81.48 | $81.97 | $68.20 | 2,365,363 |
| 2017-07-05 | $82.14 | $83.16 | $82.06 | $83.13 | $69.16 | 2,484,958 |
| 2017-07-03 | $83.49 | $83.80 | $83.41 | $83.59 | $69.55 | 861,842 |
| 2017-06-30 | $84.13 | $84.26 | $83.34 | $83.47 | $69.45 | 2,034,800 |
| 2017-06-29 | $84.47 | $84.47 | $83.66 | $84.19 | $70.05 | 1,688,507 |
| 2017-06-28 | $85.66 | $85.79 | $85.11 | $85.25 | $70.93 | 1,255,982 |
| 2017-06-27 | $86.01 | $86.15 | $85.30 | $85.31 | $70.98 | 2,623,418 |
| 2017-06-26 | $85.79 | $86.21 | $85.73 | $85.75 | $71.34 | 2,960,277 |
| 2017-06-23 | $85.57 | $86.58 | $85.51 | $86.34 | $71.84 | 2,199,472 |
| 2017-06-22 | $85.09 | $86.90 | $85.08 | $86.34 | $71.84 | 6,115,300 |
| 2017-06-21 | $81.88 | $82.62 | $81.78 | $82.56 | $68.69 | 1,982,868 |
| 2017-06-20 | $82.45 | $82.48 | $81.53 | $81.60 | $67.89 | 1,897,036 |
| 2017-06-19 | $80.98 | $81.55 | $80.90 | $81.44 | $67.76 | 1,139,392 |
| 2017-06-16 | $80.64 | $80.83 | $80.23 | $80.83 | $67.25 | 1,798,735 |
| 2017-06-15 | $79.72 | $80.57 | $79.69 | $80.45 | $66.94 | 1,953,077 |
| 2017-06-14 | $81.39 | $81.58 | $81.07 | $81.27 | $67.62 | 1,506,195 |
| 2017-06-13 | $81.42 | $81.65 | $81.25 | $81.45 | $67.77 | 1,720,122 |
| 2017-06-12 | $81.13 | $81.25 | $80.51 | $80.84 | $67.26 | 1,763,343 |
| 2017-06-09 | $80.61 | $81.34 | $80.48 | $81.14 | $67.51 | 2,061,558 |
| 2017-06-08 | $81.15 | $81.31 | $80.78 | $81.05 | $67.43 | 1,831,731 |
| 2017-06-07 | $82.02 | $82.09 | $80.96 | $81.22 | $67.58 | 2,557,457 |
| 2017-06-06 | $81.87 | $82.01 | $81.68 | $81.84 | $68.09 | 1,376,839 |
| 2017-06-05 | $81.84 | $81.93 | $81.40 | $81.83 | $68.08 | 911,655 |
| 2017-06-02 | $82.20 | $82.47 | $82.01 | $82.23 | $68.42 | 1,107,318 |
| 2017-06-01 | $81.78 | $81.91 | $81.60 | $81.86 | $68.11 | 1,214,376 |
| 2017-05-31 | $81.66 | $82.09 | $81.60 | $81.77 | $68.03 | 1,702,056 |
| 2017-05-30 | $80.43 | $80.92 | $80.40 | $80.53 | $67.00 | 1,335,359 |
| 2017-05-26 | $80.86 | $81.02 | $80.57 | $80.63 | $67.08 | 1,735,434 |
| 2017-05-25 | $81.40 | $81.56 | $81.22 | $81.35 | $67.68 | 947,660 |
| 2017-05-24 | $81.21 | $81.53 | $80.87 | $81.40 | $67.73 | 2,233,568 |
| 2017-05-23 | $81.12 | $81.43 | $80.89 | $81.06 | $67.44 | 2,479,805 |
| 2017-05-22 | $81.45 | $81.79 | $81.10 | $81.29 | $67.63 | 5,882,423 |
| 2017-05-19 | $80.64 | $80.83 | $80.34 | $80.42 | $66.91 | 4,565,158 |
| 2017-05-18 | $80.18 | $80.63 | $79.56 | $80.08 | $66.63 | 6,800,668 |
| 2017-05-17 | $81.17 | $81.45 | $79.82 | $79.86 | $66.44 | 4,422,791 |
| 2017-05-16 | $81.93 | $81.94 | $80.57 | $80.86 | $67.28 | 4,580,041 |
| 2017-05-15 | $80.37 | $80.78 | $80.34 | $80.58 | $67.04 | 2,183,281 |
| 2017-05-12 | $80.09 | $80.73 | $79.96 | $80.48 | $66.96 | 3,170,830 |
| 2017-05-11 | $78.26 | $78.85 | $78.26 | $78.72 | $65.50 | 1,784,266 |
| 2017-05-10 | $78.79 | $78.88 | $78.36 | $78.83 | $65.59 | 1,566,871 |
| 2017-05-09 | $78.56 | $78.87 | $78.30 | $78.52 | $65.33 | 3,571,697 |
| 2017-05-08 | $78.23 | $78.27 | $77.80 | $77.90 | $64.81 | 2,044,281 |
| 2017-05-05 | $77.89 | $77.94 | $77.52 | $77.82 | $64.75 | 1,398,113 |
| 2017-05-04 | $77.54 | $77.81 | $77.39 | $77.81 | $64.74 | 1,674,783 |
| 2017-05-03 | $77.83 | $77.83 | $77.23 | $77.59 | $64.56 | 1,936,875 |
| 2017-05-02 | $77.58 | $77.95 | $77.41 | $77.94 | $64.85 | 1,895,621 |
| 2017-05-01 | $76.99 | $77.22 | $76.90 | $77.00 | $64.06 | 1,241,796 |
| 2017-04-28 | $76.65 | $77.04 | $76.60 | $77.03 | $64.09 | 1,772,038 |
| 2017-04-27 | $77.04 | $77.51 | $76.99 | $77.06 | $64.11 | 3,748,854 |
| 2017-04-26 | $75.64 | $76.65 | $75.62 | $76.35 | $63.52 | 1,855,034 |
| 2017-04-25 | $76.29 | $76.57 | $75.81 | $76.24 | $63.43 | 3,570,731 |
| 2017-04-24 | $74.42 | $74.65 | $74.06 | $74.61 | $62.08 | 2,979,106 |
| 2017-04-21 | $73.67 | $73.83 | $73.31 | $73.40 | $61.07 | 2,326,290 |
| 2017-04-20 | $73.89 | $73.91 | $73.44 | $73.62 | $61.25 | 3,940,013 |
| 2017-04-19 | $72.97 | $73.25 | $72.67 | $72.74 | $60.52 | 1,415,356 |
| 2017-04-18 | $73.18 | $73.20 | $72.72 | $72.93 | $60.68 | 2,365,057 |
| 2017-04-17 | $73.08 | $73.52 | $73.00 | $73.33 | $61.01 | 1,315,268 |
| 2017-04-13 | $73.50 | $73.68 | $73.12 | $73.15 | $60.86 | 2,281,453 |
| 2017-04-12 | $74.04 | $74.19 | $73.77 | $74.01 | $61.58 | 1,318,267 |
| 2017-04-11 | $74.08 | $74.14 | $73.67 | $73.96 | $61.54 | 1,670,451 |
| 2017-04-10 | $73.82 | $73.86 | $73.51 | $73.51 | $61.16 | 2,385,764 |
| 2017-04-07 | $73.66 | $74.03 | $73.59 | $73.72 | $61.34 | 1,174,255 |
| 2017-04-06 | $74.10 | $74.13 | $73.65 | $73.71 | $61.33 | 1,503,669 |
| 2017-04-05 | $74.22 | $74.64 | $73.75 | $73.77 | $61.38 | 2,652,439 |
| 2017-04-04 | $74.35 | $74.94 | $74.26 | $74.77 | $62.21 | 1,843,171 |
| 2017-04-03 | $74.45 | $74.67 | $74.08 | $74.40 | $61.90 | 1,409,324 |
| 2017-03-31 | $74.63 | $74.64 | $74.25 | $74.27 | $61.79 | 1,516,042 |
| 2017-03-30 | $75.03 | $75.32 | $74.68 | $74.76 | $62.20 | 1,836,072 |
| 2017-03-29 | $74.86 | $75.11 | $74.82 | $74.85 | $62.28 | 1,822,925 |
| 2017-03-28 | $75.19 | $75.29 | $74.83 | $74.83 | $62.26 | 1,934,093 |
| 2017-03-27 | $74.81 | $75.32 | $74.78 | $75.10 | $62.48 | 1,878,834 |
| 2017-03-24 | $74.26 | $74.49 | $74.07 | $74.37 | $61.88 | 1,637,449 |
| 2017-03-23 | $74.45 | $74.89 | $74.34 | $74.43 | $61.93 | 2,132,551 |
| 2017-03-22 | $74.39 | $74.43 | $73.95 | $74.19 | $61.73 | 3,272,236 |
| 2017-03-21 | $75.89 | $75.95 | $74.29 | $74.39 | $61.89 | 3,744,266 |
| 2017-03-20 | $75.99 | $76.17 | $75.68 | $75.68 | $62.97 | 1,437,727 |
| 2017-03-17 | $75.75 | $75.98 | $75.55 | $75.55 | $62.86 | 1,758,413 |
| 2017-03-16 | $75.46 | $75.71 | $75.32 | $75.67 | $62.96 | 2,094,463 |
| 2017-03-15 | $74.74 | $75.62 | $74.59 | $75.57 | $62.87 | 3,765,965 |
| 2017-03-14 | $74.96 | $75.30 | $74.90 | $75.06 | $62.45 | 3,574,776 |
| 2017-03-13 | $75.65 | $75.74 | $75.20 | $75.61 | $62.91 | 2,272,283 |
| 2017-03-10 | $75.23 | $75.71 | $75.02 | $75.60 | $62.90 | 3,009,912 |
| 2017-03-09 | $74.44 | $75.20 | $74.40 | $75.11 | $62.49 | 3,117,124 |
| 2017-03-08 | $74.09 | $74.57 | $74.06 | $74.26 | $61.78 | 3,494,147 |
| 2017-03-07 | $73.76 | $74.55 | $73.61 | $74.37 | $61.88 | 4,214,334 |
| 2017-03-06 | $75.71 | $75.81 | $75.37 | $75.55 | $62.86 | 1,940,806 |
| 2017-03-03 | $75.33 | $76.05 | $75.26 | $75.92 | $63.17 | 3,216,458 |
| 2017-03-02 | $74.45 | $75.22 | $74.41 | $74.83 | $62.26 | 6,191,941 |
| 2017-03-01 | $75.41 | $75.95 | $75.32 | $75.73 | $63.01 | 2,722,243 |
| 2017-02-28 | $77.74 | $78.53 | $77.69 | $78.17 | $62.78 | 2,788,279 |
| 2017-02-27 | $77.35 | $77.70 | $77.29 | $77.58 | $62.31 | 1,635,684 |
| 2017-02-24 | $76.84 | $77.35 | $76.82 | $77.28 | $62.07 | 2,748,937 |
| 2017-02-23 | $77.36 | $77.66 | $77.07 | $77.45 | $62.21 | 3,532,363 |
| 2017-02-22 | $76.50 | $77.11 | $76.48 | $76.85 | $61.72 | 3,981,486 |
| 2017-02-21 | $76.53 | $77.34 | $76.48 | $77.04 | $61.88 | 3,897,897 |
| 2017-02-17 | $76.27 | $77.21 | $76.23 | $77.20 | $62.01 | 3,566,815 |
| 2017-02-16 | $76.44 | $76.75 | $76.13 | $76.73 | $61.63 | 2,497,879 |
| 2017-02-15 | $74.90 | $75.91 | $74.86 | $75.83 | $60.91 | 3,136,451 |
| 2017-02-14 | $74.99 | $75.33 | $74.53 | $75.16 | $60.37 | 3,080,706 |
| 2017-02-13 | $75.43 | $75.46 | $75.15 | $75.43 | $60.58 | 2,865,835 |
| 2017-02-10 | $74.80 | $75.39 | $74.75 | $75.21 | $60.41 | 2,025,492 |
| 2017-02-09 | $74.98 | $75.40 | $74.88 | $75.12 | $60.34 | 2,633,393 |
| 2017-02-08 | $73.95 | $74.64 | $73.85 | $74.60 | $59.92 | 2,620,975 |
| 2017-02-07 | $74.39 | $74.45 | $73.98 | $74.14 | $59.55 | 2,015,578 |
| 2017-02-06 | $73.65 | $74.10 | $73.65 | $74.08 | $59.50 | 1,995,755 |
| 2017-02-03 | $73.62 | $73.97 | $73.49 | $73.89 | $59.35 | 3,019,758 |
| 2017-02-02 | $72.76 | $73.24 | $72.72 | $73.08 | $58.70 | 4,212,413 |
| 2017-02-01 | $73.11 | $73.45 | $72.74 | $73.42 | $58.97 | 5,323,274 |
| 2017-01-31 | $72.49 | $73.95 | $72.25 | $73.92 | $59.37 | 3,501,644 |
| 2017-01-30 | $71.95 | $72.50 | $71.81 | $72.30 | $58.07 | 4,098,043 |
| 2017-01-27 | $71.70 | $72.23 | $71.50 | $72.21 | $58.00 | 4,527,745 |
| 2017-01-26 | $72.23 | $72.32 | $71.77 | $71.91 | $57.76 | 4,885,056 |
| 2017-01-25 | $71.23 | $72.33 | $70.76 | $72.16 | $57.96 | 6,469,700 |
| 2017-01-24 | $69.94 | $70.19 | $69.53 | $70.03 | $56.25 | 4,071,596 |
| 2017-01-23 | $70.19 | $70.41 | $69.82 | $70.14 | $56.34 | 4,729,068 |
| 2017-01-20 | $70.41 | $70.79 | $70.30 | $70.65 | $56.74 | 3,027,134 |
| 2017-01-19 | $70.50 | $70.88 | $70.23 | $70.43 | $56.57 | 5,658,287 |
| 2017-01-18 | $71.83 | $72.08 | $71.70 | $71.89 | $57.74 | 2,627,218 |
| 2017-01-17 | $71.52 | $72.05 | $71.22 | $71.99 | $57.82 | 7,406,792 |
| 2017-01-13 | $72.76 | $72.76 | $72.28 | $72.40 | $58.15 | 6,149,958 |
| 2017-01-12 | $71.72 | $72.84 | $71.69 | $72.79 | $58.46 | 5,450,109 |
| 2017-01-11 | $73.38 | $73.57 | $71.86 | $72.72 | $58.41 | 3,767,004 |
| 2017-01-10 | $74.30 | $74.44 | $74.05 | $74.11 | $59.52 | 2,122,819 |
| 2017-01-09 | $73.68 | $74.38 | $73.43 | $74.17 | $59.57 | 2,911,403 |
| 2017-01-06 | $73.57 | $73.83 | $73.44 | $73.49 | $59.03 | 3,653,925 |
| 2017-01-05 | $73.70 | $74.39 | $73.38 | $74.07 | $59.49 | 3,428,267 |
| 2017-01-04 | $72.19 | $72.72 | $71.93 | $72.62 | $58.33 | 3,663,726 |
| 2017-01-03 | $72.89 | $73.11 | $72.46 | $72.83 | $58.50 | 3,368,875 |
| 2016-12-30 | $73.08 | $73.36 | $72.59 | $72.84 | $58.50 | 3,679,105 |
| 2016-12-29 | $72.74 | $72.84 | $72.38 | $72.44 | $58.18 | 2,200,222 |
| 2016-12-28 | $72.49 | $72.50 | $71.61 | $71.62 | $57.52 | 1,584,644 |
| 2016-12-27 | $72.55 | $72.58 | $71.97 | $72.04 | $57.86 | 1,878,037 |
| 2016-12-23 | $71.93 | $72.03 | $71.69 | $71.85 | $57.71 | 1,471,218 |
| 2016-12-22 | $72.12 | $72.15 | $71.68 | $71.77 | $57.64 | 2,391,881 |
| 2016-12-21 | $72.10 | $72.16 | $71.50 | $71.51 | $57.44 | 1,927,180 |
| 2016-12-20 | $72.06 | $72.19 | $71.64 | $71.96 | $57.80 | 2,645,658 |
| 2016-12-19 | $71.87 | $72.19 | $71.58 | $71.63 | $57.53 | 2,857,763 |
| 2016-12-16 | $71.50 | $71.84 | $71.37 | $71.78 | $57.65 | 3,438,305 |
| 2016-12-15 | $71.20 | $71.40 | $70.87 | $71.06 | $57.07 | 2,578,395 |
| 2016-12-14 | $71.61 | $71.71 | $70.76 | $70.94 | $56.98 | 5,049,184 |
| 2016-12-13 | $71.06 | $71.47 | $71.02 | $71.22 | $57.20 | 3,218,144 |
| 2016-12-12 | $69.13 | $69.57 | $69.01 | $69.44 | $55.77 | 3,203,852 |
| 2016-12-09 | $69.15 | $69.94 | $69.09 | $69.74 | $56.01 | 3,219,247 |
| 2016-12-08 | $67.05 | $67.65 | $66.93 | $67.59 | $54.29 | 5,415,045 |
| 2016-12-07 | $68.73 | $68.76 | $68.01 | $68.62 | $55.11 | 3,187,894 |
| 2016-12-06 | $68.86 | $69.08 | $68.55 | $68.96 | $55.39 | 2,134,810 |
| 2016-12-05 | $68.66 | $69.09 | $68.50 | $68.97 | $55.40 | 2,987,940 |
| 2016-12-02 | $67.66 | $68.30 | $67.57 | $68.17 | $54.75 | 2,474,290 |
| 2016-12-01 | $68.24 | $68.42 | $67.54 | $67.75 | $54.42 | 2,401,267 |
| 2016-11-30 | $69.45 | $69.45 | $68.75 | $68.76 | $55.23 | 2,189,669 |
| 2016-11-29 | $68.99 | $69.33 | $68.85 | $68.96 | $55.39 | 1,829,954 |
| 2016-11-28 | $69.53 | $69.72 | $69.05 | $69.08 | $55.48 | 2,267,189 |
| 2016-11-25 | $70.15 | $70.15 | $69.52 | $69.58 | $55.89 | 1,770,452 |
| 2016-11-23 | $67.43 | $68.84 | $67.28 | $68.81 | $55.27 | 4,877,667 |
| 2016-11-22 | $68.71 | $68.77 | $67.63 | $68.09 | $54.69 | 5,434,070 |
| 2016-11-21 | $69.94 | $70.24 | $69.88 | $70.13 | $56.33 | 2,805,530 |
| 2016-11-18 | $71.29 | $71.46 | $70.55 | $70.64 | $56.74 | 2,865,785 |
| 2016-11-17 | $72.44 | $72.73 | $72.18 | $72.54 | $58.26 | 3,147,268 |
| 2016-11-16 | $71.47 | $72.46 | $71.47 | $72.19 | $57.98 | 7,304,147 |
| 2016-11-15 | $71.19 | $72.05 | $71.04 | $71.90 | $57.75 | 2,877,019 |
| 2016-11-14 | $71.71 | $72.35 | $71.67 | $72.04 | $57.86 | 4,034,704 |
| 2016-11-11 | $73.75 | $73.97 | $72.97 | $73.49 | $59.03 | 2,838,371 |
| 2016-11-10 | $73.78 | $74.49 | $73.31 | $74.07 | $59.49 | 5,227,807 |
| 2016-11-09 | $73.65 | $74.51 | $72.98 | $74.29 | $59.67 | 7,322,632 |
| 2016-11-08 | $71.20 | $71.58 | $70.86 | $71.28 | $57.25 | 2,143,788 |
| 2016-11-07 | $70.83 | $71.17 | $70.71 | $70.90 | $56.95 | 2,784,857 |
| 2016-11-04 | $70.27 | $70.42 | $70.04 | $70.25 | $56.42 | 2,988,356 |
| 2016-11-03 | $71.22 | $71.23 | $69.84 | $69.92 | $56.16 | 4,062,757 |
| 2016-11-02 | $71.96 | $72.00 | $71.18 | $71.26 | $57.23 | 3,195,743 |
| 2016-11-01 | $71.34 | $71.60 | $70.95 | $71.35 | $57.31 | 2,997,109 |
| 2016-10-31 | $71.72 | $71.73 | $70.95 | $71.02 | $57.04 | 584,228 |
| 2016-10-28 | $71.63 | $71.71 | $71.01 | $71.07 | $57.08 | 866,078 |
| 2016-10-27 | $72.13 | $72.29 | $71.44 | $71.61 | $57.52 | 2,907,718 |
| 2016-10-26 | $71.31 | $71.80 | $70.96 | $71.13 | $57.13 | 3,181,327 |
| 2016-10-25 | $72.81 | $73.20 | $72.46 | $72.63 | $58.34 | 6,130,489 |
| 2016-10-24 | $74.84 | $75.89 | $74.78 | $75.45 | $60.60 | 4,287,956 |
| 2016-10-21 | $75.13 | $75.61 | $75.05 | $75.54 | $60.67 | 1,789,444 |
| 2016-10-20 | $75.56 | $76.22 | $75.54 | $75.92 | $60.98 | 1,722,641 |
| 2016-10-19 | $75.89 | $75.98 | $75.62 | $75.65 | $60.76 | 1,572,299 |
| 2016-10-18 | $75.89 | $76.39 | $75.82 | $76.31 | $61.29 | 2,911,242 |
| 2016-10-17 | $75.64 | $75.79 | $75.30 | $75.58 | $60.70 | 3,019,213 |
| 2016-10-14 | $76.72 | $77.09 | $76.09 | $76.09 | $61.11 | 4,044,586 |
| 2016-10-13 | $74.68 | $77.27 | $74.61 | $76.76 | $61.65 | 7,886,632 |
| 2016-10-12 | $75.85 | $76.64 | $75.59 | $76.37 | $61.34 | 4,066,464 |
| 2016-10-11 | $77.21 | $77.35 | $76.61 | $76.81 | $61.69 | 3,511,674 |
| 2016-10-10 | $77.10 | $77.84 | $77.04 | $77.75 | $62.45 | 2,599,139 |
| 2016-10-07 | $78.55 | $78.62 | $77.76 | $78.29 | $62.88 | 1,427,848 |
| 2016-10-06 | $78.67 | $78.73 | $78.37 | $78.45 | $63.01 | 982,395 |
| 2016-10-05 | $79.12 | $79.25 | $78.84 | $79.13 | $63.56 | 935,863 |
| 2016-10-04 | $78.97 | $79.29 | $78.51 | $78.86 | $63.34 | 1,354,163 |
| 2016-10-03 | $78.94 | $79.08 | $78.70 | $79.00 | $63.45 | 1,162,587 |
| 2016-09-30 | $78.41 | $79.14 | $78.28 | $78.96 | $63.42 | 3,635,597 |
| 2016-09-29 | $80.53 | $80.68 | $79.09 | $79.25 | $63.65 | 1,926,376 |
| 2016-09-28 | $81.21 | $81.39 | $80.64 | $81.22 | $65.23 | 1,495,784 |
| 2016-09-27 | $79.85 | $80.90 | $79.71 | $80.88 | $64.96 | 1,485,891 |
| 2016-09-26 | $81.04 | $81.13 | $80.58 | $80.73 | $64.84 | 1,249,311 |
| 2016-09-23 | $81.12 | $81.68 | $81.09 | $81.48 | $65.44 | 1,031,218 |
| 2016-09-22 | $81.94 | $82.24 | $81.80 | $82.03 | $65.89 | 1,594,450 |
| 2016-09-21 | $81.05 | $81.69 | $80.60 | $81.52 | $65.48 | 1,308,189 |
| 2016-09-20 | $81.20 | $81.37 | $80.99 | $81.06 | $65.11 | 1,342,125 |
| 2016-09-19 | $79.82 | $80.22 | $79.77 | $79.94 | $64.21 | 1,375,784 |
| 2016-09-16 | $79.55 | $79.64 | $79.13 | $79.34 | $63.72 | 1,111,327 |
| 2016-09-15 | $79.00 | $80.17 | $78.80 | $79.88 | $64.16 | 1,261,262 |
| 2016-09-14 | $79.09 | $79.58 | $78.93 | $79.11 | $63.54 | 1,196,597 |
| 2016-09-13 | $79.57 | $79.75 | $78.85 | $79.12 | $63.55 | 1,292,482 |
| 2016-09-12 | $78.94 | $80.35 | $78.89 | $80.28 | $64.48 | 1,388,396 |
| 2016-09-09 | $79.67 | $79.68 | $78.64 | $78.65 | $63.17 | 1,774,533 |
| 2016-09-08 | $80.53 | $80.72 | $80.17 | $80.25 | $64.46 | 1,469,425 |
| 2016-09-07 | $80.44 | $80.72 | $80.21 | $80.36 | $64.54 | 1,627,394 |
| 2016-09-06 | $79.80 | $80.30 | $79.69 | $80.15 | $64.38 | 1,309,519 |
| 2016-09-02 | $79.05 | $79.46 | $78.91 | $79.38 | $63.76 | 1,352,967 |
| 2016-09-01 | $78.11 | $78.32 | $77.72 | $78.27 | $62.87 | 3,767,627 |
| 2016-08-31 | $78.72 | $78.82 | $78.37 | $78.77 | $63.27 | 1,502,991 |
| 2016-08-30 | $79.52 | $79.65 | $79.28 | $79.34 | $63.72 | 795,087 |
| 2016-08-29 | $79.45 | $79.79 | $79.21 | $79.64 | $63.97 | 650,535 |
| 2016-08-26 | $79.37 | $80.38 | $79.02 | $79.31 | $63.70 | 1,485,489 |
| 2016-08-25 | $79.67 | $80.13 | $77.66 | $79.55 | $63.89 | 1,593,686 |
| 2016-08-24 | $81.53 | $81.59 | $80.16 | $80.30 | $64.50 | 1,400,770 |
| 2016-08-23 | $81.91 | $82.16 | $81.36 | $81.36 | $65.35 | 1,046,302 |
| 2016-08-22 | $80.73 | $81.63 | $80.70 | $81.32 | $65.31 | 1,259,123 |
| 2016-08-19 | $81.47 | $81.50 | $81.07 | $81.34 | $65.33 | 1,102,286 |
| 2016-08-18 | $81.49 | $81.97 | $81.45 | $81.94 | $65.81 | 687,904 |
| 2016-08-17 | $81.72 | $81.90 | $81.33 | $81.78 | $65.68 | 856,752 |
| 2016-08-16 | $82.18 | $82.49 | $81.77 | $81.77 | $65.68 | 1,112,297 |
| 2016-08-15 | $82.06 | $82.69 | $82.06 | $82.34 | $66.13 | 990,970 |
| 2016-08-12 | $82.27 | $82.40 | $81.90 | $82.08 | $65.93 | 1,366,989 |
| 2016-08-11 | $82.41 | $82.98 | $82.34 | $82.80 | $66.50 | 791,707 |
| 2016-08-10 | $82.56 | $82.62 | $81.96 | $82.28 | $66.09 | 1,163,970 |
| 2016-08-09 | $82.20 | $82.83 | $82.19 | $82.64 | $66.38 | 891,438 |
| 2016-08-08 | $82.33 | $82.60 | $82.16 | $82.28 | $66.09 | 887,055 |
| 2016-08-05 | $82.78 | $83.23 | $82.70 | $83.12 | $66.76 | 1,331,613 |
| 2016-08-04 | $82.37 | $82.99 | $82.37 | $82.90 | $66.58 | 837,340 |
| 2016-08-03 | $81.79 | $82.48 | $81.78 | $82.40 | $66.18 | 1,315,833 |
| 2016-08-02 | $83.32 | $83.36 | $82.61 | $82.96 | $66.63 | 1,288,312 |
| 2016-08-01 | $82.51 | $83.46 | $82.48 | $83.07 | $66.72 | 925,227 |
| 2016-07-29 | $82.72 | $83.38 | $82.44 | $83.26 | $66.87 | 1,604,818 |
| 2016-07-28 | $82.52 | $82.58 | $81.57 | $82.08 | $65.93 | 1,553,801 |
| 2016-07-27 | $82.38 | $83.01 | $82.27 | $82.89 | $66.58 | 1,168,028 |
| 2016-07-26 | $83.16 | $83.48 | $82.85 | $83.02 | $66.68 | 1,011,157 |
| 2016-07-25 | $83.35 | $83.52 | $82.61 | $83.46 | $67.03 | 1,345,639 |
| 2016-07-22 | $83.46 | $83.58 | $83.18 | $83.51 | $67.07 | 1,129,993 |
| 2016-07-21 | $83.04 | $83.28 | $82.65 | $82.74 | $66.46 | 804,664 |
| 2016-07-20 | $82.00 | $83.19 | $81.92 | $83.02 | $66.68 | 1,604,545 |
| 2016-07-19 | $81.24 | $81.87 | $81.24 | $81.53 | $65.48 | 1,602,709 |
| 2016-07-18 | $81.92 | $82.18 | $81.71 | $82.04 | $65.89 | 1,587,514 |
| 2016-07-15 | $81.77 | $82.00 | $81.46 | $81.61 | $65.55 | 1,291,859 |
| 2016-07-14 | $81.83 | $82.07 | $81.74 | $82.02 | $65.88 | 1,000,872 |
| 2016-07-13 | $82.09 | $82.31 | $81.82 | $82.03 | $65.89 | 1,165,815 |
| 2016-07-12 | $81.77 | $81.99 | $81.53 | $81.68 | $65.60 | 1,715,066 |
| 2016-07-11 | $82.54 | $82.65 | $82.24 | $82.31 | $66.11 | 859,467 |
| 2016-07-08 | $81.63 | $82.32 | $81.53 | $82.13 | $65.97 | 1,134,654 |
| 2016-07-07 | $81.71 | $82.16 | $81.42 | $81.80 | $65.70 | 1,299,749 |
| 2016-07-06 | $81.13 | $82.08 | $80.85 | $82.02 | $65.88 | 1,345,465 |
| 2016-07-05 | $81.78 | $82.16 | $81.43 | $81.72 | $65.64 | 1,575,252 |
| 2016-07-01 | $82.61 | $82.83 | $82.42 | $82.71 | $66.43 | 1,038,926 |
| 2016-06-30 | $81.64 | $82.58 | $81.19 | $82.51 | $66.27 | 1,709,807 |
| 2016-06-29 | $81.20 | $81.59 | $80.91 | $81.18 | $65.20 | 2,548,407 |
| 2016-06-28 | $78.72 | $79.63 | $78.50 | $79.59 | $63.93 | 1,622,246 |
| 2016-06-27 | $77.87 | $77.91 | $76.56 | $77.24 | $62.04 | 2,693,493 |
| 2016-06-24 | $77.37 | $79.36 | $77.08 | $77.10 | $61.93 | 3,171,384 |
| 2016-06-23 | $80.37 | $80.72 | $79.81 | $80.67 | $64.79 | 1,550,187 |
| 2016-06-22 | $79.27 | $80.36 | $79.27 | $79.71 | $64.02 | 2,884,443 |
| 2016-06-21 | $79.30 | $79.78 | $78.97 | $79.46 | $63.82 | 2,431,607 |
| 2016-06-20 | $79.77 | $79.85 | $78.64 | $78.67 | $63.19 | 2,306,031 |
| 2016-06-17 | $78.16 | $78.28 | $77.52 | $77.91 | $62.58 | 3,353,040 |
| 2016-06-16 | $76.01 | $76.92 | $75.28 | $76.89 | $61.76 | 1,628,274 |
| 2016-06-15 | $76.85 | $77.21 | $76.33 | $76.38 | $61.35 | 1,398,422 |
| 2016-06-14 | $76.73 | $76.93 | $76.20 | $76.68 | $61.59 | 1,699,449 |
| 2016-06-13 | $77.74 | $78.26 | $77.29 | $77.33 | $62.11 | 2,201,460 |
| 2016-06-10 | $78.87 | $79.23 | $78.62 | $78.94 | $63.40 | 1,414,707 |
| 2016-06-09 | $80.73 | $81.08 | $80.33 | $80.51 | $64.66 | 1,057,367 |
| 2016-06-08 | $81.27 | $81.47 | $80.97 | $81.39 | $65.37 | 1,552,931 |
| 2016-06-07 | $81.96 | $81.97 | $81.58 | $81.61 | $65.55 | 1,541,930 |
| 2016-06-06 | $81.05 | $81.54 | $81.05 | $81.31 | $65.31 | 943,987 |
| 2016-06-03 | $80.60 | $81.14 | $80.15 | $80.95 | $65.02 | 1,158,586 |
| 2016-06-02 | $80.24 | $80.88 | $80.22 | $80.71 | $64.82 | 2,599,275 |
| 2016-06-01 | $79.79 | $79.97 | $79.53 | $79.63 | $63.96 | 2,002,539 |
| 2016-05-31 | $80.11 | $80.33 | $79.12 | $79.51 | $63.86 | 1,630,598 |
| 2016-05-27 | $80.36 | $80.38 | $79.99 | $80.11 | $64.34 | 1,276,175 |
| 2016-05-26 | $80.03 | $80.27 | $79.91 | $80.14 | $64.37 | 1,584,262 |
| 2016-05-25 | $79.59 | $80.09 | $79.25 | $79.90 | $64.17 | 2,267,883 |
| 2016-05-24 | $77.95 | $78.70 | $77.91 | $78.42 | $62.99 | 1,729,204 |
| 2016-05-23 | $77.82 | $78.27 | $77.51 | $78.13 | $62.75 | 5,051,758 |
| 2016-05-20 | $75.55 | $75.87 | $75.50 | $75.79 | $60.87 | 1,052,419 |
| 2016-05-19 | $74.79 | $75.15 | $74.34 | $74.69 | $59.99 | 1,972,024 |
| 2016-05-18 | $75.26 | $76.30 | $75.21 | $75.79 | $60.87 | 2,204,881 |
| 2016-05-17 | $75.09 | $75.96 | $75.01 | $75.71 | $60.81 | 2,633,821 |
| 2016-05-16 | $74.59 | $75.68 | $74.52 | $75.63 | $60.74 | 1,114,091 |
| 2016-05-13 | $74.69 | $75.35 | $74.64 | $74.73 | $60.02 | 1,398,066 |
| 2016-05-12 | $75.52 | $75.59 | $74.59 | $74.88 | $60.14 | 1,525,815 |
| 2016-05-11 | $75.14 | $75.61 | $75.06 | $75.14 | $60.35 | 1,611,732 |
| 2016-05-10 | $75.00 | $75.37 | $74.82 | $75.32 | $60.50 | 1,928,732 |
| 2016-05-09 | $74.00 | $74.64 | $73.93 | $74.50 | $59.84 | 2,280,974 |
| 2016-05-06 | $72.82 | $73.21 | $72.47 | $73.05 | $58.67 | 2,207,132 |
| 2016-05-05 | $74.18 | $74.35 | $73.78 | $74.12 | $59.53 | 1,542,208 |
| 2016-05-04 | $74.99 | $75.05 | $74.21 | $74.33 | $59.70 | 2,171,891 |
| 2016-05-03 | $76.45 | $76.56 | $75.93 | $76.11 | $61.13 | 2,127,759 |
| 2016-05-02 | $76.44 | $76.85 | $76.29 | $76.84 | $61.72 | 4,038,147 |
| 2016-04-29 | $76.70 | $76.77 | $75.64 | $75.97 | $61.02 | 2,307,026 |
| 2016-04-28 | $76.80 | $77.31 | $76.55 | $76.81 | $61.69 | 2,259,368 |
| 2016-04-27 | $76.59 | $77.17 | $76.58 | $76.98 | $61.83 | 2,500,898 |
| 2016-04-26 | $77.04 | $77.10 | $76.44 | $76.89 | $61.76 | 2,939,463 |
| 2016-04-25 | $77.07 | $77.07 | $76.35 | $76.50 | $61.44 | 4,225,402 |
| 2016-04-22 | $76.24 | $76.52 | $76.01 | $76.48 | $61.43 | 3,873,861 |
| 2016-04-21 | $76.45 | $76.90 | $76.01 | $76.28 | $61.27 | 1,616,881 |
| 2016-04-20 | $76.73 | $76.81 | $76.05 | $76.59 | $61.52 | 1,767,480 |
| 2016-04-19 | $76.92 | $77.38 | $76.62 | $76.96 | $61.81 | 2,056,456 |
| 2016-04-18 | $75.83 | $76.73 | $75.79 | $76.30 | $61.28 | 1,679,724 |
| 2016-04-15 | $75.38 | $75.74 | $75.14 | $75.65 | $60.76 | 2,091,347 |
| 2016-04-14 | $75.78 | $76.22 | $75.55 | $76.09 | $61.11 | 1,578,969 |
| 2016-04-13 | $75.04 | $75.61 | $74.80 | $75.45 | $60.60 | 1,250,942 |
| 2016-04-12 | $74.67 | $75.31 | $74.11 | $75.19 | $60.39 | 1,649,273 |
| 2016-04-11 | $75.54 | $75.65 | $75.06 | $75.11 | $60.33 | 2,098,586 |
| 2016-04-08 | $75.15 | $75.64 | $74.96 | $75.22 | $60.42 | 1,479,142 |
| 2016-04-07 | $75.17 | $75.35 | $74.65 | $74.92 | $60.17 | 2,047,930 |
| 2016-04-06 | $73.17 | $75.22 | $73.16 | $75.11 | $60.33 | 3,500,247 |
| 2016-04-05 | $72.26 | $72.73 | $71.97 | $72.60 | $58.31 | 2,891,864 |
| 2016-04-04 | $72.55 | $73.01 | $72.45 | $72.73 | $58.42 | 2,273,765 |
| 2016-04-01 | $69.91 | $71.55 | $69.90 | $71.40 | $57.35 | 3,213,812 |
| 2016-03-31 | $72.58 | $72.89 | $72.40 | $72.44 | $58.18 | 1,945,541 |
| 2016-03-30 | $72.47 | $72.95 | $72.35 | $72.55 | $58.27 | 2,674,490 |
| 2016-03-29 | $71.60 | $72.42 | $71.11 | $72.36 | $58.12 | 3,792,834 |
| 2016-03-28 | $73.50 | $73.61 | $72.76 | $73.13 | $58.74 | 1,329,228 |
| 2016-03-24 | $73.29 | $73.47 | $72.89 | $73.30 | $58.87 | 1,361,236 |
| 2016-03-23 | $74.86 | $74.87 | $73.75 | $73.91 | $59.36 | 2,741,452 |
| 2016-03-22 | $73.52 | $74.68 | $73.48 | $74.39 | $59.75 | 1,722,823 |
| 2016-03-21 | $73.05 | $73.85 | $73.04 | $73.68 | $59.18 | 1,891,308 |
| 2016-03-18 | $72.04 | $72.70 | $72.02 | $72.68 | $58.38 | 3,375,775 |
| 2016-03-17 | $72.93 | $73.55 | $72.76 | $73.28 | $58.86 | 1,956,426 |
| 2016-03-16 | $72.54 | $73.45 | $72.42 | $73.29 | $58.87 | 1,863,940 |
| 2016-03-15 | $73.37 | $73.46 | $72.73 | $72.90 | $58.55 | 3,461,813 |
| 2016-03-14 | $74.13 | $74.20 | $73.71 | $73.74 | $59.23 | 1,471,271 |
| 2016-03-11 | $73.61 | $74.47 | $73.53 | $74.44 | $59.79 | 1,691,245 |
| 2016-03-10 | $73.61 | $74.21 | $72.77 | $73.37 | $58.93 | 3,518,353 |
| 2016-03-09 | $72.33 | $72.60 | $72.12 | $72.42 | $58.17 | 1,254,023 |
| 2016-03-08 | $72.51 | $72.74 | $72.17 | $72.21 | $58.00 | 1,636,365 |
| 2016-03-07 | $71.72 | $72.77 | $71.58 | $72.48 | $58.21 | 2,083,369 |
| 2016-03-04 | $72.15 | $72.52 | $71.79 | $72.20 | $57.99 | 2,149,756 |
| 2016-03-03 | $72.80 | $73.02 | $72.52 | $72.95 | $58.59 | 2,624,086 |
| 2016-03-02 | $72.56 | $73.51 | $72.51 | $73.43 | $58.98 | 2,539,707 |
| 2016-03-01 | $72.12 | $72.90 | $71.74 | $72.84 | $58.50 | 2,622,280 |
| 2016-02-29 | $71.46 | $72.06 | $71.06 | $71.11 | $57.11 | 2,140,593 |
| 2016-02-26 | $72.60 | $72.61 | $72.02 | $72.03 | $57.85 | 3,082,304 |
| 2016-02-25 | $71.90 | $72.65 | $71.85 | $72.58 | $58.30 | 2,199,537 |
| 2016-02-24 | $70.75 | $71.89 | $70.64 | $71.71 | $57.60 | 2,711,965 |
| 2016-02-23 | $74.19 | $74.44 | $73.62 | $73.65 | $56.99 | 2,312,810 |
| 2016-02-22 | $73.96 | $74.46 | $73.90 | $74.23 | $57.44 | 2,409,234 |
| 2016-02-19 | $73.77 | $74.01 | $73.35 | $73.71 | $57.04 | 1,992,456 |
| 2016-02-18 | $74.40 | $74.45 | $73.54 | $73.71 | $57.04 | 3,285,905 |
| 2016-02-17 | $73.26 | $73.75 | $72.98 | $73.65 | $56.99 | 3,132,180 |
| 2016-02-16 | $72.66 | $73.62 | $72.48 | $73.29 | $56.72 | 3,625,687 |
| 2016-02-12 | $72.35 | $72.76 | $71.83 | $72.70 | $56.26 | 2,123,249 |
| 2016-02-11 | $72.31 | $72.59 | $71.55 | $72.20 | $55.87 | 2,357,210 |
| 2016-02-10 | $73.44 | $74.12 | $72.93 | $72.99 | $56.48 | 2,742,827 |
| 2016-02-09 | $72.26 | $73.21 | $71.90 | $72.62 | $56.20 | 2,702,666 |
| 2016-02-08 | $72.94 | $73.47 | $72.44 | $73.18 | $56.63 | 2,831,470 |
| 2016-02-05 | $74.96 | $75.08 | $73.97 | $74.33 | $57.52 | 2,306,699 |
| 2016-02-04 | $74.74 | $75.64 | $74.50 | $75.06 | $58.09 | 2,220,560 |
| 2016-02-03 | $76.26 | $76.51 | $75.13 | $76.51 | $59.21 | 2,218,726 |
| 2016-02-02 | $76.24 | $76.33 | $75.59 | $75.83 | $58.68 | 2,927,700 |
| 2016-02-01 | $77.32 | $77.59 | $76.64 | $77.27 | $59.80 | 1,867,096 |
| 2016-01-29 | $76.08 | $77.98 | $76.05 | $77.97 | $60.34 | 3,653,819 |
| 2016-01-28 | $77.17 | $77.27 | $75.64 | $76.54 | $59.23 | 3,311,934 |
| 2016-01-27 | $79.69 | $79.83 | $77.60 | $78.19 | $60.51 | 4,515,045 |
| 2016-01-26 | $82.17 | $82.76 | $81.62 | $82.64 | $63.95 | 2,557,637 |
| 2016-01-25 | $81.56 | $82.34 | $81.23 | $81.62 | $63.16 | 2,314,714 |
| 2016-01-22 | $81.54 | $82.43 | $81.41 | $82.24 | $63.64 | 2,239,442 |
| 2016-01-21 | $80.00 | $80.20 | $79.27 | $79.86 | $61.80 | 2,642,880 |
| 2016-01-20 | $80.07 | $81.07 | $78.71 | $80.49 | $62.29 | 2,157,289 |
| 2016-01-19 | $81.63 | $81.73 | $80.30 | $80.99 | $62.67 | 2,628,308 |
| 2016-01-15 | $80.11 | $81.12 | $79.59 | $80.23 | $62.09 | 2,199,800 |
| 2016-01-14 | $81.85 | $83.05 | $81.23 | $82.70 | $64.00 | 2,909,799 |
| 2016-01-13 | $82.66 | $82.84 | $81.07 | $81.09 | $62.75 | 2,233,542 |
| 2016-01-12 | $82.38 | $82.64 | $81.31 | $82.24 | $63.64 | 1,585,750 |
| 2016-01-11 | $82.03 | $82.07 | $80.63 | $81.64 | $63.18 | 3,543,405 |
| 2016-01-08 | $83.38 | $83.50 | $81.38 | $81.56 | $63.12 | 2,104,637 |
| 2016-01-07 | $83.92 | $84.45 | $83.61 | $83.94 | $64.96 | 2,318,811 |
| 2016-01-06 | $84.54 | $85.26 | $84.54 | $85.03 | $65.80 | 2,737,119 |
| 2016-01-05 | $85.25 | $86.26 | $85.21 | $86.21 | $66.71 | 2,674,160 |
| 2016-01-04 | $85.59 | $85.79 | $84.47 | $85.75 | $66.36 | 2,285,897 |
| 2015-12-31 | $86.43 | $86.84 | $86.02 | $86.04 | $66.58 | 1,041,863 |
| 2015-12-30 | $88.46 | $88.49 | $87.53 | $87.53 | $67.74 | 1,585,976 |
| 2015-12-29 | $87.87 | $88.16 | $87.70 | $88.05 | $68.14 | 1,831,568 |
| 2015-12-28 | $87.26 | $87.26 | $86.54 | $86.75 | $67.13 | 1,721,027 |
| 2015-12-24 | $86.29 | $86.86 | $86.29 | $86.47 | $66.92 | 877,406 |
| 2015-12-23 | $85.27 | $86.71 | $85.25 | $86.64 | $67.05 | 2,221,647 |
| 2015-12-22 | $85.19 | $85.22 | $84.37 | $84.85 | $65.66 | 1,390,193 |
| 2015-12-21 | $85.31 | $85.49 | $84.21 | $84.68 | $65.53 | 1,393,091 |
| 2015-12-18 | $85.32 | $85.81 | $84.73 | $84.77 | $65.60 | 2,205,935 |
| 2015-12-17 | $86.02 | $86.68 | $85.24 | $85.30 | $66.01 | 1,898,087 |
| 2015-12-16 | $86.40 | $86.65 | $85.43 | $86.51 | $66.95 | 1,940,427 |
| 2015-12-15 | $84.77 | $85.67 | $84.76 | $85.28 | $65.99 | 1,645,537 |
| 2015-12-14 | $84.68 | $84.98 | $83.76 | $84.56 | $65.44 | 2,000,473 |
| 2015-12-11 | $85.06 | $85.58 | $84.36 | $84.52 | $65.41 | 2,609,872 |
| 2015-12-10 | $85.20 | $85.85 | $84.72 | $85.10 | $65.85 | 2,606,481 |
| 2015-12-09 | $84.82 | $85.00 | $83.66 | $83.96 | $64.97 | 2,523,662 |
| 2015-12-08 | $85.08 | $85.45 | $84.50 | $84.97 | $65.75 | 2,895,678 |
| 2015-12-07 | $86.20 | $86.31 | $85.44 | $85.58 | $66.23 | 1,940,538 |
| 2015-12-04 | $85.18 | $86.33 | $85.06 | $86.22 | $66.72 | 2,460,746 |
| 2015-12-03 | $86.00 | $86.10 | $84.28 | $84.56 | $65.44 | 3,213,147 |
| 2015-12-02 | $85.45 | $85.69 | $84.75 | $85.02 | $65.79 | 1,854,526 |
| 2015-12-01 | $86.12 | $86.15 | $85.28 | $85.95 | $66.51 | 1,515,568 |
| 2015-11-30 | $85.75 | $86.01 | $85.19 | $85.24 | $65.96 | 1,705,831 |
| 2015-11-27 | $86.45 | $86.73 | $85.71 | $85.84 | $66.43 | 1,327,065 |
| 2015-11-25 | $86.72 | $86.73 | $85.95 | $85.95 | $66.51 | 1,861,728 |
| 2015-11-24 | $85.90 | $86.76 | $85.83 | $86.40 | $66.86 | 1,626,754 |
| 2015-11-23 | $87.31 | $87.59 | $86.57 | $86.65 | $67.05 | 1,560,371 |
| 2015-11-20 | $88.95 | $89.15 | $88.32 | $88.35 | $68.37 | 1,171,474 |
| 2015-11-19 | $89.01 | $89.13 | $88.44 | $88.57 | $68.54 | 1,275,254 |
| 2015-11-18 | $88.20 | $88.61 | $87.58 | $88.47 | $68.46 | 3,485,495 |
| 2015-11-17 | $87.45 | $88.39 | $87.35 | $87.42 | $67.65 | 2,212,323 |
| 2015-11-16 | $86.61 | $87.13 | $86.53 | $87.05 | $67.36 | 1,373,989 |
| 2015-11-13 | $85.84 | $86.71 | $85.78 | $86.28 | $66.77 | 1,611,481 |
| 2015-11-12 | $87.01 | $87.89 | $86.86 | $86.86 | $67.22 | 2,084,847 |
| 2015-11-11 | $88.85 | $88.97 | $87.86 | $87.97 | $68.08 | 1,777,954 |
| 2015-11-10 | $87.74 | $88.51 | $87.64 | $88.35 | $68.37 | 1,604,251 |
| 2015-11-09 | $88.65 | $89.02 | $88.24 | $88.53 | $68.51 | 1,158,875 |
| 2015-11-06 | $90.05 | $90.06 | $89.23 | $89.63 | $69.36 | 1,367,054 |
| 2015-11-05 | $90.97 | $90.97 | $89.94 | $90.28 | $69.86 | 1,236,046 |
| 2015-11-04 | $90.72 | $90.80 | $89.53 | $89.89 | $69.56 | 2,580,357 |
| 2015-11-03 | $90.18 | $90.44 | $89.85 | $90.21 | $69.81 | 1,639,666 |
| 2015-11-02 | $90.68 | $91.15 | $90.59 | $91.04 | $70.45 | 965,787 |
| 2015-10-30 | $90.99 | $91.50 | $90.43 | $90.43 | $69.98 | 1,163,641 |
| 2015-10-29 | $90.33 | $91.20 | $90.29 | $90.96 | $70.39 | 1,390,961 |
| 2015-10-28 | $91.81 | $91.88 | $89.96 | $91.05 | $70.46 | 2,400,998 |
| 2015-10-27 | $90.09 | $91.07 | $89.92 | $90.14 | $69.76 | 2,688,165 |
| 2015-10-26 | $92.37 | $93.00 | $92.02 | $92.30 | $71.43 | 1,779,769 |
| 2015-10-23 | $92.42 | $93.58 | $92.33 | $92.98 | $71.95 | 2,609,917 |
| 2015-10-22 | $91.09 | $92.68 | $90.77 | $92.43 | $71.53 | 1,952,796 |
| 2015-10-21 | $92.21 | $92.34 | $90.71 | $91.59 | $70.88 | 1,603,610 |
| 2015-10-20 | $93.72 | $93.72 | $92.08 | $92.33 | $71.45 | 1,173,433 |
| 2015-10-19 | $94.55 | $94.63 | $93.68 | $94.12 | $72.84 | 1,196,399 |
| 2015-10-16 | $94.50 | $95.11 | $94.43 | $95.03 | $73.54 | 1,239,789 |
| 2015-10-15 | $92.38 | $93.87 | $92.38 | $93.86 | $72.63 | 1,605,422 |
| 2015-10-14 | $91.69 | $92.43 | $91.54 | $92.10 | $71.27 | 2,088,533 |
| 2015-10-13 | $92.03 | $92.24 | $90.95 | $91.02 | $70.44 | 1,264,272 |
| 2015-10-12 | $91.63 | $92.57 | $91.63 | $92.35 | $71.47 | 1,095,748 |
| 2015-10-09 | $92.31 | $92.56 | $91.44 | $91.90 | $71.12 | 1,695,564 |
| 2015-10-08 | $91.67 | $92.71 | $91.34 | $92.61 | $71.67 | 2,223,223 |
| 2015-10-07 | $91.80 | $92.65 | $91.19 | $91.60 | $70.88 | 3,120,835 |
| 2015-10-06 | $94.24 | $94.48 | $92.71 | $93.37 | $72.25 | 2,247,602 |
| 2015-10-05 | $93.76 | $94.50 | $93.76 | $94.20 | $72.90 | 1,532,082 |
| 2015-10-02 | $91.21 | $93.27 | $90.92 | $93.27 | $72.18 | 1,501,543 |
| 2015-10-01 | $92.32 | $92.42 | $90.84 | $91.90 | $71.12 | 1,508,442 |
| 2015-09-30 | $91.96 | $92.06 | $91.21 | $91.92 | $71.13 | 1,739,474 |
| 2015-09-29 | $89.14 | $90.34 | $88.89 | $89.52 | $69.28 | 1,999,711 |
| 2015-09-28 | $92.62 | $92.62 | $89.38 | $89.83 | $69.52 | 2,310,338 |
| 2015-09-25 | $93.90 | $94.02 | $90.85 | $91.31 | $70.66 | 2,788,066 |
| 2015-09-24 | $92.30 | $92.44 | $91.17 | $91.80 | $71.04 | 1,913,375 |
| 2015-09-23 | $92.84 | $93.08 | $92.23 | $92.41 | $71.51 | 2,707,403 |
| 2015-09-22 | $93.39 | $93.65 | $92.12 | $92.83 | $71.84 | 2,730,174 |
| 2015-09-21 | $97.45 | $97.63 | $95.46 | $95.86 | $74.18 | 1,658,442 |
| 2015-09-18 | $97.10 | $97.87 | $96.47 | $96.65 | $74.79 | 1,414,824 |
| 2015-09-17 | $97.04 | $98.95 | $97.04 | $97.96 | $75.81 | 1,095,066 |
| 2015-09-16 | $97.05 | $97.92 | $96.79 | $97.73 | $75.63 | 1,706,149 |
| 2015-09-15 | $95.80 | $96.50 | $95.58 | $96.38 | $74.58 | 1,060,165 |
| 2015-09-14 | $95.72 | $95.86 | $95.11 | $95.62 | $74.00 | 1,062,642 |
| 2015-09-11 | $95.13 | $96.59 | $95.13 | $96.55 | $74.72 | 870,171 |
| 2015-09-10 | $96.51 | $96.97 | $96.01 | $96.27 | $74.50 | 1,834,020 |
| 2015-09-09 | $98.01 | $98.11 | $95.67 | $95.81 | $74.14 | 1,414,212 |
| 2015-09-08 | $95.98 | $96.43 | $95.30 | $96.24 | $74.48 | 1,364,083 |
| 2015-09-04 | $94.57 | $95.01 | $93.81 | $94.55 | $73.17 | 2,265,352 |
Novartis AG (NVS) News Headlines
.jpg)
.jpg)
.jpg)
Novartis CEO says it is watching US reciprocal tariff policy 'very carefully'
None
reuters.com March 17, 2025Recent Novartis AG (NVS) News
.jpg)
.jpg)
Similar Companies to Novartis AG (NVS) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |