Omnicom Group Inc (OMC) Exchange: NYSE
Data as of May 13, 2025
$77.60 ($1.65) 2.17%
Omnicom Group Inc - Daily Information
Click for more stock information on Omnicom Group Inc.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $78.00 |
| Previous Close | $77.60 |
| High | $79.08 |
| Low | $77.14 |
| Adjusted Open | $78.00 |
| Previous Adjusted Close | $77.60 |
| Adjusted High | $79.08 |
| Adjusted Low | $77.14 |
About Omnicom Group Inc (OMC)
Omnicom Group Inc (NYSE: OMC) is one of the largest and most diversified global advertising and marketing communications business companies in the world and has consistently grown since its inception in 1986. With its three specialized global networksâDDB, BBDO, and TBWAâthe company serves as a gateway to an extensive network of agencies working in different markets and cultures to create âthe right thing to do in the right wayâ for their clients. Omnicom serves more than 5,000 clients in over 100 countries and employs more than 65,000 people on six continents. The companyâs services range from traditional advertising to custom-developed integrated campaigns and digital marketing solutions. Its key services include advertising, public relations and CRM, special events and promotions, experiential marketing, brand consultancy and communications, media planning and buying, digital marketing and analytics, and proprietary marketplace solutions.
Invest in Omnicom Group Inc (OMC)
Historical Stock Data for Omnicom Group Inc (OMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | $78.00 | $79.08 | $77.14 | $77.60 | $77.60 | 2,121,736 |
| 2025-05-09 | $77.00 | $77.00 | $75.77 | $75.95 | $75.95 | 1,733,794 |
| 2025-05-08 | $76.21 | $77.52 | $75.71 | $76.46 | $76.46 | 1,619,090 |
| 2025-05-07 | $76.00 | $76.56 | $75.18 | $75.88 | $75.88 | 2,757,320 |
| 2025-05-06 | $76.25 | $76.85 | $75.60 | $75.97 | $75.97 | 1,737,526 |
| 2025-05-05 | $76.28 | $77.45 | $76.05 | $77.06 | $77.06 | 1,329,982 |
| 2025-05-02 | $76.63 | $77.35 | $76.50 | $77.07 | $77.07 | 2,636,994 |
| 2025-05-01 | $76.20 | $76.63 | $75.28 | $75.75 | $75.75 | 3,328,700 |
| 2025-04-30 | $75.35 | $76.38 | $74.09 | $76.16 | $76.16 | 2,872,597 |
| 2025-04-29 | $75.04 | $76.45 | $74.85 | $75.86 | $75.86 | 2,490,860 |
| 2025-04-28 | $74.93 | $75.89 | $74.76 | $75.45 | $75.45 | 1,881,613 |
| 2025-04-25 | $75.17 | $75.34 | $74.28 | $74.92 | $74.92 | 2,748,390 |
| 2025-04-24 | $73.91 | $76.68 | $73.08 | $76.37 | $76.37 | 3,278,694 |
| 2025-04-23 | $74.46 | $75.44 | $73.11 | $73.25 | $73.25 | 3,948,985 |
| 2025-04-22 | $72.87 | $73.42 | $72.34 | $73.27 | $73.27 | 2,664,417 |
| 2025-04-21 | $72.72 | $72.83 | $71.36 | $72.09 | $72.09 | 2,508,906 |
| 2025-04-17 | $72.40 | $73.30 | $71.76 | $73.24 | $73.24 | 3,692,209 |
| 2025-04-16 | $75.16 | $77.10 | $70.63 | $71.24 | $71.24 | 6,648,384 |
| 2025-04-15 | $77.68 | $77.92 | $76.72 | $76.83 | $76.83 | 3,296,290 |
| 2025-04-14 | $76.91 | $77.50 | $75.83 | $76.54 | $76.54 | 2,954,285 |
| 2025-04-11 | $73.96 | $75.87 | $73.33 | $75.60 | $75.60 | 3,018,198 |
| 2025-04-10 | $75.31 | $75.86 | $71.77 | $73.98 | $73.98 | 3,027,386 |
| 2025-04-09 | $69.13 | $76.92 | $69.13 | $76.52 | $76.52 | 4,340,087 |
| 2025-04-08 | $73.67 | $74.00 | $69.58 | $70.37 | $70.37 | 4,206,362 |
| 2025-04-07 | $70.37 | $74.87 | $69.84 | $71.55 | $71.55 | 3,882,555 |
| 2025-04-04 | $73.45 | $75.36 | $72.54 | $72.59 | $72.59 | 3,701,821 |
| 2025-04-03 | $78.19 | $78.65 | $75.24 | $75.38 | $75.38 | 3,260,014 |
| 2025-04-02 | $79.50 | $80.22 | $78.92 | $79.42 | $79.42 | 2,760,098 |
| 2025-04-01 | $82.98 | $82.98 | $79.10 | $79.77 | $79.77 | 5,537,634 |
| 2025-03-31 | $80.87 | $82.96 | $80.82 | $82.91 | $82.91 | 8,640,928 |
| 2025-03-28 | $81.44 | $81.44 | $79.80 | $80.24 | $80.24 | 2,136,857 |
| 2025-03-27 | $81.12 | $81.18 | $80.17 | $80.63 | $80.63 | 2,646,865 |
| 2025-03-26 | $79.90 | $81.67 | $79.87 | $81.14 | $81.14 | 2,743,023 |
| 2025-03-25 | $80.00 | $80.97 | $79.84 | $80.39 | $80.39 | 2,855,531 |
| 2025-03-24 | $80.74 | $81.06 | $79.36 | $79.43 | $79.43 | 3,727,458 |
| 2025-03-21 | $80.45 | $81.79 | $79.69 | $81.14 | $81.14 | 11,633,638 |
| 2025-03-20 | $81.42 | $81.87 | $80.59 | $80.69 | $80.69 | 3,243,959 |
| 2025-03-19 | $81.48 | $82.36 | $80.97 | $81.49 | $81.49 | 2,731,385 |
| 2025-03-18 | $79.87 | $81.67 | $79.20 | $81.45 | $81.45 | 3,654,705 |
| 2025-03-17 | $80.57 | $81.25 | $79.77 | $80.30 | $80.30 | 3,415,340 |
| 2025-03-14 | $79.85 | $81.13 | $79.26 | $80.83 | $80.83 | 5,155,851 |
| 2025-03-13 | $79.69 | $81.28 | $78.69 | $79.48 | $79.48 | 3,330,133 |
| 2025-03-12 | $83.02 | $83.02 | $79.32 | $80.01 | $80.01 | 4,568,195 |
| 2025-03-11 | $84.58 | $85.23 | $82.17 | $82.51 | $82.51 | 5,423,905 |
| 2025-03-10 | $84.77 | $89.27 | $84.49 | $85.51 | $84.79 | 7,567,286 |
| 2025-03-07 | $82.34 | $85.24 | $82.31 | $85.00 | $85.00 | 7,341,241 |
| 2025-03-06 | $82.47 | $83.12 | $81.40 | $82.62 | $82.62 | 4,693,291 |
| 2025-03-05 | $80.96 | $82.35 | $80.56 | $82.21 | $82.21 | 5,254,538 |
| 2025-03-04 | $80.30 | $82.00 | $79.57 | $80.83 | $80.83 | 3,717,233 |
| 2025-03-03 | $83.00 | $83.34 | $80.08 | $80.71 | $80.71 | 3,611,922 |
| 2025-02-28 | $82.05 | $82.87 | $81.48 | $82.76 | $82.76 | 4,258,996 |
| 2025-02-27 | $82.14 | $82.66 | $81.02 | $81.76 | $81.76 | 3,291,304 |
| 2025-02-26 | $83.64 | $84.32 | $83.38 | $83.76 | $83.76 | 3,430,273 |
| 2025-02-25 | $83.96 | $84.71 | $83.43 | $83.87 | $83.87 | 3,036,094 |
| 2025-02-24 | $82.75 | $84.77 | $82.55 | $83.73 | $83.73 | 4,521,588 |
| 2025-02-21 | $83.35 | $83.53 | $81.85 | $82.30 | $82.30 | 2,198,586 |
| 2025-02-20 | $83.62 | $84.17 | $82.66 | $83.60 | $83.60 | 2,692,763 |
| 2025-02-19 | $83.32 | $84.57 | $82.97 | $83.68 | $83.68 | 2,690,120 |
| 2025-02-18 | $82.34 | $83.51 | $81.61 | $83.49 | $83.49 | 3,088,608 |
| 2025-02-14 | $81.79 | $82.73 | $81.62 | $82.17 | $82.17 | 3,063,982 |
| 2025-02-13 | $81.35 | $81.98 | $80.46 | $81.94 | $81.94 | 3,358,189 |
| 2025-02-12 | $81.59 | $82.09 | $80.31 | $81.23 | $81.23 | 2,826,979 |
| 2025-02-11 | $82.10 | $82.56 | $81.51 | $82.41 | $82.41 | 1,963,228 |
| 2025-02-10 | $84.17 | $84.17 | $82.03 | $82.58 | $82.58 | 2,406,915 |
| 2025-02-07 | $84.44 | $84.83 | $83.63 | $83.80 | $83.80 | 1,542,471 |
| 2025-02-06 | $85.50 | $85.98 | $83.51 | $84.23 | $84.23 | 3,158,875 |
| 2025-02-05 | $87.13 | $88.17 | $82.85 | $84.93 | $84.93 | 6,505,682 |
| 2025-02-04 | $87.55 | $88.52 | $86.81 | $86.90 | $86.90 | 2,675,592 |
| 2025-02-03 | $85.91 | $88.43 | $85.56 | $87.76 | $87.76 | 2,937,423 |
| 2025-01-31 | $86.21 | $87.66 | $86.21 | $86.79 | $86.79 | 4,052,260 |
| 2025-01-30 | $87.21 | $87.30 | $86.01 | $86.52 | $86.52 | 1,608,896 |
| 2025-01-29 | $86.81 | $87.93 | $86.54 | $86.81 | $86.81 | 1,759,849 |
| 2025-01-28 | $88.27 | $88.63 | $87.08 | $87.21 | $87.21 | 1,633,153 |
| 2025-01-27 | $86.43 | $89.35 | $86.43 | $88.34 | $88.34 | 1,764,192 |
| 2025-01-24 | $86.42 | $87.21 | $86.00 | $86.56 | $86.56 | 2,110,163 |
| 2025-01-23 | $85.81 | $86.52 | $85.61 | $86.15 | $86.15 | 1,468,843 |
| 2025-01-22 | $86.49 | $86.49 | $85.40 | $86.13 | $86.13 | 1,971,755 |
| 2025-01-21 | $86.18 | $86.75 | $85.53 | $86.59 | $86.59 | 2,086,628 |
| 2025-01-17 | $85.96 | $86.43 | $85.11 | $85.38 | $85.38 | 2,642,246 |
| 2025-01-16 | $85.72 | $86.34 | $85.25 | $85.84 | $85.84 | 1,880,795 |
| 2025-01-15 | $86.03 | $86.33 | $84.45 | $85.50 | $85.50 | 2,136,382 |
| 2025-01-14 | $83.73 | $85.29 | $83.46 | $84.76 | $84.76 | 3,707,829 |
| 2025-01-13 | $81.85 | $83.34 | $81.42 | $83.16 | $83.16 | 2,572,258 |
| 2025-01-10 | $83.13 | $83.64 | $81.66 | $82.07 | $82.07 | 3,532,358 |
| 2025-01-08 | $83.97 | $84.24 | $83.18 | $84.14 | $84.14 | 2,038,610 |
| 2025-01-07 | $85.32 | $86.10 | $84.04 | $84.63 | $84.63 | 2,379,952 |
| 2025-01-06 | $85.74 | $86.55 | $84.91 | $85.10 | $85.10 | 2,429,496 |
| 2025-01-03 | $86.92 | $87.00 | $85.29 | $85.89 | $85.89 | 1,492,359 |
| 2025-01-02 | $86.68 | $86.93 | $85.74 | $86.44 | $86.44 | 1,614,936 |
| 2024-12-31 | $86.09 | $86.75 | $85.69 | $86.04 | $86.04 | 1,098,030 |
| 2024-12-30 | $85.79 | $86.05 | $84.56 | $85.82 | $85.82 | 1,468,478 |
| 2024-12-27 | $86.71 | $87.55 | $86.22 | $86.49 | $86.49 | 1,164,192 |
| 2024-12-26 | $85.88 | $87.64 | $85.70 | $87.43 | $87.43 | 1,218,348 |
| 2024-12-24 | $86.77 | $86.77 | $85.97 | $86.39 | $86.39 | 823,470 |
| 2024-12-23 | $88.44 | $88.60 | $86.56 | $86.70 | $86.70 | 1,809,241 |
| 2024-12-20 | $87.63 | $89.81 | $86.92 | $88.86 | $88.86 | 6,003,352 |
| 2024-12-19 | $88.49 | $89.13 | $87.58 | $87.89 | $87.20 | 3,738,483 |
| 2024-12-18 | $88.88 | $90.38 | $87.72 | $87.75 | $87.06 | 2,514,158 |
| 2024-12-17 | $89.99 | $90.79 | $88.22 | $88.97 | $88.27 | 3,356,312 |
| 2024-12-16 | $90.15 | $91.86 | $89.85 | $90.89 | $90.18 | 2,912,414 |
| 2024-12-13 | $90.05 | $90.75 | $89.07 | $90.32 | $89.61 | 2,083,152 |
| 2024-12-12 | $92.07 | $92.27 | $90.12 | $90.16 | $89.46 | 2,303,954 |
| 2024-12-11 | $92.71 | $93.42 | $91.82 | $92.10 | $91.38 | 3,392,010 |
| 2024-12-10 | $91.41 | $94.32 | $91.02 | $92.46 | $91.74 | 4,966,768 |
| 2024-12-09 | $98.87 | $99.90 | $92.75 | $92.82 | $92.09 | 10,939,171 |
| 2024-12-06 | $103.60 | $104.03 | $102.88 | $103.42 | $102.61 | 1,115,249 |
| 2024-12-05 | $103.65 | $104.22 | $103.02 | $103.14 | $102.33 | 1,101,735 |
| 2024-12-04 | $103.52 | $104.08 | $103.03 | $103.27 | $102.46 | 949,953 |
| 2024-12-03 | $105.04 | $105.49 | $103.34 | $103.80 | $102.99 | 1,165,800 |
| 2024-12-02 | $104.76 | $105.32 | $104.06 | $105.01 | $104.19 | 1,196,004 |
| 2024-11-29 | $104.90 | $105.99 | $104.55 | $104.82 | $104.00 | 794,171 |
| 2024-11-27 | $105.36 | $105.77 | $104.26 | $104.35 | $103.53 | 967,269 |
| 2024-11-26 | $104.48 | $105.08 | $103.83 | $104.63 | $103.81 | 1,061,199 |
| 2024-11-25 | $103.00 | $105.20 | $102.11 | $104.60 | $103.78 | 2,425,128 |
| 2024-11-22 | $101.92 | $102.74 | $101.26 | $102.38 | $101.58 | 1,549,177 |
| 2024-11-21 | $99.04 | $102.19 | $98.57 | $101.94 | $101.14 | 1,261,969 |
| 2024-11-20 | $97.48 | $99.25 | $96.79 | $99.08 | $98.31 | 1,310,804 |
| 2024-11-19 | $96.81 | $98.10 | $96.64 | $98.04 | $97.27 | 1,348,435 |
| 2024-11-18 | $96.82 | $99.54 | $96.61 | $98.33 | $97.56 | 2,822,879 |
| 2024-11-15 | $103.34 | $104.42 | $96.24 | $96.86 | $96.10 | 9,315,200 |
| 2024-11-14 | $103.35 | $105.31 | $103.17 | $105.04 | $104.22 | 1,359,820 |
| 2024-11-13 | $103.59 | $104.14 | $102.94 | $103.34 | $102.53 | 1,344,598 |
| 2024-11-12 | $104.35 | $105.20 | $103.31 | $103.83 | $103.02 | 1,349,178 |
| 2024-11-11 | $105.39 | $105.54 | $103.95 | $104.40 | $103.58 | 1,100,336 |
| 2024-11-08 | $104.48 | $104.97 | $103.96 | $104.46 | $103.64 | 1,470,538 |
| 2024-11-07 | $105.01 | $105.36 | $104.34 | $104.76 | $103.94 | 1,238,812 |
| 2024-11-06 | $107.00 | $107.00 | $103.93 | $105.06 | $104.24 | 1,648,185 |
| 2024-11-05 | $102.14 | $103.21 | $101.85 | $103.18 | $102.37 | 1,073,142 |
| 2024-11-04 | $101.52 | $102.28 | $101.15 | $101.94 | $101.14 | 1,439,342 |
| 2024-11-01 | $101.69 | $102.10 | $101.00 | $101.08 | $101.08 | 1,070,837 |
| 2024-10-31 | $102.22 | $102.57 | $100.95 | $101.00 | $101.00 | 1,000,953 |
| 2024-10-30 | $101.10 | $102.61 | $101.10 | $102.34 | $102.34 | 1,373,452 |
| 2024-10-29 | $102.35 | $102.82 | $101.48 | $101.70 | $101.70 | 1,359,458 |
| 2024-10-28 | $100.72 | $102.61 | $100.65 | $102.50 | $102.50 | 1,647,623 |
| 2024-10-25 | $101.14 | $101.14 | $99.92 | $100.52 | $100.52 | 1,081,677 |
| 2024-10-24 | $101.33 | $101.33 | $100.01 | $100.46 | $100.46 | 1,144,825 |
| 2024-10-23 | $100.60 | $102.01 | $100.43 | $100.72 | $100.72 | 1,536,746 |
| 2024-10-22 | $103.50 | $103.51 | $100.25 | $101.03 | $101.03 | 2,043,223 |
| 2024-10-21 | $104.31 | $104.61 | $103.27 | $103.61 | $103.61 | 1,251,717 |
| 2024-10-18 | $105.31 | $105.50 | $103.63 | $104.48 | $104.48 | 1,531,358 |
| 2024-10-17 | $106.51 | $106.51 | $104.62 | $105.22 | $105.22 | 2,171,334 |
| 2024-10-16 | $102.98 | $105.93 | $100.81 | $105.49 | $105.49 | 3,031,206 |
| 2024-10-15 | $104.00 | $105.36 | $103.89 | $104.02 | $104.02 | 1,735,149 |
| 2024-10-14 | $102.94 | $103.48 | $102.47 | $103.26 | $103.26 | 836,817 |
| 2024-10-11 | $102.05 | $103.18 | $101.89 | $102.86 | $102.86 | 696,562 |
| 2024-10-10 | $102.50 | $102.69 | $101.49 | $101.72 | $101.72 | 884,386 |
| 2024-10-09 | $101.71 | $103.12 | $101.55 | $102.78 | $102.78 | 1,240,599 |
| 2024-10-08 | $101.00 | $101.98 | $100.61 | $101.48 | $101.48 | 1,199,397 |
| 2024-10-07 | $101.06 | $101.50 | $100.24 | $100.86 | $100.86 | 1,336,466 |
| 2024-10-04 | $102.03 | $102.48 | $101.14 | $101.55 | $101.55 | 725,523 |
| 2024-10-03 | $101.56 | $102.19 | $100.51 | $101.02 | $101.02 | 1,416,137 |
| 2024-10-02 | $102.13 | $102.64 | $101.60 | $102.04 | $102.04 | 1,180,666 |
| 2024-10-01 | $103.42 | $103.42 | $101.38 | $102.69 | $102.69 | 1,378,677 |
| 2024-09-30 | $102.53 | $103.81 | $102.03 | $103.39 | $103.39 | 1,440,336 |
| 2024-09-27 | $103.59 | $104.19 | $102.57 | $102.67 | $102.67 | 1,190,234 |
| 2024-09-26 | $101.26 | $103.11 | $101.17 | $102.99 | $102.99 | 1,251,097 |
| 2024-09-25 | $101.85 | $101.87 | $100.50 | $100.65 | $100.65 | 919,435 |
| 2024-09-24 | $102.19 | $102.34 | $101.06 | $101.73 | $101.73 | 1,088,837 |
| 2024-09-23 | $102.49 | $103.19 | $101.97 | $102.31 | $102.31 | 929,768 |
| 2024-09-20 | $103.01 | $103.33 | $101.53 | $102.30 | $102.30 | 3,964,446 |
| 2024-09-19 | $103.89 | $104.80 | $103.59 | $103.90 | $103.19 | 1,439,448 |
| 2024-09-18 | $102.13 | $103.58 | $102.00 | $102.61 | $101.91 | 900,360 |
| 2024-09-17 | $101.98 | $102.75 | $101.03 | $101.73 | $101.04 | 949,642 |
| 2024-09-16 | $100.83 | $102.00 | $100.49 | $101.09 | $100.40 | 1,199,543 |
| 2024-09-13 | $98.82 | $100.23 | $98.82 | $99.97 | $99.29 | 723,257 |
| 2024-09-12 | $97.96 | $98.81 | $97.08 | $98.55 | $97.88 | 1,259,770 |
| 2024-09-11 | $99.14 | $99.38 | $97.17 | $98.29 | $97.62 | 1,038,709 |
| 2024-09-10 | $99.05 | $99.95 | $98.57 | $99.53 | $98.85 | 941,884 |
| 2024-09-09 | $99.01 | $99.38 | $98.03 | $98.90 | $98.23 | 1,364,076 |
| 2024-09-06 | $99.85 | $101.32 | $98.69 | $98.74 | $98.07 | 1,063,385 |
| 2024-09-05 | $99.18 | $100.12 | $98.21 | $99.91 | $99.23 | 1,222,946 |
| 2024-09-04 | $99.28 | $102.13 | $98.35 | $98.75 | $98.08 | 1,655,505 |
| 2024-09-03 | $100.03 | $100.11 | $98.71 | $99.33 | $98.65 | 958,743 |
| 2024-08-30 | $99.00 | $100.61 | $98.66 | $100.43 | $99.75 | 1,426,251 |
| 2024-08-29 | $99.20 | $99.54 | $98.23 | $98.63 | $97.96 | 1,240,365 |
| 2024-08-28 | $98.92 | $99.49 | $98.20 | $98.75 | $98.08 | 887,343 |
| 2024-08-27 | $98.78 | $99.67 | $98.77 | $99.11 | $98.44 | 772,811 |
| 2024-08-26 | $98.86 | $99.89 | $98.20 | $98.86 | $98.19 | 1,025,917 |
| 2024-08-23 | $97.96 | $99.08 | $97.34 | $98.46 | $97.79 | 735,100 |
| 2024-08-22 | $97.58 | $97.86 | $96.96 | $97.31 | $96.65 | 701,802 |
| 2024-08-21 | $96.68 | $97.35 | $96.33 | $97.29 | $96.63 | 653,110 |
| 2024-08-20 | $96.64 | $96.66 | $95.92 | $96.27 | $95.62 | 1,010,169 |
| 2024-08-19 | $96.74 | $97.29 | $96.40 | $96.91 | $96.25 | 638,444 |
| 2024-08-16 | $96.06 | $96.86 | $95.83 | $96.58 | $95.92 | 2,755,760 |
| 2024-08-15 | $95.87 | $96.24 | $95.06 | $96.20 | $95.55 | 1,185,917 |
| 2024-08-14 | $94.81 | $95.57 | $94.11 | $94.45 | $93.81 | 922,878 |
| 2024-08-13 | $94.37 | $95.16 | $93.78 | $94.41 | $93.77 | 1,090,732 |
| 2024-08-12 | $93.32 | $95.00 | $93.24 | $94.08 | $93.44 | 1,807,232 |
| 2024-08-09 | $93.45 | $94.04 | $92.37 | $93.32 | $92.69 | 755,963 |
| 2024-08-08 | $90.97 | $93.72 | $90.97 | $93.57 | $92.93 | 1,236,743 |
| 2024-08-07 | $92.15 | $93.29 | $90.46 | $90.63 | $90.01 | 1,134,077 |
| 2024-08-06 | $89.96 | $92.84 | $89.60 | $91.37 | $90.75 | 1,721,845 |
| 2024-08-05 | $91.19 | $91.19 | $88.08 | $89.89 | $89.28 | 1,582,612 |
| 2024-08-02 | $94.00 | $94.23 | $91.07 | $92.00 | $91.37 | 1,867,755 |
| 2024-08-01 | $98.14 | $98.70 | $93.39 | $94.85 | $94.21 | 2,366,206 |
| 2024-07-31 | $98.17 | $98.71 | $97.52 | $98.04 | $97.37 | 1,393,878 |
| 2024-07-30 | $95.97 | $98.06 | $95.75 | $97.92 | $97.25 | 1,239,152 |
| 2024-07-29 | $95.82 | $96.20 | $94.82 | $95.48 | $94.83 | 1,708,997 |
| 2024-07-26 | $93.92 | $95.74 | $93.68 | $95.43 | $95.43 | 2,018,317 |
| 2024-07-25 | $90.98 | $94.73 | $90.72 | $93.35 | $93.35 | 2,262,671 |
| 2024-07-24 | $92.43 | $92.43 | $90.29 | $90.75 | $90.75 | 1,422,818 |
| 2024-07-23 | $91.60 | $92.54 | $91.12 | $92.27 | $92.27 | 1,328,394 |
| 2024-07-22 | $91.02 | $92.13 | $89.78 | $91.75 | $91.75 | 1,727,075 |
| 2024-07-19 | $92.66 | $92.66 | $90.48 | $91.00 | $91.00 | 1,654,451 |
| 2024-07-18 | $91.93 | $94.41 | $91.42 | $92.09 | $92.09 | 2,322,561 |
| 2024-07-17 | $90.55 | $92.35 | $88.72 | $91.52 | $91.52 | 4,684,488 |
| 2024-07-16 | $94.12 | $95.54 | $93.56 | $95.35 | $95.35 | 2,750,431 |
| 2024-07-15 | $93.52 | $94.17 | $93.15 | $93.75 | $93.75 | 1,869,091 |
| 2024-07-12 | $93.00 | $94.20 | $92.45 | $93.30 | $93.30 | 2,047,164 |
| 2024-07-11 | $91.76 | $93.00 | $91.21 | $92.27 | $92.27 | 1,717,454 |
| 2024-07-10 | $91.24 | $92.28 | $90.57 | $91.16 | $91.16 | 1,642,864 |
| 2024-07-09 | $89.66 | $90.76 | $89.26 | $90.51 | $90.51 | 1,262,958 |
| 2024-07-08 | $89.27 | $89.91 | $88.77 | $89.61 | $89.61 | 1,138,684 |
| 2024-07-05 | $88.76 | $89.32 | $88.13 | $88.90 | $88.90 | 1,748,597 |
| 2024-07-03 | $89.79 | $90.52 | $89.04 | $89.23 | $89.23 | 633,775 |
| 2024-07-02 | $87.68 | $89.28 | $87.28 | $89.08 | $89.08 | 981,453 |
| 2024-07-01 | $89.62 | $90.95 | $87.60 | $87.69 | $87.69 | 1,398,482 |
| 2024-06-28 | $89.17 | $90.17 | $89.00 | $89.70 | $89.70 | 2,234,221 |
| 2024-06-27 | $88.70 | $89.12 | $88.28 | $88.99 | $88.99 | 1,041,658 |
| 2024-06-26 | $88.96 | $89.27 | $88.11 | $88.69 | $88.69 | 1,124,040 |
| 2024-06-25 | $90.40 | $90.63 | $88.38 | $89.80 | $89.80 | 1,481,758 |
| 2024-06-24 | $91.27 | $92.45 | $90.22 | $90.73 | $90.73 | 1,325,983 |
| 2024-06-21 | $89.79 | $90.58 | $88.90 | $90.47 | $90.47 | 5,296,776 |
| 2024-06-20 | $90.91 | $91.21 | $89.29 | $89.75 | $89.75 | 2,010,367 |
| 2024-06-18 | $89.95 | $91.42 | $89.32 | $91.16 | $91.16 | 1,535,720 |
| 2024-06-17 | $88.56 | $90.17 | $88.20 | $90.08 | $90.08 | 1,375,084 |
| 2024-06-14 | $88.58 | $88.92 | $87.86 | $88.41 | $88.41 | 1,233,326 |
| 2024-06-13 | $88.78 | $89.44 | $87.47 | $89.39 | $89.39 | 1,567,589 |
| 2024-06-12 | $90.24 | $90.94 | $88.24 | $89.17 | $89.17 | 1,287,062 |
| 2024-06-11 | $89.38 | $89.79 | $88.70 | $89.65 | $89.65 | 1,391,351 |
| 2024-06-10 | $90.14 | $90.42 | $89.14 | $89.96 | $89.96 | 1,339,507 |
| 2024-06-07 | $90.57 | $92.01 | $90.19 | $91.09 | $91.09 | 1,387,458 |
| 2024-06-06 | $91.28 | $91.54 | $90.62 | $90.96 | $90.96 | 919,831 |
| 2024-06-05 | $91.31 | $91.70 | $90.45 | $91.31 | $91.31 | 1,207,658 |
| 2024-06-04 | $90.00 | $91.61 | $90.00 | $91.22 | $91.22 | 1,241,822 |
| 2024-06-03 | $92.78 | $93.40 | $90.12 | $90.36 | $90.36 | 1,511,167 |
| 2024-05-31 | $90.57 | $93.15 | $90.57 | $92.96 | $92.96 | 2,014,614 |
| 2024-05-30 | $91.51 | $91.62 | $90.33 | $90.72 | $90.72 | 1,621,776 |
| 2024-05-29 | $92.36 | $92.62 | $91.03 | $91.12 | $91.12 | 1,586,470 |
| 2024-05-28 | $95.00 | $95.10 | $92.75 | $93.21 | $93.21 | 1,601,547 |
| 2024-05-24 | $94.72 | $95.16 | $93.96 | $95.11 | $95.11 | 1,002,530 |
| 2024-05-23 | $95.12 | $95.25 | $94.04 | $94.22 | $94.22 | 1,116,989 |
| 2024-05-22 | $94.42 | $95.36 | $94.20 | $95.26 | $95.26 | 1,091,867 |
| 2024-05-21 | $96.01 | $96.21 | $94.58 | $94.97 | $94.97 | 1,287,167 |
| 2024-05-20 | $96.34 | $96.58 | $95.56 | $96.21 | $96.21 | 905,513 |
| 2024-05-17 | $96.99 | $96.99 | $95.80 | $96.13 | $96.13 | 1,042,656 |
| 2024-05-16 | $97.38 | $97.99 | $96.42 | $96.65 | $96.65 | 1,369,672 |
| 2024-05-15 | $96.95 | $98.06 | $96.58 | $97.66 | $97.66 | 1,377,515 |
| 2024-05-14 | $97.02 | $97.92 | $96.12 | $96.58 | $96.58 | 1,153,581 |
| 2024-05-13 | $95.88 | $96.84 | $95.82 | $96.30 | $96.30 | 822,014 |
| 2024-05-10 | $95.75 | $96.74 | $95.55 | $95.82 | $95.82 | 1,029,220 |
| 2024-05-09 | $95.07 | $95.84 | $94.80 | $95.69 | $95.69 | 1,810,755 |
| 2024-05-08 | $94.35 | $95.37 | $94.29 | $95.07 | $95.07 | 1,594,793 |
| 2024-05-07 | $96.12 | $96.54 | $93.67 | $94.70 | $94.70 | 1,864,637 |
| 2024-05-06 | $93.31 | $93.75 | $92.40 | $93.19 | $93.19 | 1,396,594 |
| 2024-05-03 | $93.23 | $93.56 | $92.50 | $92.75 | $92.75 | 1,436,571 |
| 2024-05-02 | $94.28 | $94.58 | $92.47 | $92.63 | $92.63 | 1,623,005 |
| 2024-05-01 | $92.85 | $95.02 | $92.85 | $93.65 | $93.65 | 1,224,618 |
| 2024-04-30 | $95.25 | $96.05 | $92.78 | $92.84 | $92.84 | 1,483,442 |
| 2024-04-29 | $96.22 | $96.45 | $95.38 | $95.89 | $95.89 | 1,702,651 |
| 2024-04-26 | $96.70 | $96.70 | $95.64 | $95.89 | $95.89 | 1,723,247 |
| 2024-04-25 | $95.30 | $97.25 | $95.08 | $96.71 | $96.71 | 2,094,887 |
| 2024-04-24 | $93.71 | $96.09 | $93.41 | $95.98 | $95.98 | 2,167,702 |
| 2024-04-23 | $93.72 | $95.11 | $93.16 | $94.22 | $94.22 | 1,436,787 |
| 2024-04-22 | $93.30 | $94.61 | $92.22 | $93.77 | $93.77 | 1,893,726 |
| 2024-04-19 | $91.88 | $92.83 | $91.02 | $92.62 | $92.62 | 2,378,445 |
| 2024-04-18 | $93.07 | $93.51 | $91.45 | $91.50 | $91.50 | 1,601,485 |
| 2024-04-17 | $93.35 | $94.10 | $91.16 | $92.45 | $92.45 | 3,503,241 |
| 2024-04-16 | $90.29 | $91.30 | $89.75 | $90.96 | $90.96 | 2,850,640 |
| 2024-04-15 | $91.28 | $92.56 | $90.00 | $90.55 | $90.55 | 1,647,778 |
| 2024-04-12 | $92.04 | $92.57 | $90.31 | $90.59 | $90.59 | 1,478,891 |
| 2024-04-11 | $92.02 | $92.86 | $91.64 | $92.58 | $92.58 | 1,108,837 |
| 2024-04-10 | $92.71 | $92.97 | $91.29 | $91.76 | $91.76 | 1,148,307 |
| 2024-04-09 | $93.00 | $94.20 | $92.78 | $93.94 | $93.94 | 1,060,582 |
| 2024-04-08 | $93.23 | $93.53 | $92.87 | $93.08 | $93.08 | 1,166,273 |
| 2024-04-05 | $92.95 | $93.43 | $91.78 | $92.62 | $92.62 | 962,956 |
| 2024-04-04 | $95.62 | $95.62 | $93.08 | $93.14 | $93.14 | 1,209,003 |
| 2024-04-03 | $95.17 | $95.81 | $94.49 | $94.81 | $94.81 | 1,108,841 |
| 2024-04-02 | $96.30 | $96.46 | $94.68 | $95.31 | $95.31 | 1,099,385 |
| 2024-04-01 | $97.09 | $97.09 | $95.80 | $96.58 | $96.58 | 1,217,720 |
| 2024-03-28 | $96.41 | $97.49 | $96.07 | $96.76 | $96.76 | 2,248,283 |
| 2024-03-27 | $93.13 | $95.20 | $93.13 | $95.16 | $95.16 | 1,262,260 |
| 2024-03-26 | $93.46 | $93.72 | $92.74 | $92.78 | $92.78 | 1,525,251 |
| 2024-03-25 | $93.87 | $95.03 | $93.29 | $93.37 | $93.37 | 1,684,781 |
| 2024-03-22 | $94.64 | $95.34 | $93.78 | $93.97 | $93.97 | 1,317,442 |
| 2024-03-21 | $94.23 | $94.95 | $93.83 | $94.31 | $94.31 | 1,130,662 |
| 2024-03-20 | $93.33 | $94.29 | $92.90 | $94.26 | $94.26 | 1,154,081 |
| 2024-03-19 | $92.88 | $94.18 | $92.54 | $93.35 | $93.35 | 1,922,920 |
| 2024-03-18 | $92.42 | $93.35 | $91.90 | $92.75 | $92.75 | 1,797,288 |
| 2024-03-15 | $91.91 | $93.56 | $91.91 | $92.26 | $92.26 | 6,518,815 |
| 2024-03-14 | $95.15 | $95.26 | $91.86 | $92.63 | $92.63 | 3,066,450 |
| 2024-03-13 | $94.85 | $96.06 | $94.74 | $95.67 | $95.67 | 1,735,672 |
| 2024-03-12 | $94.64 | $95.33 | $94.08 | $94.85 | $94.85 | 1,940,563 |
| 2024-03-11 | $91.74 | $94.51 | $91.74 | $94.41 | $94.41 | 1,842,067 |
| 2024-03-08 | $92.09 | $92.68 | $91.67 | $91.69 | $91.69 | 1,628,500 |
| 2024-03-07 | $90.91 | $92.83 | $90.75 | $92.74 | $92.04 | 1,594,318 |
| 2024-03-06 | $89.48 | $90.73 | $88.74 | $90.60 | $89.91 | 1,261,586 |
| 2024-03-05 | $89.12 | $90.40 | $88.59 | $89.06 | $88.39 | 1,384,238 |
| 2024-03-04 | $88.89 | $89.65 | $88.25 | $89.20 | $88.52 | 1,583,093 |
| 2024-03-01 | $88.37 | $88.67 | $87.68 | $88.44 | $87.77 | 1,157,878 |
| 2024-02-29 | $88.32 | $88.72 | $87.84 | $88.39 | $87.72 | 1,649,526 |
| 2024-02-28 | $88.68 | $89.10 | $87.42 | $88.10 | $88.10 | 1,270,048 |
| 2024-02-27 | $89.10 | $89.41 | $88.48 | $89.16 | $89.16 | 744,880 |
| 2024-02-26 | $88.61 | $89.46 | $88.36 | $89.09 | $89.09 | 1,484,056 |
| 2024-02-23 | $88.57 | $88.99 | $87.52 | $88.60 | $88.60 | 1,359,027 |
| 2024-02-22 | $88.40 | $88.92 | $87.75 | $88.31 | $88.31 | 1,290,780 |
| 2024-02-21 | $88.19 | $88.67 | $87.84 | $88.62 | $88.62 | 1,114,665 |
| 2024-02-20 | $87.36 | $88.46 | $87.21 | $88.36 | $88.36 | 1,423,172 |
| 2024-02-16 | $86.81 | $87.93 | $86.45 | $87.51 | $87.51 | 1,234,013 |
| 2024-02-15 | $86.09 | $88.43 | $85.90 | $87.03 | $87.03 | 1,417,398 |
| 2024-02-14 | $85.69 | $85.89 | $84.43 | $85.79 | $85.79 | 1,286,303 |
| 2024-02-13 | $85.95 | $86.58 | $84.54 | $85.14 | $85.14 | 1,914,811 |
| 2024-02-12 | $84.70 | $86.98 | $84.70 | $86.45 | $86.45 | 1,316,640 |
| 2024-02-09 | $86.66 | $87.11 | $84.45 | $84.59 | $84.59 | 1,639,761 |
| 2024-02-08 | $86.56 | $86.72 | $84.60 | $86.63 | $86.63 | 2,633,737 |
| 2024-02-07 | $89.90 | $90.86 | $86.07 | $86.32 | $86.32 | 4,400,981 |
| 2024-02-06 | $88.60 | $89.46 | $88.58 | $89.00 | $89.00 | 1,806,279 |
| 2024-02-05 | $89.11 | $89.33 | $88.13 | $88.80 | $88.80 | 1,657,765 |
| 2024-02-02 | $89.59 | $90.58 | $89.18 | $89.96 | $89.96 | 1,818,795 |
| 2024-02-01 | $90.53 | $90.77 | $89.03 | $89.81 | $89.81 | 1,675,275 |
| 2024-01-31 | $91.22 | $91.74 | $90.38 | $90.38 | $90.38 | 1,973,958 |
| 2024-01-30 | $91.17 | $91.71 | $90.64 | $91.38 | $91.38 | 1,009,233 |
| 2024-01-29 | $90.99 | $91.45 | $90.20 | $91.34 | $91.34 | 1,007,896 |
| 2024-01-26 | $91.35 | $91.79 | $90.34 | $90.89 | $90.89 | 1,312,333 |
| 2024-01-25 | $89.95 | $91.02 | $89.85 | $90.98 | $90.98 | 1,294,830 |
| 2024-01-24 | $90.00 | $90.55 | $89.07 | $89.15 | $89.15 | 1,623,278 |
| 2024-01-23 | $89.22 | $89.97 | $88.71 | $89.49 | $89.49 | 1,269,730 |
| 2024-01-22 | $88.10 | $89.06 | $87.99 | $88.78 | $88.78 | 1,244,034 |
| 2024-01-19 | $88.19 | $88.50 | $86.64 | $87.88 | $87.88 | 1,578,897 |
| 2024-01-18 | $88.08 | $88.28 | $86.84 | $87.94 | $87.94 | 1,455,765 |
| 2024-01-17 | $87.87 | $88.49 | $87.18 | $87.65 | $87.65 | 1,426,259 |
| 2024-01-16 | $88.44 | $88.73 | $87.77 | $88.44 | $88.44 | 2,272,658 |
| 2024-01-12 | $89.61 | $89.61 | $87.99 | $88.76 | $88.76 | 1,245,246 |
| 2024-01-11 | $89.17 | $89.78 | $87.39 | $89.15 | $89.15 | 1,983,151 |
| 2024-01-10 | $88.40 | $89.46 | $87.87 | $88.23 | $88.23 | 1,959,309 |
| 2024-01-09 | $87.60 | $88.43 | $87.05 | $88.39 | $88.39 | 1,792,876 |
| 2024-01-08 | $86.01 | $88.23 | $85.87 | $88.22 | $88.22 | 900,884 |
| 2024-01-05 | $85.50 | $86.41 | $85.50 | $85.88 | $85.88 | 1,115,178 |
| 2024-01-04 | $85.32 | $85.99 | $84.61 | $85.09 | $85.09 | 1,196,803 |
| 2024-01-03 | $86.82 | $87.07 | $84.96 | $84.99 | $84.99 | 1,435,159 |
| 2024-01-02 | $86.25 | $87.42 | $86.16 | $87.25 | $87.25 | 1,332,186 |
| 2023-12-29 | $86.73 | $86.92 | $86.07 | $86.51 | $86.51 | 763,337 |
| 2023-12-28 | $86.59 | $87.06 | $86.43 | $86.73 | $86.73 | 718,383 |
| 2023-12-27 | $86.56 | $87.27 | $86.20 | $86.64 | $86.64 | 822,183 |
| 2023-12-26 | $86.40 | $87.00 | $85.85 | $86.70 | $86.70 | 865,556 |
| 2023-12-22 | $86.59 | $87.08 | $85.73 | $86.08 | $86.08 | 1,227,530 |
| 2023-12-21 | $85.62 | $86.56 | $85.32 | $86.43 | $86.43 | 850,232 |
| 2023-12-20 | $86.48 | $87.08 | $85.67 | $85.73 | $85.04 | 1,143,813 |
| 2023-12-19 | $86.68 | $86.92 | $86.19 | $86.68 | $85.98 | 1,073,461 |
| 2023-12-18 | $86.56 | $86.68 | $85.51 | $86.32 | $85.63 | 1,059,567 |
| 2023-12-15 | $86.29 | $88.65 | $85.81 | $86.80 | $86.80 | 4,376,602 |
| 2023-12-14 | $84.53 | $86.44 | $83.65 | $86.43 | $86.43 | 2,259,442 |
| 2023-12-13 | $83.98 | $84.20 | $82.97 | $83.93 | $83.93 | 1,543,680 |
| 2023-12-12 | $84.14 | $84.62 | $83.63 | $83.96 | $83.96 | 1,219,512 |
| 2023-12-11 | $82.27 | $84.86 | $82.26 | $84.05 | $84.05 | 2,116,332 |
| 2023-12-08 | $82.05 | $82.20 | $81.44 | $81.94 | $81.94 | 1,077,489 |
| 2023-12-07 | $82.12 | $82.54 | $81.41 | $82.10 | $82.10 | 1,235,457 |
| 2023-12-06 | $81.78 | $82.56 | $81.49 | $81.95 | $81.95 | 1,164,840 |
| 2023-12-05 | $82.04 | $82.13 | $80.92 | $81.40 | $81.40 | 1,145,720 |
| 2023-12-04 | $81.63 | $82.87 | $81.58 | $82.39 | $82.39 | 957,927 |
| 2023-12-01 | $80.74 | $81.88 | $80.01 | $81.81 | $81.81 | 825,646 |
| 2023-11-30 | $80.11 | $80.81 | $79.69 | $80.63 | $80.63 | 1,742,028 |
| 2023-11-29 | $79.57 | $80.17 | $79.16 | $79.79 | $79.79 | 1,113,826 |
| 2023-11-28 | $79.20 | $79.80 | $78.90 | $79.14 | $79.14 | 1,469,618 |
| 2023-11-27 | $79.52 | $79.82 | $79.15 | $79.20 | $79.20 | 942,513 |
| 2023-11-24 | $79.69 | $80.09 | $79.14 | $80.09 | $80.09 | 387,468 |
| 2023-11-22 | $78.99 | $79.74 | $78.75 | $79.36 | $79.36 | 786,994 |
| 2023-11-21 | $79.03 | $79.34 | $78.65 | $78.67 | $78.67 | 744,952 |
| 2023-11-20 | $78.93 | $79.79 | $78.28 | $79.17 | $79.17 | 1,152,202 |
| 2023-11-17 | $77.45 | $79.07 | $77.14 | $79.06 | $79.06 | 1,666,899 |
| 2023-11-16 | $78.16 | $78.92 | $76.90 | $76.97 | $76.97 | 1,537,997 |
| 2023-11-15 | $78.17 | $79.13 | $78.05 | $78.17 | $78.17 | 1,345,307 |
| 2023-11-14 | $76.74 | $78.67 | $76.55 | $78.23 | $78.23 | 1,039,118 |
| 2023-11-13 | $75.43 | $75.82 | $74.83 | $75.71 | $75.71 | 939,811 |
| 2023-11-10 | $74.90 | $75.83 | $74.41 | $75.74 | $75.74 | 923,812 |
| 2023-11-09 | $76.14 | $76.14 | $74.53 | $74.98 | $74.98 | 905,859 |
| 2023-11-08 | $76.65 | $77.06 | $75.53 | $75.67 | $75.67 | 900,882 |
| 2023-11-07 | $76.22 | $76.75 | $76.06 | $76.66 | $76.66 | 924,829 |
| 2023-11-06 | $77.49 | $77.69 | $76.65 | $77.06 | $77.06 | 793,869 |
| 2023-11-03 | $77.40 | $77.99 | $76.99 | $77.65 | $77.65 | 729,982 |
| 2023-11-02 | $75.17 | $76.62 | $74.89 | $76.60 | $76.60 | 1,011,112 |
| 2023-11-01 | $75.08 | $75.27 | $73.68 | $74.48 | $74.48 | 1,096,587 |
| 2023-10-31 | $74.68 | $74.98 | $74.09 | $74.91 | $74.91 | 1,079,293 |
| 2023-10-30 | $73.99 | $74.78 | $73.58 | $74.52 | $74.52 | 1,161,150 |
| 2023-10-27 | $74.42 | $74.90 | $73.86 | $73.99 | $73.99 | 1,333,564 |
| 2023-10-26 | $74.12 | $75.10 | $73.79 | $74.28 | $74.28 | 1,367,913 |
| 2023-10-25 | $74.30 | $75.12 | $74.09 | $74.39 | $74.39 | 1,408,740 |
| 2023-10-24 | $75.99 | $76.14 | $73.67 | $74.49 | $74.49 | 1,905,281 |
| 2023-10-23 | $73.94 | $76.32 | $73.79 | $75.58 | $75.58 | 2,007,568 |
| 2023-10-20 | $73.74 | $74.86 | $73.28 | $73.94 | $73.94 | 1,904,751 |
| 2023-10-19 | $75.32 | $75.94 | $74.20 | $74.22 | $74.22 | 1,731,831 |
| 2023-10-18 | $75.20 | $75.93 | $74.62 | $75.33 | $75.33 | 2,457,977 |
| 2023-10-17 | $75.81 | $76.85 | $75.75 | $76.54 | $76.54 | 1,971,815 |
| 2023-10-16 | $75.04 | $76.06 | $74.82 | $76.02 | $76.02 | 1,580,701 |
| 2023-10-13 | $75.34 | $75.74 | $74.37 | $74.55 | $74.55 | 1,371,907 |
| 2023-10-12 | $76.18 | $76.32 | $75.17 | $75.57 | $75.57 | 1,807,387 |
| 2023-10-11 | $75.31 | $75.99 | $74.24 | $74.84 | $74.84 | 1,426,589 |
| 2023-10-10 | $75.30 | $75.75 | $74.68 | $75.28 | $75.28 | 1,579,152 |
| 2023-10-09 | $73.94 | $75.38 | $73.78 | $74.90 | $74.90 | 899,023 |
| 2023-10-06 | $72.63 | $74.79 | $72.62 | $74.25 | $74.25 | 1,202,368 |
| 2023-10-05 | $73.30 | $73.56 | $72.78 | $72.91 | $72.91 | 1,112,460 |
| 2023-10-04 | $72.26 | $73.37 | $72.20 | $73.30 | $73.30 | 1,357,047 |
| 2023-10-03 | $73.13 | $73.50 | $72.20 | $72.47 | $72.47 | 1,045,678 |
| 2023-10-02 | $73.98 | $74.36 | $72.66 | $73.36 | $73.36 | 1,384,968 |
| 2023-09-29 | $74.51 | $74.65 | $73.98 | $74.48 | $74.48 | 1,325,775 |
| 2023-09-28 | $73.62 | $74.70 | $73.06 | $74.05 | $74.05 | 1,209,132 |
| 2023-09-27 | $73.75 | $74.12 | $72.69 | $73.39 | $73.39 | 1,357,729 |
| 2023-09-26 | $73.78 | $74.19 | $73.45 | $73.46 | $73.46 | 1,310,957 |
| 2023-09-25 | $73.41 | $75.00 | $73.41 | $74.40 | $74.40 | 1,188,806 |
| 2023-09-22 | $74.88 | $75.06 | $73.52 | $73.74 | $73.74 | 1,064,117 |
| 2023-09-21 | $74.80 | $75.48 | $74.52 | $74.69 | $74.69 | 1,733,119 |
| 2023-09-20 | $75.99 | $76.20 | $74.67 | $74.85 | $74.85 | 1,738,693 |
| 2023-09-19 | $77.39 | $77.94 | $76.70 | $76.77 | $76.77 | 1,100,175 |
| 2023-09-18 | $76.90 | $77.86 | $75.94 | $77.44 | $77.44 | 1,444,470 |
| 2023-09-15 | $78.71 | $78.74 | $77.12 | $77.41 | $77.41 | 3,101,626 |
| 2023-09-14 | $78.19 | $78.63 | $77.70 | $78.39 | $78.39 | 2,143,496 |
| 2023-09-13 | $79.20 | $79.56 | $77.55 | $77.77 | $77.77 | 1,599,024 |
| 2023-09-12 | $78.90 | $79.54 | $78.65 | $79.07 | $79.07 | 778,409 |
| 2023-09-11 | $79.43 | $80.07 | $78.96 | $79.43 | $79.43 | 875,318 |
| 2023-09-08 | $79.82 | $79.85 | $78.37 | $78.90 | $78.90 | 1,054,519 |
| 2023-09-07 | $80.07 | $80.21 | $79.26 | $79.57 | $79.57 | 1,466,638 |
| 2023-09-06 | $79.53 | $80.45 | $78.78 | $80.17 | $80.17 | 1,000,780 |
| 2023-09-05 | $79.80 | $80.40 | $79.14 | $79.67 | $79.67 | 1,336,205 |
| 2023-09-01 | $81.31 | $81.40 | $79.50 | $80.21 | $80.21 | 1,461,815 |
| 2023-08-31 | $81.13 | $81.13 | $80.45 | $81.01 | $81.01 | 2,159,595 |
| 2023-08-30 | $80.97 | $81.22 | $80.41 | $80.89 | $80.89 | 1,106,978 |
| 2023-08-29 | $80.46 | $80.93 | $80.05 | $80.71 | $80.71 | 952,806 |
| 2023-08-28 | $80.42 | $80.82 | $80.01 | $80.44 | $80.44 | 586,411 |
| 2023-08-25 | $79.92 | $80.22 | $79.19 | $79.86 | $79.86 | 1,557,004 |
| 2023-08-24 | $79.80 | $80.85 | $79.22 | $79.30 | $79.30 | 657,433 |
| 2023-08-23 | $79.26 | $80.46 | $79.14 | $80.09 | $80.09 | 865,940 |
| 2023-08-22 | $79.10 | $79.47 | $78.73 | $79.14 | $79.14 | 1,017,977 |
| 2023-08-21 | $79.81 | $80.10 | $78.59 | $79.33 | $79.33 | 804,101 |
| 2023-08-18 | $78.31 | $80.19 | $78.01 | $79.91 | $79.91 | 1,478,475 |
| 2023-08-17 | $79.79 | $80.14 | $78.63 | $78.64 | $78.64 | 1,230,330 |
| 2023-08-16 | $79.57 | $80.50 | $79.34 | $79.52 | $79.52 | 1,201,914 |
| 2023-08-15 | $79.43 | $80.39 | $78.64 | $80.06 | $80.06 | 1,395,039 |
| 2023-08-14 | $79.80 | $80.02 | $79.30 | $79.95 | $79.95 | 1,589,648 |
| 2023-08-11 | $79.42 | $80.37 | $79.28 | $79.91 | $79.91 | 1,387,813 |
| 2023-08-10 | $80.66 | $81.27 | $79.60 | $79.82 | $79.82 | 1,128,337 |
| 2023-08-09 | $80.17 | $81.14 | $79.85 | $80.32 | $80.32 | 1,350,251 |
| 2023-08-08 | $80.91 | $81.25 | $80.34 | $80.37 | $80.37 | 2,030,911 |
| 2023-08-07 | $82.06 | $82.51 | $81.05 | $81.51 | $81.51 | 1,878,522 |
| 2023-08-04 | $81.23 | $83.10 | $80.94 | $81.60 | $81.60 | 2,134,615 |
| 2023-08-03 | $82.34 | $82.58 | $81.55 | $81.92 | $81.92 | 1,418,822 |
| 2023-08-02 | $82.74 | $84.15 | $82.49 | $82.67 | $82.67 | 1,874,424 |
| 2023-08-01 | $84.01 | $84.34 | $82.33 | $82.85 | $82.85 | 1,782,817 |
| 2023-07-31 | $83.00 | $84.81 | $83.00 | $84.62 | $84.62 | 5,232,621 |
| 2023-07-28 | $82.96 | $83.12 | $82.03 | $82.55 | $82.55 | 2,020,356 |
| 2023-07-27 | $83.15 | $83.15 | $81.84 | $82.34 | $82.34 | 2,488,899 |
| 2023-07-26 | $82.71 | $83.57 | $82.23 | $82.91 | $82.91 | 1,719,478 |
| 2023-07-25 | $83.08 | $83.83 | $82.13 | $82.60 | $82.60 | 2,227,464 |
| 2023-07-24 | $83.05 | $83.88 | $81.82 | $83.09 | $83.09 | 2,637,504 |
| 2023-07-21 | $85.89 | $86.23 | $83.51 | $83.81 | $83.81 | 4,333,914 |
| 2023-07-20 | $87.98 | $88.88 | $86.98 | $88.17 | $88.17 | 4,470,552 |
| 2023-07-19 | $88.72 | $91.25 | $86.09 | $87.78 | $87.78 | 8,150,116 |
| 2023-07-18 | $97.81 | $99.23 | $97.56 | $97.92 | $97.92 | 2,965,713 |
| 2023-07-17 | $96.22 | $98.53 | $95.09 | $98.23 | $98.23 | 1,785,721 |
| 2023-07-14 | $96.04 | $96.35 | $95.44 | $96.29 | $96.29 | 1,010,447 |
| 2023-07-13 | $95.46 | $97.02 | $95.26 | $96.40 | $96.40 | 1,148,991 |
| 2023-07-12 | $97.04 | $97.26 | $95.11 | $95.19 | $95.19 | 1,706,008 |
| 2023-07-11 | $93.40 | $96.47 | $93.14 | $96.26 | $96.26 | 1,280,731 |
| 2023-07-10 | $92.39 | $93.48 | $92.28 | $93.13 | $93.13 | 1,294,707 |
| 2023-07-07 | $91.74 | $93.70 | $91.44 | $92.99 | $92.99 | 1,338,118 |
| 2023-07-06 | $94.08 | $94.08 | $91.84 | $92.15 | $92.15 | 1,294,106 |
| 2023-07-05 | $94.72 | $94.97 | $93.38 | $94.01 | $94.01 | 1,390,389 |
| 2023-07-03 | $94.94 | $95.97 | $94.58 | $95.56 | $95.56 | 608,496 |
| 2023-06-30 | $94.74 | $95.41 | $94.23 | $95.15 | $95.15 | 1,226,046 |
| 2023-06-29 | $95.87 | $95.95 | $94.02 | $94.13 | $94.13 | 1,302,960 |
| 2023-06-28 | $96.60 | $96.76 | $95.37 | $96.48 | $96.48 | 1,569,674 |
| 2023-06-27 | $94.41 | $97.22 | $94.41 | $96.75 | $96.75 | 1,148,593 |
| 2023-06-26 | $93.40 | $94.80 | $93.14 | $94.24 | $94.24 | 1,068,569 |
| 2023-06-23 | $94.37 | $94.84 | $92.96 | $93.18 | $93.18 | 2,136,979 |
| 2023-06-22 | $95.03 | $95.61 | $93.29 | $95.15 | $95.15 | 1,409,410 |
| 2023-06-21 | $93.81 | $95.11 | $93.47 | $94.50 | $94.50 | 1,207,031 |
| 2023-06-20 | $94.59 | $95.84 | $93.64 | $93.65 | $93.65 | 1,772,626 |
| 2023-06-16 | $95.46 | $96.22 | $94.92 | $95.15 | $95.15 | 2,586,407 |
| 2023-06-15 | $94.53 | $95.90 | $94.06 | $95.60 | $95.60 | 990,497 |
| 2023-06-14 | $95.55 | $96.63 | $94.14 | $94.62 | $94.62 | 1,156,857 |
| 2023-06-13 | $94.94 | $96.15 | $94.84 | $95.37 | $95.37 | 1,071,664 |
| 2023-06-12 | $94.53 | $95.34 | $93.86 | $95.30 | $95.30 | 1,339,001 |
| 2023-06-09 | $94.44 | $94.92 | $93.91 | $94.49 | $94.49 | 1,242,538 |
| 2023-06-08 | $94.00 | $94.98 | $93.44 | $94.46 | $94.46 | 1,060,214 |
| 2023-06-07 | $93.19 | $95.74 | $92.81 | $94.80 | $94.10 | 2,212,163 |
| 2023-06-06 | $91.15 | $93.08 | $90.75 | $92.81 | $92.13 | 1,553,447 |
| 2023-06-05 | $90.92 | $91.28 | $90.35 | $91.05 | $90.38 | 1,063,433 |
| 2023-06-02 | $89.64 | $91.74 | $89.53 | $91.32 | $90.65 | 1,368,103 |
| 2023-06-01 | $88.67 | $89.52 | $87.85 | $89.30 | $88.64 | 1,368,124 |
| 2023-05-31 | $90.25 | $90.58 | $87.24 | $88.19 | $87.54 | 3,306,286 |
| 2023-05-30 | $89.67 | $90.97 | $89.37 | $90.37 | $89.71 | 1,535,973 |
| 2023-05-26 | $89.56 | $90.45 | $89.39 | $89.95 | $89.95 | 1,241,457 |
| 2023-05-25 | $90.52 | $91.16 | $88.82 | $89.12 | $89.12 | 1,637,611 |
| 2023-05-24 | $91.83 | $91.83 | $90.68 | $90.89 | $90.89 | 1,192,291 |
| 2023-05-23 | $92.64 | $93.07 | $91.97 | $92.04 | $92.04 | 1,059,961 |
| 2023-05-22 | $93.65 | $93.91 | $92.44 | $92.80 | $92.80 | 934,394 |
| 2023-05-19 | $94.36 | $94.77 | $93.12 | $93.30 | $93.30 | 1,186,511 |
| 2023-05-18 | $93.17 | $94.26 | $92.95 | $94.22 | $94.22 | 1,386,541 |
| 2023-05-17 | $92.59 | $93.24 | $91.77 | $92.93 | $92.93 | 1,552,043 |
| 2023-05-16 | $91.50 | $92.25 | $90.39 | $91.88 | $91.88 | 1,101,854 |
| 2023-05-15 | $92.87 | $92.89 | $90.99 | $91.72 | $91.72 | 1,602,511 |
| 2023-05-12 | $91.45 | $92.99 | $91.05 | $92.84 | $92.84 | 1,668,274 |
| 2023-05-11 | $90.68 | $91.50 | $90.13 | $91.13 | $91.13 | 1,428,202 |
| 2023-05-10 | $92.23 | $92.42 | $90.20 | $91.14 | $91.14 | 1,290,994 |
| 2023-05-09 | $92.26 | $92.48 | $91.64 | $91.67 | $91.67 | 1,980,334 |
| 2023-05-08 | $90.73 | $92.11 | $89.46 | $91.98 | $91.98 | 2,246,923 |
| 2023-05-05 | $88.41 | $89.80 | $87.90 | $89.75 | $89.75 | 1,555,793 |
| 2023-05-04 | $85.58 | $87.87 | $84.09 | $87.72 | $87.72 | 2,529,304 |
| 2023-05-03 | $91.41 | $91.67 | $86.64 | $87.04 | $87.04 | 2,531,278 |
| 2023-05-02 | $91.81 | $91.94 | $89.63 | $91.04 | $91.04 | 1,813,708 |
| 2023-05-01 | $90.82 | $93.35 | $90.82 | $92.18 | $92.18 | 1,977,687 |
| 2023-04-28 | $89.92 | $91.31 | $89.92 | $90.57 | $90.57 | 2,034,285 |
| 2023-04-27 | $89.43 | $90.61 | $87.52 | $90.26 | $90.26 | 2,227,552 |
| 2023-04-26 | $91.85 | $92.97 | $90.23 | $90.54 | $90.54 | 1,857,051 |
| 2023-04-25 | $93.50 | $93.81 | $92.72 | $93.09 | $93.09 | 1,224,351 |
| 2023-04-24 | $93.98 | $94.53 | $93.57 | $93.78 | $93.78 | 1,488,479 |
| 2023-04-21 | $92.28 | $93.96 | $91.82 | $93.85 | $93.85 | 1,647,947 |
| 2023-04-20 | $91.12 | $92.90 | $91.09 | $92.26 | $92.26 | 1,508,850 |
| 2023-04-19 | $95.95 | $96.19 | $91.86 | $92.16 | $92.16 | 3,264,688 |
| 2023-04-18 | $96.20 | $96.78 | $95.59 | $96.14 | $96.14 | 2,372,893 |
| 2023-04-17 | $94.84 | $95.81 | $94.27 | $95.71 | $95.71 | 1,770,323 |
| 2023-04-14 | $94.12 | $95.14 | $94.05 | $95.01 | $95.01 | 1,441,729 |
| 2023-04-13 | $94.02 | $94.50 | $93.51 | $94.41 | $94.41 | 1,241,382 |
| 2023-04-12 | $93.79 | $94.50 | $93.22 | $93.59 | $93.59 | 1,223,485 |
| 2023-04-11 | $93.50 | $94.97 | $93.23 | $93.57 | $93.57 | 1,675,822 |
| 2023-04-10 | $92.73 | $93.37 | $92.48 | $93.21 | $93.21 | 1,212,363 |
| 2023-04-06 | $93.62 | $93.65 | $92.62 | $93.05 | $93.05 | 1,294,264 |
| 2023-04-05 | $94.00 | $94.00 | $92.67 | $93.65 | $93.65 | 1,474,408 |
| 2023-04-04 | $95.32 | $96.20 | $94.72 | $94.79 | $94.79 | 2,463,635 |
| 2023-04-03 | $94.32 | $95.30 | $93.98 | $95.20 | $95.20 | 2,341,270 |
| 2023-03-31 | $93.33 | $94.45 | $93.32 | $94.34 | $94.34 | 1,674,074 |
| 2023-03-30 | $90.90 | $92.83 | $90.90 | $92.74 | $92.74 | 1,979,783 |
| 2023-03-29 | $89.65 | $90.66 | $89.44 | $90.48 | $90.48 | 1,646,172 |
| 2023-03-28 | $88.31 | $89.47 | $88.08 | $88.73 | $88.73 | 1,481,576 |
| 2023-03-27 | $88.73 | $89.43 | $88.22 | $88.52 | $88.52 | 1,411,691 |
| 2023-03-24 | $87.32 | $87.68 | $85.70 | $87.63 | $87.63 | 2,344,866 |
| 2023-03-23 | $87.92 | $89.57 | $87.46 | $88.63 | $88.63 | 1,827,720 |
| 2023-03-22 | $90.06 | $90.38 | $87.60 | $87.64 | $87.64 | 1,714,069 |
| 2023-03-21 | $89.91 | $90.49 | $89.29 | $89.90 | $89.90 | 1,459,255 |
| 2023-03-20 | $86.73 | $89.13 | $86.65 | $88.67 | $88.67 | 1,595,635 |
| 2023-03-17 | $86.43 | $86.82 | $85.50 | $86.17 | $86.17 | 9,950,657 |
| 2023-03-16 | $84.59 | $87.43 | $84.40 | $87.31 | $87.31 | 2,119,859 |
| 2023-03-15 | $85.41 | $85.70 | $83.86 | $85.67 | $85.67 | 2,691,327 |
| 2023-03-14 | $87.27 | $87.89 | $86.14 | $87.37 | $87.37 | 2,759,597 |
| 2023-03-13 | $86.04 | $87.47 | $85.24 | $85.64 | $85.64 | 2,954,015 |
| 2023-03-10 | $87.83 | $88.75 | $86.94 | $87.46 | $87.46 | 1,932,469 |
| 2023-03-09 | $89.35 | $89.48 | $87.91 | $87.98 | $87.98 | 1,525,885 |
| 2023-03-08 | $90.83 | $90.94 | $89.20 | $90.06 | $89.35 | 1,811,371 |
| 2023-03-07 | $91.93 | $92.51 | $90.67 | $90.80 | $90.08 | 1,499,168 |
| 2023-03-06 | $91.96 | $92.37 | $91.06 | $91.80 | $91.08 | 2,071,190 |
| 2023-03-03 | $92.28 | $92.28 | $91.41 | $91.70 | $91.70 | 1,663,541 |
| 2023-03-02 | $90.94 | $91.82 | $90.37 | $91.82 | $91.82 | 2,032,459 |
| 2023-03-01 | $90.24 | $91.50 | $89.88 | $91.47 | $91.47 | 1,885,793 |
| 2023-02-28 | $90.98 | $91.61 | $90.40 | $90.57 | $90.57 | 1,730,811 |
| 2023-02-27 | $91.65 | $92.50 | $90.80 | $91.02 | $91.02 | 1,829,353 |
| 2023-02-24 | $91.26 | $91.73 | $90.47 | $91.60 | $91.60 | 1,299,911 |
| 2023-02-23 | $91.93 | $92.70 | $91.32 | $91.93 | $91.93 | 1,693,791 |
| 2023-02-22 | $91.39 | $92.77 | $91.19 | $91.85 | $91.85 | 1,954,017 |
| 2023-02-21 | $92.49 | $93.48 | $91.39 | $91.44 | $91.44 | 1,422,934 |
| 2023-02-17 | $93.20 | $93.88 | $92.43 | $93.72 | $93.72 | 1,945,903 |
| 2023-02-16 | $92.15 | $93.57 | $92.03 | $93.20 | $93.20 | 1,274,956 |
| 2023-02-15 | $92.87 | $93.27 | $91.84 | $93.23 | $93.23 | 2,308,911 |
| 2023-02-14 | $92.74 | $93.47 | $91.83 | $93.18 | $93.18 | 1,658,467 |
| 2023-02-13 | $91.19 | $93.02 | $90.61 | $92.98 | $92.98 | 1,942,090 |
| 2023-02-10 | $92.80 | $93.01 | $90.47 | $91.14 | $91.14 | 2,362,353 |
| 2023-02-09 | $93.30 | $95.91 | $92.34 | $93.25 | $93.25 | 2,550,569 |
| 2023-02-08 | $93.09 | $96.52 | $92.77 | $92.88 | $92.88 | 3,402,207 |
| 2023-02-07 | $90.89 | $91.64 | $90.11 | $90.92 | $90.92 | 2,094,193 |
| 2023-02-06 | $91.54 | $91.94 | $90.47 | $91.05 | $91.05 | 1,617,079 |
| 2023-02-03 | $91.74 | $92.72 | $91.38 | $91.71 | $91.71 | 2,528,305 |
| 2023-02-02 | $89.00 | $92.09 | $88.78 | $91.83 | $91.83 | 2,857,125 |
| 2023-02-01 | $85.58 | $87.82 | $85.30 | $87.63 | $87.63 | 2,262,559 |
| 2023-01-31 | $85.23 | $86.17 | $84.86 | $85.99 | $85.99 | 2,309,407 |
| 2023-01-30 | $84.75 | $85.31 | $84.51 | $84.84 | $84.84 | 1,105,924 |
| 2023-01-27 | $85.90 | $86.35 | $85.08 | $85.28 | $85.28 | 1,127,095 |
| 2023-01-26 | $86.76 | $87.53 | $85.93 | $86.03 | $86.03 | 1,455,385 |
| 2023-01-25 | $85.90 | $86.80 | $85.56 | $86.76 | $86.76 | 1,223,168 |
| 2023-01-24 | $84.63 | $86.45 | $83.76 | $86.14 | $86.14 | 1,425,661 |
| 2023-01-23 | $83.84 | $84.92 | $83.64 | $84.54 | $84.54 | 1,013,753 |
| 2023-01-20 | $82.62 | $84.07 | $81.58 | $83.78 | $83.78 | 1,651,475 |
| 2023-01-19 | $82.30 | $82.88 | $81.87 | $82.11 | $82.11 | 1,182,041 |
| 2023-01-18 | $83.68 | $83.92 | $82.07 | $82.58 | $82.58 | 1,262,412 |
| 2023-01-17 | $83.92 | $83.92 | $82.86 | $83.68 | $83.68 | 1,267,573 |
| 2023-01-13 | $83.49 | $84.38 | $83.49 | $84.06 | $84.06 | 1,404,852 |
| 2023-01-12 | $85.27 | $85.51 | $84.21 | $84.35 | $84.35 | 1,509,164 |
| 2023-01-11 | $85.60 | $85.70 | $84.02 | $84.98 | $84.98 | 1,458,904 |
| 2023-01-10 | $85.76 | $85.85 | $84.85 | $85.80 | $85.80 | 1,061,314 |
| 2023-01-09 | $86.10 | $86.65 | $85.59 | $85.70 | $85.70 | 1,540,701 |
| 2023-01-06 | $85.25 | $86.60 | $85.25 | $86.08 | $86.08 | 1,330,560 |
| 2023-01-05 | $84.31 | $85.21 | $83.71 | $85.12 | $85.12 | 1,575,910 |
| 2023-01-04 | $83.00 | $84.58 | $82.79 | $84.44 | $84.44 | 1,612,934 |
| 2023-01-03 | $82.69 | $83.06 | $81.73 | $82.53 | $82.53 | 1,217,139 |
| 2022-12-30 | $80.91 | $81.58 | $80.60 | $81.57 | $81.57 | 1,090,863 |
| 2022-12-29 | $81.16 | $82.24 | $80.96 | $81.59 | $81.59 | 878,339 |
| 2022-12-28 | $81.41 | $81.93 | $80.43 | $80.63 | $80.63 | 928,104 |
| 2022-12-27 | $80.51 | $82.00 | $80.31 | $81.38 | $81.38 | 1,512,470 |
| 2022-12-23 | $78.78 | $80.55 | $78.63 | $80.50 | $80.50 | 1,180,522 |
| 2022-12-22 | $78.20 | $78.80 | $77.09 | $78.78 | $78.78 | 1,254,941 |
| 2022-12-21 | $78.46 | $79.27 | $78.31 | $78.77 | $78.77 | 978,653 |
| 2022-12-20 | $76.85 | $78.00 | $76.59 | $77.81 | $77.81 | 1,496,142 |
| 2022-12-19 | $77.26 | $78.42 | $76.43 | $77.31 | $76.62 | 1,473,862 |
| 2022-12-16 | $77.42 | $78.21 | $76.50 | $77.13 | $76.44 | 3,678,880 |
| 2022-12-15 | $79.62 | $80.31 | $78.01 | $78.40 | $77.70 | 1,801,827 |
| 2022-12-14 | $80.45 | $81.96 | $80.39 | $80.89 | $80.17 | 2,623,771 |
| 2022-12-13 | $80.00 | $81.66 | $79.20 | $80.94 | $80.22 | 3,792,605 |
| 2022-12-12 | $75.84 | $78.51 | $75.43 | $78.29 | $77.59 | 2,067,764 |
| 2022-12-09 | $75.52 | $76.41 | $75.10 | $75.65 | $75.65 | 1,158,596 |
| 2022-12-08 | $75.83 | $76.16 | $75.37 | $75.61 | $75.61 | 1,147,108 |
| 2022-12-07 | $75.87 | $76.51 | $75.47 | $75.67 | $75.67 | 1,620,466 |
| 2022-12-06 | $77.21 | $77.70 | $75.42 | $76.13 | $76.13 | 1,889,349 |
| 2022-12-05 | $77.63 | $78.45 | $76.74 | $77.20 | $77.20 | 1,015,892 |
| 2022-12-02 | $79.01 | $79.39 | $78.14 | $78.65 | $78.65 | 1,464,145 |
| 2022-12-01 | $79.80 | $80.42 | $79.26 | $79.86 | $79.86 | 1,611,413 |
| 2022-11-30 | $78.50 | $80.01 | $77.30 | $79.76 | $79.76 | 2,185,129 |
| 2022-11-29 | $78.15 | $79.17 | $78.12 | $78.76 | $78.76 | 1,215,011 |
| 2022-11-28 | $78.65 | $79.06 | $77.95 | $78.15 | $78.15 | 943,828 |
| 2022-11-25 | $78.19 | $79.30 | $77.98 | $79.15 | $79.15 | 382,533 |
| 2022-11-23 | $78.08 | $78.49 | $77.70 | $78.19 | $78.19 | 715,874 |
| 2022-11-22 | $76.92 | $78.15 | $76.80 | $78.10 | $78.10 | 856,569 |
| 2022-11-21 | $77.10 | $77.12 | $76.11 | $76.57 | $76.57 | 943,733 |
| 2022-11-18 | $77.09 | $77.77 | $76.79 | $77.20 | $77.20 | 1,184,393 |
| 2022-11-17 | $75.40 | $76.37 | $74.32 | $76.23 | $76.23 | 893,702 |
| 2022-11-16 | $76.72 | $76.96 | $75.55 | $76.18 | $76.18 | 1,311,349 |
| 2022-11-15 | $77.39 | $77.85 | $76.15 | $77.00 | $77.00 | 1,506,022 |
| 2022-11-14 | $77.08 | $77.87 | $76.39 | $76.39 | $76.39 | 1,178,766 |
| 2022-11-11 | $75.90 | $77.96 | $75.53 | $77.51 | $77.51 | 1,618,547 |
| 2022-11-10 | $75.77 | $76.15 | $74.58 | $75.11 | $75.11 | 1,459,275 |
| 2022-11-09 | $73.39 | $74.60 | $72.90 | $73.36 | $73.36 | 1,212,061 |
| 2022-11-08 | $73.00 | $75.16 | $72.95 | $74.10 | $74.10 | 1,190,461 |
| 2022-11-07 | $72.44 | $72.96 | $71.61 | $72.86 | $72.86 | 1,314,946 |
| 2022-11-04 | $72.04 | $72.64 | $70.84 | $72.22 | $72.22 | 939,697 |
| 2022-11-03 | $70.62 | $71.38 | $69.74 | $71.14 | $71.14 | 1,149,191 |
| 2022-11-02 | $72.52 | $73.72 | $71.57 | $71.63 | $71.63 | 1,279,449 |
| 2022-11-01 | $73.25 | $73.74 | $72.74 | $73.10 | $73.10 | 1,010,911 |
| 2022-10-31 | $72.23 | $72.95 | $71.79 | $72.75 | $72.75 | 1,724,424 |
| 2022-10-28 | $71.15 | $72.83 | $71.07 | $72.59 | $72.59 | 1,483,141 |
| 2022-10-27 | $71.91 | $72.42 | $71.02 | $71.15 | $71.15 | 1,294,957 |
| 2022-10-26 | $72.00 | $72.29 | $71.07 | $71.39 | $71.39 | 1,854,782 |
| 2022-10-25 | $70.97 | $71.99 | $70.58 | $71.71 | $71.71 | 1,325,700 |
| 2022-10-24 | $70.57 | $71.63 | $70.23 | $71.34 | $71.34 | 1,575,742 |
| 2022-10-21 | $68.01 | $70.27 | $67.84 | $70.18 | $70.18 | 2,179,052 |
| 2022-10-20 | $68.59 | $69.59 | $67.43 | $67.97 | $67.97 | 1,537,803 |
| 2022-10-19 | $71.00 | $71.00 | $67.56 | $68.41 | $68.41 | 3,482,422 |
| 2022-10-18 | $70.13 | $70.84 | $68.32 | $69.28 | $69.28 | 2,975,143 |
| 2022-10-17 | $67.58 | $68.56 | $67.04 | $67.52 | $67.52 | 1,978,478 |
| 2022-10-14 | $68.25 | $68.93 | $66.39 | $66.67 | $66.67 | 1,489,687 |
| 2022-10-13 | $64.88 | $68.25 | $64.11 | $67.87 | $67.87 | 1,650,049 |
| 2022-10-12 | $64.67 | $66.22 | $64.37 | $65.69 | $65.69 | 1,544,328 |
| 2022-10-11 | $64.81 | $65.98 | $64.14 | $64.76 | $64.76 | 1,334,925 |
| 2022-10-10 | $65.49 | $65.53 | $64.09 | $64.81 | $64.81 | 781,472 |
| 2022-10-07 | $65.14 | $65.54 | $64.46 | $64.99 | $64.99 | 1,324,041 |
| 2022-10-06 | $66.17 | $66.65 | $65.44 | $65.80 | $65.80 | 1,335,857 |
| 2022-10-05 | $65.75 | $66.60 | $65.15 | $66.31 | $66.31 | 1,270,642 |
| 2022-10-04 | $64.65 | $66.97 | $64.12 | $66.88 | $66.88 | 2,057,745 |
| 2022-10-03 | $63.84 | $63.98 | $62.26 | $63.57 | $63.57 | 2,460,519 |
| 2022-09-30 | $63.76 | $65.33 | $62.95 | $63.09 | $63.09 | 2,673,170 |
| 2022-09-29 | $63.85 | $64.23 | $63.23 | $63.46 | $63.46 | 1,588,233 |
| 2022-09-28 | $63.12 | $64.97 | $62.90 | $64.51 | $64.51 | 1,417,012 |
| 2022-09-27 | $62.70 | $63.75 | $62.26 | $62.83 | $62.83 | 1,430,435 |
| 2022-09-26 | $62.88 | $63.44 | $61.85 | $61.92 | $61.92 | 1,260,854 |
| 2022-09-23 | $63.45 | $63.74 | $62.29 | $63.24 | $63.24 | 1,373,809 |
| 2022-09-22 | $65.21 | $65.25 | $64.10 | $64.13 | $64.13 | 1,013,473 |
| 2022-09-21 | $65.94 | $66.92 | $64.99 | $64.99 | $64.99 | 1,247,124 |
| 2022-09-20 | $66.86 | $67.08 | $64.74 | $65.41 | $65.41 | 1,836,247 |
| 2022-09-19 | $66.50 | $68.09 | $66.43 | $68.00 | $67.28 | 1,337,147 |
| 2022-09-16 | $68.56 | $68.56 | $66.62 | $66.99 | $66.99 | 2,633,394 |
| 2022-09-15 | $68.11 | $69.44 | $68.02 | $68.95 | $68.95 | 1,867,989 |
| 2022-09-14 | $69.04 | $69.04 | $67.37 | $68.13 | $68.13 | 1,714,235 |
| 2022-09-13 | $69.97 | $71.24 | $68.56 | $68.90 | $68.90 | 1,488,908 |
| 2022-09-12 | $70.82 | $71.94 | $70.78 | $71.53 | $71.53 | 1,815,895 |
| 2022-09-09 | $68.49 | $70.45 | $68.49 | $70.41 | $70.41 | 1,448,597 |
| 2022-09-08 | $66.82 | $68.18 | $66.42 | $67.89 | $67.89 | 878,695 |
| 2022-09-07 | $65.95 | $67.44 | $65.76 | $67.33 | $67.33 | 738,559 |
| 2022-09-06 | $66.50 | $66.66 | $65.46 | $65.95 | $65.95 | 843,214 |
| 2022-09-02 | $67.38 | $67.73 | $65.99 | $66.26 | $66.26 | 715,471 |
| 2022-09-01 | $66.50 | $66.68 | $65.84 | $66.64 | $66.64 | 1,054,242 |
| 2022-08-31 | $68.36 | $68.77 | $66.90 | $66.90 | $66.90 | 1,380,169 |
| 2022-08-30 | $68.54 | $68.64 | $67.54 | $67.99 | $67.99 | 1,120,973 |
| 2022-08-29 | $67.92 | $68.54 | $67.50 | $68.19 | $68.19 | 750,501 |
| 2022-08-26 | $70.18 | $70.27 | $68.36 | $68.45 | $68.45 | 843,796 |
| 2022-08-25 | $70.02 | $70.73 | $69.81 | $70.05 | $70.05 | 924,918 |
| 2022-08-24 | $69.58 | $69.92 | $69.09 | $69.59 | $69.59 | 748,729 |
| 2022-08-23 | $69.76 | $70.34 | $69.61 | $69.71 | $69.71 | 754,425 |
| 2022-08-22 | $71.23 | $71.23 | $69.67 | $69.76 | $69.76 | 1,434,715 |
| 2022-08-19 | $72.66 | $73.18 | $72.06 | $72.49 | $72.49 | 967,166 |
| 2022-08-18 | $73.14 | $73.36 | $72.50 | $73.22 | $73.22 | 1,009,647 |
| 2022-08-17 | $73.01 | $73.15 | $72.31 | $73.01 | $73.01 | 1,223,181 |
| 2022-08-16 | $72.08 | $73.81 | $72.08 | $73.68 | $73.68 | 980,556 |
| 2022-08-15 | $71.98 | $73.03 | $71.76 | $72.25 | $72.25 | 1,105,018 |
| 2022-08-12 | $72.45 | $72.70 | $71.51 | $72.55 | $72.55 | 659,971 |
| 2022-08-11 | $72.42 | $72.96 | $72.00 | $72.18 | $72.18 | 864,656 |
| 2022-08-10 | $71.50 | $72.41 | $71.31 | $71.84 | $71.84 | 908,905 |
| 2022-08-09 | $70.32 | $70.79 | $69.82 | $70.40 | $70.40 | 1,121,437 |
| 2022-08-08 | $69.55 | $71.36 | $69.27 | $70.23 | $70.23 | 1,084,356 |
| 2022-08-05 | $69.42 | $69.73 | $68.89 | $69.08 | $69.08 | 842,954 |
| 2022-08-04 | $70.19 | $70.89 | $69.94 | $70.30 | $70.30 | 1,034,421 |
| 2022-08-03 | $69.48 | $70.99 | $69.48 | $70.31 | $70.31 | 1,272,879 |
| 2022-08-02 | $69.76 | $70.04 | $69.02 | $69.16 | $69.16 | 1,424,985 |
| 2022-08-01 | $69.39 | $70.31 | $69.17 | $70.12 | $70.12 | 1,026,424 |
| 2022-07-29 | $69.61 | $70.14 | $69.06 | $69.84 | $69.84 | 1,830,855 |
| 2022-07-28 | $68.64 | $69.85 | $68.14 | $69.65 | $69.65 | 933,984 |
| 2022-07-27 | $68.30 | $69.27 | $68.03 | $69.03 | $69.03 | 763,400 |
| 2022-07-26 | $68.95 | $68.95 | $67.66 | $67.77 | $67.77 | 1,162,920 |
| 2022-07-25 | $69.11 | $69.46 | $68.23 | $69.40 | $69.40 | 950,201 |
| 2022-07-22 | $69.43 | $69.92 | $68.38 | $68.96 | $68.96 | 1,342,373 |
| 2022-07-21 | $69.33 | $69.53 | $67.99 | $69.23 | $69.23 | 2,334,781 |
| 2022-07-20 | $68.72 | $70.85 | $67.70 | $70.06 | $70.06 | 3,694,297 |
| 2022-07-19 | $66.68 | $67.71 | $66.31 | $67.41 | $67.41 | 1,945,491 |
| 2022-07-18 | $65.27 | $66.37 | $65.27 | $65.49 | $65.49 | 1,908,342 |
| 2022-07-15 | $63.98 | $65.02 | $63.83 | $64.99 | $64.99 | 1,232,719 |
| 2022-07-14 | $62.95 | $63.74 | $62.76 | $63.21 | $63.21 | 1,259,690 |
| 2022-07-13 | $63.10 | $64.39 | $62.88 | $64.17 | $64.17 | 1,184,300 |
| 2022-07-12 | $63.86 | $64.73 | $63.56 | $64.21 | $64.21 | 964,391 |
| 2022-07-11 | $63.79 | $64.21 | $63.47 | $64.15 | $64.15 | 1,126,605 |
| 2022-07-08 | $64.49 | $65.60 | $63.88 | $64.46 | $64.46 | 2,047,307 |
| 2022-07-07 | $63.88 | $64.13 | $62.77 | $63.84 | $63.84 | 1,333,938 |
| 2022-07-06 | $64.07 | $64.43 | $62.23 | $63.43 | $63.43 | 1,336,908 |
| 2022-07-05 | $62.26 | $64.00 | $61.31 | $63.98 | $63.98 | 1,902,578 |
| 2022-07-01 | $63.47 | $64.59 | $62.86 | $64.31 | $64.31 | 1,763,995 |
| 2022-06-30 | $62.75 | $64.15 | $62.43 | $63.61 | $63.61 | 1,437,524 |
| 2022-06-29 | $63.50 | $63.60 | $62.53 | $63.32 | $63.32 | 1,110,644 |
| 2022-06-28 | $65.42 | $65.82 | $63.55 | $63.66 | $63.66 | 1,273,194 |
| 2022-06-27 | $65.08 | $65.13 | $64.02 | $64.75 | $64.75 | 1,282,597 |
| 2022-06-24 | $63.25 | $64.92 | $63.04 | $64.60 | $64.60 | 2,361,182 |
| 2022-06-23 | $62.23 | $63.01 | $61.67 | $62.58 | $62.58 | 1,351,718 |
| 2022-06-22 | $62.97 | $63.96 | $62.65 | $63.15 | $63.15 | 1,389,772 |
| 2022-06-21 | $64.06 | $64.53 | $62.86 | $63.52 | $63.52 | 1,913,536 |
| 2022-06-17 | $62.72 | $63.61 | $62.32 | $63.10 | $63.10 | 3,406,153 |
| 2022-06-16 | $63.87 | $64.43 | $61.67 | $62.03 | $62.03 | 2,126,897 |
| 2022-06-15 | $65.60 | $66.15 | $64.63 | $65.43 | $65.43 | 1,466,080 |
| 2022-06-14 | $65.38 | $66.10 | $64.32 | $64.95 | $64.95 | 2,198,981 |
| 2022-06-13 | $66.71 | $66.74 | $65.12 | $66.01 | $66.01 | 1,627,568 |
| 2022-06-10 | $68.08 | $68.75 | $66.59 | $67.99 | $67.99 | 2,251,749 |
| 2022-06-09 | $70.82 | $70.91 | $69.77 | $69.85 | $69.85 | 1,185,879 |
| 2022-06-08 | $72.14 | $72.37 | $71.33 | $71.51 | $70.80 | 1,242,796 |
| 2022-06-07 | $72.07 | $72.62 | $71.29 | $72.54 | $71.82 | 1,768,784 |
| 2022-06-06 | $71.88 | $72.83 | $71.42 | $72.73 | $72.01 | 1,482,699 |
| 2022-06-03 | $72.49 | $73.12 | $71.45 | $71.63 | $70.92 | 1,349,078 |
| 2022-06-02 | $72.89 | $73.65 | $72.57 | $73.26 | $72.53 | 1,463,310 |
| 2022-06-01 | $74.69 | $74.96 | $72.65 | $72.92 | $72.20 | 1,431,251 |
| 2022-05-31 | $74.93 | $75.31 | $73.90 | $74.61 | $73.87 | 3,955,193 |
| 2022-05-27 | $73.57 | $75.04 | $73.32 | $75.00 | $74.26 | 2,049,021 |
| 2022-05-26 | $72.42 | $73.49 | $72.42 | $73.04 | $72.32 | 1,705,518 |
| 2022-05-25 | $69.36 | $72.54 | $69.16 | $72.08 | $71.36 | 2,088,585 |
| 2022-05-24 | $72.52 | $72.53 | $66.41 | $69.47 | $68.78 | 4,003,561 |
| 2022-05-23 | $75.80 | $76.44 | $74.95 | $75.86 | $75.11 | 1,223,734 |
| 2022-05-20 | $75.54 | $75.97 | $73.41 | $74.85 | $74.11 | 1,369,618 |
| 2022-05-19 | $76.02 | $76.75 | $74.65 | $74.90 | $74.16 | 1,594,675 |
| 2022-05-18 | $78.66 | $79.11 | $76.74 | $77.00 | $76.24 | 1,287,650 |
| 2022-05-17 | $78.40 | $80.01 | $78.22 | $79.64 | $78.85 | 1,279,841 |
| 2022-05-16 | $77.00 | $77.31 | $76.14 | $77.00 | $76.24 | 970,500 |
| 2022-05-13 | $76.09 | $77.25 | $75.89 | $77.01 | $76.25 | 1,187,140 |
| 2022-05-12 | $74.82 | $75.55 | $73.92 | $75.53 | $74.78 | 1,543,547 |
| 2022-05-11 | $75.50 | $77.20 | $74.52 | $74.77 | $74.03 | 1,255,510 |
| 2022-05-10 | $77.94 | $78.47 | $74.58 | $75.63 | $74.88 | 1,395,971 |
| 2022-05-09 | $76.38 | $78.05 | $76.29 | $77.37 | $76.60 | 1,594,923 |
| 2022-05-06 | $77.26 | $78.28 | $76.01 | $77.38 | $76.61 | 1,478,725 |
| 2022-05-05 | $79.40 | $79.64 | $77.04 | $77.88 | $77.11 | 979,107 |
| 2022-05-04 | $78.20 | $79.81 | $77.19 | $79.62 | $78.83 | 1,236,042 |
| 2022-05-03 | $77.02 | $78.76 | $76.54 | $78.21 | $77.43 | 1,426,531 |
| 2022-05-02 | $76.81 | $77.46 | $75.40 | $76.79 | $76.03 | 1,153,780 |
| 2022-04-29 | $78.51 | $78.71 | $75.98 | $76.13 | $75.37 | 1,387,119 |
| 2022-04-28 | $79.35 | $79.74 | $77.72 | $78.67 | $77.89 | 1,277,643 |
| 2022-04-27 | $78.64 | $79.47 | $77.57 | $78.53 | $77.75 | 1,477,035 |
| 2022-04-26 | $78.46 | $80.18 | $78.25 | $78.50 | $77.72 | 1,669,552 |
| 2022-04-25 | $78.81 | $79.15 | $77.73 | $79.10 | $78.32 | 1,527,185 |
| 2022-04-22 | $81.18 | $81.33 | $78.94 | $79.01 | $78.23 | 1,577,777 |
| 2022-04-21 | $84.79 | $85.03 | $80.98 | $81.42 | $80.61 | 2,277,870 |
| 2022-04-20 | $86.00 | $87.50 | $84.20 | $84.42 | $83.58 | 4,100,188 |
| 2022-04-19 | $79.05 | $81.11 | $78.77 | $80.82 | $80.02 | 2,639,527 |
| 2022-04-18 | $78.44 | $79.39 | $78.21 | $78.60 | $77.82 | 1,624,557 |
| 2022-04-14 | $78.38 | $79.41 | $78.28 | $78.69 | $77.91 | 1,710,787 |
| 2022-04-13 | $77.77 | $78.43 | $77.60 | $78.11 | $77.33 | 1,709,396 |
| 2022-04-12 | $78.20 | $79.17 | $77.55 | $77.92 | $77.15 | 992,298 |
| 2022-04-11 | $77.68 | $79.50 | $77.37 | $78.17 | $77.39 | 1,305,571 |
| 2022-04-08 | $78.66 | $80.57 | $77.72 | $77.91 | $77.14 | 2,213,644 |
| 2022-04-07 | $79.94 | $79.94 | $77.70 | $78.89 | $78.11 | 1,946,586 |
| 2022-04-06 | $80.90 | $81.05 | $79.60 | $79.94 | $79.15 | 1,505,363 |
| 2022-04-05 | $82.08 | $82.64 | $81.10 | $81.32 | $80.51 | 1,846,190 |
| 2022-04-04 | $82.08 | $82.27 | $80.57 | $82.04 | $81.23 | 1,651,922 |
| 2022-04-01 | $85.83 | $85.92 | $82.22 | $82.70 | $81.88 | 1,944,863 |
| 2022-03-31 | $85.88 | $86.72 | $84.81 | $84.88 | $84.04 | 2,060,329 |
| 2022-03-30 | $86.67 | $87.51 | $86.25 | $86.34 | $85.48 | 1,223,324 |
| 2022-03-29 | $85.35 | $87.31 | $85.15 | $86.78 | $85.92 | 1,464,219 |
| 2022-03-28 | $85.36 | $85.36 | $83.59 | $84.81 | $83.97 | 1,266,838 |
| 2022-03-25 | $83.94 | $85.75 | $83.88 | $85.68 | $84.83 | 1,375,331 |
| 2022-03-24 | $82.90 | $84.18 | $82.48 | $83.99 | $83.16 | 1,252,171 |
| 2022-03-23 | $83.63 | $83.96 | $82.47 | $82.55 | $81.73 | 1,151,989 |
| 2022-03-22 | $84.36 | $85.21 | $83.59 | $84.13 | $83.30 | 1,238,942 |
| 2022-03-21 | $84.16 | $85.23 | $83.14 | $83.79 | $82.96 | 1,514,067 |
| 2022-03-18 | $85.20 | $85.41 | $82.52 | $84.22 | $83.38 | 7,030,599 |
| 2022-03-17 | $82.96 | $85.48 | $82.96 | $84.74 | $83.90 | 2,060,757 |
| 2022-03-16 | $81.14 | $84.08 | $81.00 | $84.06 | $83.23 | 3,049,521 |
| 2022-03-15 | $79.69 | $80.91 | $79.22 | $80.73 | $79.93 | 2,154,399 |
| 2022-03-14 | $76.06 | $79.71 | $75.81 | $79.55 | $78.76 | 3,129,522 |
| 2022-03-11 | $77.87 | $77.87 | $76.16 | $76.25 | $75.49 | 1,780,046 |
| 2022-03-10 | $75.71 | $77.55 | $75.62 | $76.94 | $76.18 | 2,523,239 |
| 2022-03-09 | $76.47 | $77.52 | $75.43 | $76.89 | $76.13 | 1,922,066 |
| 2022-03-08 | $75.62 | $76.80 | $73.20 | $74.89 | $73.48 | 2,681,093 |
| 2022-03-07 | $79.33 | $79.69 | $75.00 | $75.10 | $73.68 | 2,778,489 |
| 2022-03-04 | $81.74 | $82.27 | $79.39 | $79.73 | $78.23 | 3,482,369 |
| 2022-03-03 | $83.59 | $84.04 | $82.25 | $83.21 | $81.64 | 1,728,603 |
| 2022-03-02 | $82.44 | $84.22 | $82.44 | $83.73 | $82.15 | 1,514,731 |
| 2022-03-01 | $83.28 | $83.54 | $81.29 | $81.63 | $80.09 | 1,518,389 |
| 2022-02-28 | $82.75 | $84.79 | $82.41 | $83.89 | $82.31 | 2,138,929 |
| 2022-02-25 | $82.17 | $84.88 | $82.17 | $84.26 | $82.67 | 1,739,490 |
| 2022-02-24 | $81.05 | $82.38 | $80.40 | $82.13 | $80.58 | 2,037,872 |
| 2022-02-23 | $84.41 | $84.58 | $82.64 | $82.80 | $81.24 | 1,699,766 |
| 2022-02-22 | $83.79 | $84.97 | $83.57 | $84.10 | $82.51 | 1,502,509 |
| 2022-02-18 | $84.41 | $85.80 | $83.89 | $84.12 | $82.53 | 1,594,450 |
| 2022-02-17 | $85.37 | $85.63 | $83.98 | $84.46 | $82.87 | 1,491,368 |
| 2022-02-16 | $85.48 | $87.07 | $85.15 | $86.34 | $84.71 | 1,682,835 |
| 2022-02-15 | $85.70 | $86.90 | $85.52 | $86.42 | $84.79 | 1,617,971 |
| 2022-02-14 | $85.03 | $85.23 | $83.55 | $84.74 | $83.14 | 1,829,040 |
| 2022-02-11 | $86.08 | $86.66 | $84.24 | $84.80 | $83.20 | 2,130,282 |
| 2022-02-10 | $90.70 | $91.61 | $86.01 | $86.35 | $84.72 | 3,863,626 |
| 2022-02-09 | $89.30 | $90.48 | $86.43 | $90.12 | $88.42 | 5,883,368 |
| 2022-02-08 | $78.02 | $79.41 | $77.75 | $78.92 | $77.43 | 2,904,666 |
| 2022-02-07 | $76.97 | $77.81 | $76.57 | $77.41 | $75.95 | 2,075,867 |
| 2022-02-04 | $77.55 | $77.87 | $76.61 | $76.74 | $75.29 | 1,773,251 |
| 2022-02-03 | $77.52 | $78.17 | $76.65 | $77.68 | $76.22 | 2,093,387 |
| 2022-02-02 | $76.12 | $77.60 | $76.03 | $77.16 | $75.71 | 1,342,878 |
| 2022-02-01 | $75.53 | $76.62 | $75.21 | $76.40 | $74.96 | 1,336,164 |
| 2022-01-31 | $74.00 | $75.61 | $74.00 | $75.36 | $73.94 | 2,155,908 |
| 2022-01-28 | $73.04 | $74.65 | $72.46 | $74.63 | $73.22 | 1,212,348 |
| 2022-01-27 | $76.14 | $76.72 | $72.90 | $73.29 | $71.91 | 1,977,688 |
| 2022-01-26 | $75.99 | $76.40 | $74.81 | $75.61 | $74.18 | 1,599,311 |
| 2022-01-25 | $74.67 | $75.96 | $73.33 | $75.48 | $74.06 | 1,617,443 |
| 2022-01-24 | $74.47 | $75.84 | $73.86 | $75.61 | $74.18 | 1,666,121 |
| 2022-01-21 | $75.29 | $76.67 | $74.61 | $75.60 | $74.17 | 1,652,193 |
| 2022-01-20 | $76.94 | $77.76 | $75.41 | $75.54 | $74.12 | 1,424,816 |
| 2022-01-19 | $78.83 | $78.91 | $76.94 | $76.97 | $75.52 | 1,593,582 |
| 2022-01-18 | $79.30 | $79.82 | $78.44 | $78.89 | $77.40 | 2,047,203 |
| 2022-01-14 | $78.33 | $79.67 | $77.62 | $79.60 | $78.10 | 1,685,878 |
| 2022-01-13 | $77.11 | $79.34 | $76.76 | $78.89 | $77.40 | 1,861,089 |
| 2022-01-12 | $77.48 | $77.88 | $76.30 | $77.00 | $75.55 | 2,483,391 |
| 2022-01-11 | $77.92 | $78.63 | $76.75 | $77.52 | $76.06 | 2,249,441 |
| 2022-01-10 | $78.52 | $79.00 | $77.24 | $77.76 | $76.29 | 1,941,427 |
| 2022-01-07 | $78.00 | $79.24 | $77.95 | $78.39 | $76.91 | 2,094,494 |
| 2022-01-06 | $76.29 | $77.86 | $76.21 | $77.78 | $76.31 | 2,720,182 |
| 2022-01-05 | $76.05 | $76.92 | $75.54 | $75.77 | $74.34 | 2,860,956 |
| 2022-01-04 | $74.52 | $76.29 | $74.42 | $75.52 | $74.10 | 1,735,081 |
| 2022-01-03 | $73.64 | $74.27 | $73.33 | $73.89 | $72.50 | 1,531,503 |
| 2021-12-31 | $73.60 | $74.01 | $73.08 | $73.27 | $71.89 | 1,084,952 |
| 2021-12-30 | $73.89 | $74.47 | $73.70 | $73.76 | $72.37 | 865,259 |
| 2021-12-29 | $73.67 | $74.01 | $73.22 | $73.54 | $72.15 | 1,195,318 |
| 2021-12-28 | $72.68 | $73.70 | $72.54 | $73.53 | $72.14 | 944,191 |
| 2021-12-27 | $72.07 | $72.95 | $71.74 | $72.95 | $71.57 | 958,956 |
| 2021-12-23 | $71.95 | $72.50 | $71.43 | $72.19 | $70.83 | 1,324,198 |
| 2021-12-22 | $72.20 | $72.50 | $71.38 | $71.57 | $70.22 | 2,349,076 |
| 2021-12-21 | $70.95 | $72.42 | $70.72 | $72.24 | $70.88 | 1,811,284 |
| 2021-12-20 | $71.32 | $71.66 | $70.07 | $70.46 | $69.13 | 2,033,526 |
| 2021-12-17 | $73.70 | $73.87 | $72.55 | $73.03 | $70.95 | 4,007,701 |
| 2021-12-16 | $73.30 | $74.29 | $73.01 | $73.69 | $71.59 | 2,657,193 |
| 2021-12-15 | $72.30 | $72.73 | $71.43 | $72.56 | $70.49 | 2,831,882 |
| 2021-12-14 | $70.98 | $72.38 | $70.70 | $72.11 | $70.05 | 3,684,445 |
| 2021-12-13 | $70.65 | $71.73 | $69.95 | $71.25 | $69.22 | 2,338,084 |
| 2021-12-10 | $70.26 | $71.17 | $70.13 | $70.91 | $68.89 | 2,308,757 |
| 2021-12-09 | $69.41 | $70.76 | $69.25 | $69.79 | $67.80 | 1,557,553 |
| 2021-12-08 | $70.02 | $71.16 | $69.97 | $69.98 | $67.99 | 2,135,783 |
| 2021-12-07 | $70.15 | $70.40 | $69.74 | $69.88 | $67.89 | 2,032,985 |
| 2021-12-06 | $70.30 | $71.10 | $69.60 | $69.64 | $67.65 | 2,152,014 |
| 2021-12-03 | $69.32 | $70.51 | $68.76 | $69.04 | $67.07 | 2,654,090 |
| 2021-12-02 | $66.93 | $69.79 | $66.83 | $69.09 | $67.12 | 2,632,962 |
| 2021-12-01 | $68.55 | $69.08 | $66.56 | $66.57 | $64.67 | 2,497,258 |
| 2021-11-30 | $66.90 | $67.74 | $66.10 | $67.31 | $65.39 | 5,212,961 |
| 2021-11-29 | $68.16 | $68.31 | $66.99 | $67.47 | $65.55 | 2,081,731 |
| 2021-11-26 | $66.83 | $67.78 | $65.76 | $67.75 | $65.82 | 1,539,760 |
| 2021-11-24 | $69.00 | $69.50 | $68.29 | $68.94 | $66.97 | 1,770,054 |
| 2021-11-23 | $67.79 | $69.50 | $67.79 | $69.11 | $67.14 | 1,571,738 |
| 2021-11-22 | $67.33 | $68.27 | $67.01 | $68.10 | $66.16 | 1,451,704 |
| 2021-11-19 | $67.25 | $67.60 | $66.43 | $67.12 | $65.21 | 1,558,771 |
| 2021-11-18 | $69.05 | $69.27 | $67.07 | $67.71 | $65.78 | 1,680,014 |
| 2021-11-17 | $68.07 | $69.47 | $68.07 | $69.14 | $67.17 | 1,738,223 |
| 2021-11-16 | $69.03 | $69.04 | $68.01 | $68.06 | $66.12 | 1,178,966 |
| 2021-11-15 | $69.00 | $69.90 | $68.76 | $69.03 | $67.06 | 1,140,332 |
| 2021-11-12 | $69.79 | $69.82 | $68.32 | $68.93 | $66.97 | 1,151,988 |
| 2021-11-11 | $69.03 | $69.94 | $68.53 | $69.60 | $67.62 | 1,550,788 |
| 2021-11-10 | $69.02 | $70.78 | $68.97 | $69.19 | $67.22 | 887,744 |
| 2021-11-09 | $68.84 | $69.20 | $68.16 | $68.99 | $67.02 | 1,143,494 |
| 2021-11-08 | $69.20 | $69.35 | $68.24 | $69.02 | $67.05 | 1,526,021 |
| 2021-11-05 | $68.58 | $69.04 | $68.24 | $68.80 | $66.84 | 1,367,661 |
| 2021-11-04 | $68.08 | $68.37 | $66.99 | $67.63 | $65.70 | 1,254,995 |
| 2021-11-03 | $67.64 | $68.54 | $66.43 | $68.00 | $66.06 | 3,424,124 |
| 2021-11-02 | $68.70 | $68.87 | $67.01 | $67.87 | $65.94 | 2,175,076 |
| 2021-11-01 | $68.67 | $69.42 | $68.58 | $68.96 | $66.99 | 1,247,044 |
| 2021-10-29 | $69.13 | $69.16 | $67.79 | $68.08 | $66.14 | 1,714,373 |
| 2021-10-28 | $69.10 | $69.51 | $68.51 | $69.02 | $67.05 | 1,584,321 |
| 2021-10-27 | $71.07 | $71.08 | $69.00 | $69.02 | $67.05 | 1,300,763 |
| 2021-10-26 | $70.40 | $71.42 | $70.14 | $71.04 | $69.01 | 1,691,384 |
| 2021-10-25 | $70.80 | $71.03 | $69.57 | $70.18 | $68.18 | 2,066,131 |
| 2021-10-22 | $72.50 | $72.83 | $70.40 | $70.96 | $68.94 | 2,539,503 |
| 2021-10-21 | $74.88 | $74.88 | $71.66 | $72.39 | $70.33 | 2,483,573 |
| 2021-10-20 | $73.50 | $74.88 | $71.24 | $74.73 | $72.60 | 4,816,514 |
| 2021-10-19 | $76.74 | $77.01 | $75.92 | $76.47 | $74.29 | 1,929,480 |
| 2021-10-18 | $76.03 | $77.39 | $75.67 | $76.41 | $74.23 | 2,101,902 |
| 2021-10-15 | $76.97 | $77.64 | $76.40 | $76.57 | $74.39 | 1,502,250 |
| 2021-10-14 | $75.06 | $76.55 | $74.95 | $76.48 | $74.30 | 1,658,265 |
| 2021-10-13 | $73.59 | $74.52 | $73.16 | $74.29 | $72.17 | 1,291,233 |
| 2021-10-12 | $75.21 | $75.43 | $73.46 | $73.77 | $71.67 | 1,560,339 |
| 2021-10-11 | $75.40 | $75.69 | $74.76 | $75.27 | $73.12 | 1,133,704 |
| 2021-10-08 | $75.83 | $76.37 | $75.10 | $75.22 | $73.08 | 836,652 |
| 2021-10-07 | $75.65 | $76.11 | $75.22 | $75.46 | $73.31 | 2,085,548 |
| 2021-10-06 | $74.67 | $75.38 | $74.21 | $75.24 | $73.10 | 1,707,114 |
| 2021-10-05 | $74.71 | $75.82 | $73.89 | $75.55 | $73.40 | 1,392,993 |
| 2021-10-04 | $73.79 | $74.96 | $73.76 | $73.90 | $71.79 | 1,465,464 |
| 2021-10-01 | $72.75 | $74.99 | $72.58 | $74.13 | $72.02 | 1,209,278 |
| 2021-09-30 | $73.80 | $73.80 | $72.38 | $72.46 | $70.39 | 1,453,758 |
| 2021-09-29 | $74.06 | $74.45 | $73.35 | $73.55 | $71.45 | 1,305,212 |
| 2021-09-28 | $75.90 | $76.46 | $73.68 | $73.91 | $71.80 | 1,796,989 |
| 2021-09-27 | $75.20 | $76.19 | $75.20 | $75.79 | $73.63 | 1,214,292 |
| 2021-09-24 | $74.19 | $75.18 | $73.98 | $74.73 | $72.60 | 1,375,592 |
| 2021-09-23 | $73.19 | $74.25 | $73.16 | $74.16 | $72.05 | 2,041,096 |
| 2021-09-22 | $71.44 | $73.01 | $71.19 | $72.44 | $70.38 | 2,571,632 |
| 2021-09-21 | $72.32 | $72.79 | $70.80 | $70.85 | $68.83 | 2,051,945 |
| 2021-09-20 | $71.61 | $72.38 | $70.91 | $71.48 | $69.44 | 1,698,390 |
| 2021-09-17 | $73.18 | $73.95 | $72.73 | $73.09 | $70.32 | 2,135,696 |
| 2021-09-16 | $74.11 | $74.47 | $73.13 | $73.30 | $70.52 | 1,095,939 |
| 2021-09-15 | $72.40 | $74.07 | $72.23 | $73.92 | $71.12 | 1,519,123 |
| 2021-09-14 | $72.70 | $73.01 | $71.87 | $72.46 | $69.71 | 1,378,910 |
| 2021-09-13 | $72.35 | $72.87 | $71.94 | $72.51 | $69.76 | 1,155,546 |
| 2021-09-10 | $72.49 | $72.52 | $71.62 | $71.67 | $68.95 | 1,089,911 |
| 2021-09-09 | $72.49 | $73.13 | $71.87 | $72.12 | $69.38 | 1,237,392 |
| 2021-09-08 | $73.09 | $73.76 | $72.69 | $72.75 | $69.99 | 985,738 |
| 2021-09-07 | $73.72 | $74.26 | $72.95 | $73.08 | $70.31 | 1,009,572 |
| 2021-09-03 | $74.34 | $74.43 | $73.24 | $73.74 | $70.94 | 1,063,672 |
| 2021-09-02 | $73.79 | $74.40 | $73.37 | $74.34 | $71.52 | 1,177,368 |
| 2021-09-01 | $73.60 | $73.71 | $72.77 | $73.39 | $70.61 | 1,022,770 |
| 2021-08-31 | $72.02 | $73.31 | $72.02 | $73.22 | $70.44 | 1,788,412 |
| 2021-08-30 | $73.56 | $73.57 | $72.09 | $72.13 | $69.39 | 1,189,202 |
| 2021-08-27 | $71.88 | $73.30 | $71.79 | $73.19 | $70.41 | 1,305,226 |
| 2021-08-26 | $72.56 | $72.56 | $71.51 | $71.76 | $69.04 | 962,607 |
| 2021-08-25 | $72.45 | $73.02 | $71.43 | $72.56 | $69.81 | 1,095,343 |
| 2021-08-24 | $72.89 | $73.29 | $72.40 | $72.59 | $69.84 | 954,861 |
| 2021-08-23 | $72.17 | $72.86 | $71.86 | $72.61 | $69.86 | 1,039,804 |
| 2021-08-20 | $71.00 | $71.68 | $70.34 | $71.64 | $68.92 | 2,275,046 |
| 2021-08-19 | $72.28 | $72.50 | $70.93 | $71.12 | $68.42 | 1,745,890 |
| 2021-08-18 | $74.47 | $74.49 | $72.93 | $72.96 | $70.19 | 1,534,413 |
| 2021-08-17 | $75.26 | $75.82 | $74.09 | $74.69 | $71.86 | 1,271,638 |
| 2021-08-16 | $75.04 | $76.06 | $74.41 | $75.77 | $72.90 | 1,148,387 |
| 2021-08-13 | $76.11 | $76.50 | $75.31 | $75.45 | $72.59 | 720,485 |
| 2021-08-12 | $76.57 | $76.57 | $74.91 | $76.13 | $73.24 | 1,157,901 |
| 2021-08-11 | $74.78 | $76.48 | $74.49 | $76.25 | $73.36 | 1,200,148 |
| 2021-08-10 | $73.49 | $75.33 | $73.48 | $74.86 | $72.02 | 899,524 |
| 2021-08-09 | $73.76 | $73.99 | $72.81 | $73.33 | $70.55 | 1,124,563 |
| 2021-08-06 | $74.20 | $74.74 | $73.56 | $74.08 | $71.27 | 1,316,811 |
| 2021-08-05 | $71.98 | $73.67 | $71.98 | $73.58 | $70.79 | 2,052,841 |
| 2021-08-04 | $72.38 | $73.04 | $71.40 | $71.52 | $68.81 | 1,427,558 |
| 2021-08-03 | $73.25 | $73.25 | $71.68 | $72.87 | $70.11 | 2,304,074 |
| 2021-08-02 | $73.22 | $74.59 | $72.88 | $73.02 | $70.25 | 1,004,449 |
| 2021-07-30 | $73.16 | $74.03 | $72.59 | $72.82 | $70.06 | 1,915,099 |
| 2021-07-29 | $73.53 | $74.25 | $73.19 | $73.23 | $70.45 | 1,189,954 |
| 2021-07-28 | $73.56 | $73.76 | $72.11 | $72.82 | $70.06 | 1,004,366 |
| 2021-07-27 | $72.62 | $73.55 | $72.01 | $73.47 | $70.68 | 1,106,224 |
| 2021-07-26 | $72.40 | $73.47 | $72.36 | $73.27 | $70.49 | 2,510,960 |
| 2021-07-23 | $72.27 | $72.64 | $71.22 | $72.30 | $69.56 | 1,657,862 |
| 2021-07-22 | $74.12 | $74.15 | $71.27 | $72.00 | $69.27 | 2,713,661 |
| 2021-07-21 | $73.31 | $75.22 | $73.21 | $73.70 | $70.90 | 3,571,346 |
| 2021-07-20 | $77.55 | $77.55 | $72.42 | $73.07 | $70.30 | 4,855,648 |
| 2021-07-19 | $75.89 | $76.95 | $75.61 | $76.36 | $73.46 | 3,054,532 |
| 2021-07-16 | $78.87 | $78.99 | $77.36 | $77.45 | $74.51 | 1,354,493 |
| 2021-07-15 | $78.04 | $79.29 | $77.99 | $78.53 | $75.55 | 1,375,198 |
| 2021-07-14 | $78.29 | $79.30 | $78.13 | $78.83 | $75.84 | 1,477,482 |
| 2021-07-13 | $79.57 | $79.77 | $77.81 | $77.89 | $74.94 | 1,061,545 |
| 2021-07-12 | $79.24 | $79.90 | $78.62 | $79.63 | $76.61 | 1,306,986 |
| 2021-07-09 | $79.30 | $80.09 | $79.02 | $80.05 | $77.01 | 1,520,844 |
| 2021-07-08 | $78.22 | $78.85 | $77.59 | $78.31 | $75.34 | 1,330,550 |
| 2021-07-07 | $78.28 | $79.66 | $78.23 | $79.34 | $76.33 | 1,003,809 |
| 2021-07-06 | $80.51 | $80.83 | $78.28 | $78.88 | $75.89 | 1,436,238 |
| 2021-07-02 | $81.19 | $81.61 | $80.57 | $80.89 | $77.82 | 870,827 |
| 2021-07-01 | $80.63 | $81.45 | $80.35 | $81.00 | $77.93 | 891,886 |
| 2021-06-30 | $78.66 | $80.15 | $78.58 | $79.99 | $76.96 | 1,001,314 |
| 2021-06-29 | $78.90 | $79.59 | $78.49 | $78.92 | $75.93 | 957,346 |
| 2021-06-28 | $80.16 | $80.31 | $78.32 | $78.54 | $75.56 | 1,383,950 |
| 2021-06-25 | $79.58 | $80.32 | $79.40 | $80.24 | $77.20 | 1,233,297 |
| 2021-06-24 | $79.36 | $79.75 | $78.92 | $79.60 | $76.58 | 1,020,677 |
| 2021-06-23 | $79.22 | $79.53 | $78.80 | $79.05 | $76.05 | 1,012,597 |
| 2021-06-22 | $79.97 | $79.98 | $78.71 | $79.12 | $76.12 | 1,225,396 |
| 2021-06-21 | $78.17 | $79.95 | $78.17 | $79.81 | $76.78 | 1,405,306 |
| 2021-06-18 | $79.87 | $80.01 | $77.52 | $77.63 | $74.69 | 2,647,468 |
| 2021-06-17 | $82.68 | $82.92 | $80.14 | $80.82 | $77.75 | 1,179,935 |
| 2021-06-16 | $83.26 | $83.58 | $82.31 | $82.65 | $79.52 | 1,033,114 |
| 2021-06-15 | $82.75 | $83.71 | $82.75 | $83.18 | $80.03 | 1,249,896 |
| 2021-06-14 | $83.71 | $84.12 | $81.84 | $82.57 | $79.44 | 1,303,995 |
| 2021-06-11 | $83.34 | $83.83 | $83.17 | $83.81 | $80.63 | 1,297,417 |
| 2021-06-10 | $83.38 | $84.04 | $82.88 | $82.95 | $79.80 | 1,080,430 |
| 2021-06-09 | $83.61 | $84.17 | $83.42 | $83.53 | $79.69 | 1,496,348 |
| 2021-06-08 | $82.60 | $83.90 | $82.02 | $83.68 | $79.83 | 1,168,435 |
| 2021-06-07 | $83.33 | $83.40 | $82.53 | $82.78 | $78.97 | 1,878,279 |
| 2021-06-04 | $82.35 | $82.94 | $81.86 | $82.80 | $78.99 | 1,294,775 |
| 2021-06-03 | $82.17 | $82.41 | $81.56 | $82.13 | $78.35 | 2,504,900 |
| 2021-06-02 | $83.03 | $83.51 | $82.17 | $82.65 | $78.85 | 1,734,058 |
| 2021-06-01 | $83.32 | $83.69 | $82.24 | $83.02 | $79.20 | 2,278,815 |
| 2021-05-28 | $82.67 | $82.98 | $81.56 | $82.24 | $78.46 | 2,540,837 |
| 2021-05-27 | $82.59 | $83.00 | $82.04 | $82.62 | $78.82 | 3,344,468 |
| 2021-05-26 | $82.13 | $82.61 | $81.59 | $81.87 | $78.11 | 1,941,360 |
| 2021-05-25 | $83.53 | $83.89 | $81.76 | $81.99 | $78.22 | 2,135,906 |
| 2021-05-24 | $83.36 | $83.64 | $82.63 | $83.20 | $79.37 | 1,635,041 |
| 2021-05-21 | $82.69 | $83.64 | $82.17 | $82.89 | $79.08 | 1,535,942 |
| 2021-05-20 | $82.43 | $83.02 | $82.06 | $82.62 | $78.82 | 1,683,527 |
| 2021-05-19 | $82.10 | $82.38 | $80.75 | $82.16 | $78.38 | 2,158,028 |
| 2021-05-18 | $83.41 | $83.68 | $82.79 | $82.83 | $79.02 | 1,820,383 |
| 2021-05-17 | $83.89 | $84.27 | $82.96 | $83.11 | $79.29 | 1,358,699 |
| 2021-05-14 | $83.79 | $84.00 | $82.88 | $83.64 | $79.79 | 2,164,848 |
| 2021-05-13 | $82.14 | $83.95 | $82.04 | $83.43 | $79.59 | 2,441,248 |
| 2021-05-12 | $83.80 | $84.23 | $81.76 | $82.14 | $78.36 | 1,339,536 |
| 2021-05-11 | $84.53 | $85.20 | $83.22 | $83.74 | $79.89 | 1,684,352 |
| 2021-05-10 | $85.10 | $86.38 | $84.72 | $84.80 | $80.90 | 1,406,097 |
| 2021-05-07 | $83.97 | $85.39 | $83.60 | $84.96 | $81.05 | 1,593,524 |
| 2021-05-06 | $83.69 | $84.61 | $83.12 | $84.30 | $80.42 | 1,521,230 |
| 2021-05-05 | $83.45 | $83.47 | $82.84 | $83.17 | $79.35 | 1,629,854 |
| 2021-05-04 | $83.57 | $84.23 | $83.02 | $83.55 | $79.71 | 1,360,448 |
| 2021-05-03 | $83.17 | $84.12 | $82.68 | $83.53 | $79.69 | 1,860,326 |
| 2021-04-30 | $82.55 | $82.62 | $81.86 | $82.26 | $78.48 | 1,751,263 |
| 2021-04-29 | $82.06 | $83.24 | $81.78 | $82.88 | $79.07 | 1,468,642 |
| 2021-04-28 | $81.70 | $82.35 | $81.19 | $81.35 | $77.61 | 1,469,511 |
| 2021-04-27 | $80.23 | $81.37 | $79.79 | $81.25 | $77.51 | 1,880,449 |
| 2021-04-26 | $81.60 | $81.85 | $80.43 | $80.74 | $77.03 | 1,608,211 |
| 2021-04-23 | $81.04 | $81.54 | $80.47 | $81.23 | $77.50 | 2,215,189 |
| 2021-04-22 | $80.31 | $81.04 | $79.52 | $80.64 | $76.93 | 3,069,952 |
| 2021-04-21 | $78.37 | $80.75 | $78.26 | $80.59 | $76.88 | 2,451,297 |
| 2021-04-20 | $80.00 | $80.99 | $78.28 | $78.86 | $75.23 | 2,991,975 |
| 2021-04-19 | $79.65 | $80.01 | $79.27 | $79.31 | $75.66 | 2,848,539 |
| 2021-04-16 | $80.12 | $80.15 | $79.21 | $79.65 | $75.99 | 1,642,729 |
| 2021-04-15 | $79.13 | $80.81 | $79.11 | $79.44 | $75.79 | 2,253,968 |
| 2021-04-14 | $78.89 | $79.88 | $78.04 | $78.62 | $75.01 | 1,906,753 |
| 2021-04-13 | $78.73 | $79.46 | $77.93 | $78.59 | $74.98 | 2,462,842 |
| 2021-04-12 | $78.11 | $79.40 | $77.80 | $79.28 | $75.63 | 1,826,448 |
| 2021-04-09 | $77.52 | $78.15 | $77.11 | $77.66 | $74.09 | 1,470,549 |
| 2021-04-08 | $77.13 | $77.80 | $76.65 | $77.25 | $73.70 | 1,684,580 |
| 2021-04-07 | $77.60 | $77.87 | $76.76 | $77.64 | $74.07 | 1,324,116 |
| 2021-04-06 | $76.10 | $77.60 | $75.97 | $77.58 | $74.01 | 2,397,669 |
| 2021-04-05 | $76.58 | $77.04 | $75.89 | $76.13 | $72.63 | 1,560,237 |
| 2021-04-01 | $74.45 | $75.91 | $74.06 | $75.91 | $72.42 | 1,961,539 |
| 2021-03-31 | $75.48 | $75.88 | $74.09 | $74.15 | $70.74 | 1,902,220 |
| 2021-03-30 | $75.24 | $75.91 | $74.70 | $75.45 | $71.98 | 1,620,592 |
| 2021-03-29 | $75.41 | $75.95 | $73.53 | $74.98 | $71.53 | 1,828,567 |
| 2021-03-26 | $76.48 | $76.93 | $74.72 | $75.52 | $72.05 | 2,997,608 |
| 2021-03-25 | $74.65 | $76.78 | $74.33 | $76.29 | $72.78 | 1,772,493 |
| 2021-03-24 | $76.18 | $76.69 | $74.73 | $74.89 | $71.45 | 1,789,294 |
| 2021-03-23 | $76.27 | $76.61 | $75.25 | $75.47 | $72.00 | 1,679,665 |
| 2021-03-22 | $76.63 | $77.62 | $75.76 | $77.15 | $73.60 | 1,599,891 |
| 2021-03-19 | $76.77 | $77.38 | $76.02 | $76.43 | $72.92 | 6,519,720 |
| 2021-03-18 | $77.07 | $77.88 | $76.65 | $77.25 | $73.70 | 1,705,095 |
| 2021-03-17 | $77.19 | $77.58 | $75.78 | $76.94 | $73.40 | 1,647,579 |
| 2021-03-16 | $76.21 | $76.94 | $75.71 | $76.79 | $73.26 | 1,682,113 |
| 2021-03-15 | $77.45 | $77.87 | $76.10 | $76.66 | $73.14 | 1,747,370 |
| 2021-03-12 | $77.07 | $77.94 | $76.78 | $77.78 | $74.20 | 1,348,530 |
| 2021-03-11 | $76.27 | $77.14 | $75.82 | $76.34 | $72.83 | 1,761,174 |
| 2021-03-10 | $76.15 | $77.35 | $75.51 | $76.57 | $73.05 | 1,840,793 |
| 2021-03-09 | $76.13 | $76.66 | $74.92 | $75.46 | $71.99 | 2,172,118 |
| 2021-03-08 | $75.47 | $77.79 | $75.09 | $77.27 | $73.04 | 1,975,972 |
| 2021-03-05 | $72.77 | $74.80 | $72.08 | $74.51 | $70.43 | 1,633,384 |
| 2021-03-04 | $73.09 | $73.95 | $71.10 | $72.04 | $68.10 | 2,047,623 |
| 2021-03-03 | $72.07 | $73.90 | $71.84 | $73.16 | $69.15 | 1,753,098 |
| 2021-03-02 | $70.64 | $72.07 | $70.54 | $71.64 | $67.72 | 1,237,326 |
| 2021-03-01 | $69.44 | $71.57 | $69.28 | $71.05 | $67.16 | 1,360,068 |
| 2021-02-26 | $69.33 | $69.95 | $68.11 | $68.73 | $64.97 | 1,810,502 |
| 2021-02-25 | $70.86 | $71.37 | $68.89 | $69.07 | $65.29 | 2,457,852 |
| 2021-02-24 | $70.46 | $71.28 | $69.98 | $70.88 | $67.00 | 1,363,736 |
| 2021-02-23 | $70.95 | $71.21 | $69.55 | $70.70 | $66.83 | 1,714,273 |
| 2021-02-22 | $67.83 | $71.98 | $67.75 | $70.58 | $66.72 | 2,595,608 |
| 2021-02-19 | $67.04 | $67.86 | $66.03 | $67.65 | $63.95 | 2,055,467 |
| 2021-02-18 | $68.05 | $68.50 | $66.47 | $66.76 | $63.11 | 2,931,153 |
| 2021-02-17 | $65.52 | $67.64 | $65.33 | $67.10 | $63.43 | 2,346,684 |
| 2021-02-16 | $66.34 | $66.42 | $65.00 | $65.90 | $62.29 | 2,213,773 |
| 2021-02-12 | $65.93 | $66.46 | $65.62 | $66.25 | $62.62 | 1,060,737 |
| 2021-02-11 | $65.07 | $66.04 | $63.76 | $66.02 | $62.41 | 1,566,871 |
| 2021-02-10 | $66.83 | $67.01 | $64.22 | $65.07 | $61.51 | 3,132,552 |
| 2021-02-09 | $67.08 | $67.08 | $66.08 | $66.74 | $63.09 | 1,146,803 |
| 2021-02-08 | $66.13 | $66.83 | $65.73 | $66.75 | $63.10 | 1,070,273 |
| 2021-02-05 | $65.08 | $66.20 | $65.03 | $65.88 | $62.27 | 1,259,133 |
| 2021-02-04 | $64.17 | $65.51 | $63.83 | $64.86 | $61.31 | 1,628,265 |
| 2021-02-03 | $62.50 | $64.52 | $62.30 | $64.17 | $60.66 | 1,550,429 |
| 2021-02-02 | $63.56 | $64.15 | $62.66 | $62.68 | $59.25 | 2,010,493 |
| 2021-02-01 | $62.38 | $63.09 | $61.74 | $62.86 | $59.42 | 2,042,844 |
| 2021-01-29 | $64.49 | $64.99 | $62.25 | $62.38 | $58.96 | 2,105,186 |
| 2021-01-28 | $66.53 | $67.00 | $64.47 | $64.49 | $60.96 | 2,456,444 |
| 2021-01-27 | $65.30 | $68.50 | $64.50 | $66.57 | $62.93 | 3,680,505 |
| 2021-01-26 | $64.41 | $65.84 | $63.53 | $65.57 | $61.98 | 1,993,061 |
| 2021-01-25 | $61.76 | $63.98 | $61.46 | $63.91 | $60.41 | 1,443,192 |
| 2021-01-22 | $62.57 | $63.05 | $61.79 | $62.57 | $59.14 | 1,761,983 |
| 2021-01-21 | $62.81 | $63.77 | $62.47 | $63.11 | $59.65 | 1,535,264 |
| 2021-01-20 | $63.43 | $63.59 | $62.60 | $62.87 | $59.43 | 1,456,556 |
| 2021-01-19 | $63.40 | $64.00 | $62.95 | $63.10 | $59.65 | 1,391,429 |
| 2021-01-15 | $63.21 | $63.31 | $62.09 | $63.12 | $59.66 | 1,370,940 |
| 2021-01-14 | $63.25 | $63.61 | $62.56 | $63.39 | $59.92 | 1,774,607 |
| 2021-01-13 | $63.73 | $64.21 | $62.49 | $62.94 | $59.49 | 1,755,273 |
| 2021-01-12 | $63.91 | $64.50 | $63.37 | $63.93 | $60.43 | 1,419,964 |
| 2021-01-11 | $63.15 | $64.66 | $62.72 | $63.70 | $60.21 | 1,273,727 |
| 2021-01-08 | $64.06 | $64.60 | $62.50 | $63.59 | $60.11 | 2,213,529 |
| 2021-01-07 | $66.89 | $67.56 | $63.84 | $63.97 | $60.47 | 2,758,375 |
| 2021-01-06 | $62.91 | $67.63 | $62.91 | $66.97 | $63.30 | 3,442,480 |
| 2021-01-05 | $60.66 | $62.55 | $60.66 | $61.88 | $58.49 | 1,660,720 |
| 2021-01-04 | $62.23 | $62.54 | $60.37 | $60.88 | $57.55 | 1,572,207 |
| 2020-12-31 | $61.71 | $62.53 | $61.36 | $62.37 | $58.96 | 978,662 |
| 2020-12-30 | $62.10 | $62.65 | $61.72 | $61.89 | $58.50 | 666,256 |
| 2020-12-29 | $62.46 | $62.64 | $61.69 | $62.05 | $58.65 | 803,437 |
| 2020-12-28 | $61.80 | $63.21 | $61.54 | $62.38 | $58.96 | 1,254,710 |
| 2020-12-24 | $61.33 | $61.43 | $60.76 | $61.30 | $57.94 | 346,004 |
| 2020-12-23 | $59.93 | $62.01 | $59.89 | $61.28 | $57.93 | 1,668,443 |
| 2020-12-22 | $60.74 | $61.07 | $59.47 | $59.79 | $56.52 | 2,542,075 |
| 2020-12-21 | $60.79 | $60.90 | $59.05 | $60.54 | $57.23 | 2,379,338 |
| 2020-12-18 | $62.43 | $62.88 | $61.25 | $61.62 | $58.25 | 3,142,677 |
| 2020-12-17 | $65.09 | $65.35 | $63.13 | $63.31 | $59.22 | 1,918,787 |
| 2020-12-16 | $64.04 | $64.98 | $63.84 | $64.74 | $60.56 | 1,832,313 |
| 2020-12-15 | $64.47 | $64.64 | $63.28 | $64.34 | $60.18 | 1,704,600 |
| 2020-12-14 | $64.82 | $64.98 | $63.57 | $63.58 | $59.47 | 2,026,343 |
| 2020-12-11 | $63.55 | $65.26 | $63.53 | $64.59 | $60.42 | 1,488,856 |
| 2020-12-10 | $63.88 | $64.38 | $63.40 | $63.96 | $59.83 | 1,516,286 |
| 2020-12-09 | $64.86 | $65.23 | $64.05 | $64.36 | $60.20 | 1,749,493 |
| 2020-12-08 | $63.77 | $64.70 | $63.68 | $64.65 | $60.47 | 1,593,018 |
| 2020-12-07 | $64.57 | $64.88 | $64.00 | $64.30 | $60.15 | 2,142,417 |
| 2020-12-04 | $65.30 | $65.80 | $64.74 | $64.99 | $60.79 | 1,997,203 |
| 2020-12-03 | $64.22 | $65.48 | $63.85 | $65.06 | $60.86 | 2,173,593 |
| 2020-12-02 | $63.42 | $64.19 | $63.15 | $63.67 | $59.56 | 2,093,028 |
| 2020-12-01 | $63.89 | $64.82 | $62.85 | $63.37 | $59.28 | 2,227,761 |
| 2020-11-30 | $63.00 | $63.95 | $62.56 | $63.00 | $58.93 | 4,237,923 |
| 2020-11-27 | $63.64 | $64.27 | $62.98 | $63.00 | $58.93 | 1,525,550 |
| 2020-11-25 | $63.43 | $64.55 | $63.35 | $64.17 | $60.02 | 2,841,478 |
| 2020-11-24 | $62.17 | $65.12 | $62.00 | $64.44 | $60.28 | 4,225,266 |
| 2020-11-23 | $60.27 | $61.47 | $59.61 | $61.10 | $57.15 | 1,679,707 |
| 2020-11-20 | $59.07 | $59.82 | $58.84 | $59.65 | $55.80 | 1,693,597 |
| 2020-11-19 | $59.30 | $59.54 | $58.12 | $59.39 | $55.55 | 1,684,746 |
| 2020-11-18 | $61.61 | $61.73 | $59.68 | $59.70 | $55.84 | 2,971,743 |
| 2020-11-17 | $61.00 | $62.31 | $60.72 | $61.84 | $57.84 | 2,070,819 |
| 2020-11-16 | $60.74 | $61.96 | $59.95 | $61.88 | $57.88 | 3,680,243 |
| 2020-11-13 | $56.73 | $58.41 | $56.65 | $58.36 | $54.59 | 2,410,076 |
| 2020-11-12 | $56.45 | $57.23 | $55.77 | $56.23 | $52.60 | 5,381,693 |
| 2020-11-11 | $57.16 | $57.79 | $56.33 | $57.23 | $53.53 | 4,448,403 |
| 2020-11-10 | $56.18 | $57.42 | $55.61 | $57.00 | $53.32 | 5,467,895 |
| 2020-11-09 | $52.56 | $56.91 | $52.46 | $55.49 | $51.90 | 6,214,862 |
| 2020-11-06 | $49.24 | $49.67 | $48.05 | $48.36 | $45.24 | 2,120,752 |
| 2020-11-05 | $48.36 | $49.98 | $48.04 | $49.32 | $46.13 | 2,040,718 |
| 2020-11-04 | $49.77 | $49.77 | $47.62 | $47.84 | $44.75 | 3,756,105 |
| 2020-11-03 | $49.60 | $50.95 | $49.29 | $50.05 | $46.82 | 3,219,487 |
| 2020-11-02 | $47.96 | $49.21 | $47.66 | $48.72 | $45.57 | 2,848,491 |
| 2020-10-30 | $45.75 | $47.40 | $45.69 | $47.20 | $44.15 | 3,068,152 |
| 2020-10-29 | $45.73 | $46.39 | $44.50 | $45.80 | $42.84 | 4,168,382 |
| 2020-10-28 | $48.10 | $48.60 | $45.96 | $46.09 | $43.11 | 3,626,715 |
| 2020-10-27 | $53.00 | $53.00 | $48.48 | $48.82 | $45.67 | 6,550,359 |
| 2020-10-26 | $52.30 | $52.33 | $50.87 | $51.24 | $47.93 | 2,665,157 |
| 2020-10-23 | $52.23 | $52.78 | $51.82 | $52.72 | $49.31 | 2,293,874 |
| 2020-10-22 | $51.80 | $52.00 | $50.73 | $51.58 | $48.25 | 2,140,969 |
| 2020-10-21 | $51.29 | $52.16 | $50.56 | $51.50 | $48.17 | 2,136,419 |
| 2020-10-20 | $51.45 | $51.56 | $50.82 | $51.15 | $47.85 | 1,464,610 |
| 2020-10-19 | $52.57 | $52.61 | $50.66 | $50.84 | $47.56 | 1,563,740 |
| 2020-10-16 | $52.73 | $52.91 | $51.68 | $52.48 | $49.09 | 1,749,322 |
| 2020-10-15 | $52.11 | $53.03 | $50.94 | $52.79 | $49.38 | 1,850,421 |
| 2020-10-14 | $52.53 | $53.56 | $52.53 | $53.18 | $49.74 | 2,158,909 |
| 2020-10-13 | $53.56 | $53.89 | $52.71 | $52.86 | $49.44 | 2,054,653 |
| 2020-10-12 | $53.21 | $53.83 | $52.83 | $53.45 | $50.00 | 2,570,680 |
| 2020-10-09 | $53.52 | $53.75 | $52.38 | $52.47 | $49.08 | 2,161,051 |
| 2020-10-08 | $52.73 | $53.21 | $52.49 | $53.15 | $49.72 | 1,941,138 |
| 2020-10-07 | $51.71 | $52.51 | $51.49 | $52.15 | $48.78 | 1,518,607 |
| 2020-10-06 | $52.18 | $52.75 | $51.04 | $51.22 | $47.91 | 1,750,320 |
| 2020-10-05 | $51.75 | $52.45 | $51.14 | $51.70 | $48.36 | 1,725,958 |
| 2020-10-02 | $48.97 | $51.60 | $48.81 | $51.33 | $48.01 | 1,653,624 |
| 2020-10-01 | $49.65 | $49.91 | $49.04 | $49.57 | $46.37 | 1,618,226 |
| 2020-09-30 | $49.18 | $49.98 | $48.93 | $49.50 | $46.30 | 1,842,475 |
| 2020-09-29 | $49.53 | $49.93 | $48.53 | $48.85 | $45.69 | 1,470,692 |
| 2020-09-28 | $49.92 | $50.29 | $49.41 | $49.64 | $46.43 | 1,692,124 |
| 2020-09-25 | $48.49 | $49.25 | $48.14 | $49.15 | $45.97 | 1,422,874 |
| 2020-09-24 | $48.82 | $49.57 | $48.00 | $48.90 | $45.74 | 1,381,178 |
| 2020-09-23 | $49.83 | $50.79 | $48.70 | $48.81 | $45.66 | 2,032,156 |
| 2020-09-22 | $49.33 | $50.04 | $49.09 | $49.71 | $46.50 | 1,791,690 |
| 2020-09-21 | $50.59 | $50.85 | $48.93 | $49.25 | $46.07 | 3,091,279 |
| 2020-09-18 | $52.58 | $53.38 | $51.42 | $51.55 | $48.22 | 3,107,106 |
| 2020-09-17 | $53.27 | $54.17 | $52.95 | $53.59 | $49.50 | 1,799,430 |
| 2020-09-16 | $54.07 | $55.18 | $53.65 | $53.92 | $49.81 | 2,187,653 |
| 2020-09-15 | $53.87 | $54.76 | $53.14 | $53.71 | $49.61 | 1,927,506 |
| 2020-09-14 | $52.90 | $54.56 | $52.54 | $53.83 | $49.72 | 1,594,930 |
| 2020-09-11 | $51.84 | $52.55 | $51.51 | $52.32 | $48.33 | 1,517,495 |
| 2020-09-10 | $53.01 | $53.62 | $51.58 | $51.80 | $47.85 | 1,729,122 |
| 2020-09-09 | $53.74 | $54.17 | $52.98 | $53.00 | $48.96 | 1,387,721 |
| 2020-09-08 | $53.97 | $54.34 | $53.34 | $53.83 | $49.72 | 1,728,461 |
| 2020-09-04 | $54.56 | $55.31 | $53.75 | $54.08 | $49.96 | 1,320,725 |
| 2020-09-03 | $54.54 | $55.95 | $53.64 | $54.29 | $50.15 | 1,939,312 |
| 2020-09-02 | $52.93 | $54.29 | $52.76 | $53.93 | $49.82 | 1,719,575 |
| 2020-09-01 | $53.72 | $53.85 | $52.99 | $53.02 | $48.98 | 1,676,941 |
| 2020-08-31 | $55.05 | $55.27 | $54.01 | $54.09 | $49.97 | 1,704,828 |
| 2020-08-28 | $54.98 | $55.26 | $54.28 | $55.11 | $50.91 | 1,051,860 |
| 2020-08-27 | $54.07 | $55.62 | $54.07 | $54.96 | $50.77 | 1,839,297 |
| 2020-08-26 | $53.57 | $54.00 | $52.82 | $53.66 | $49.57 | 1,562,089 |
| 2020-08-25 | $54.50 | $54.98 | $53.21 | $53.80 | $49.70 | 1,083,371 |
| 2020-08-24 | $52.71 | $54.71 | $52.35 | $54.49 | $50.33 | 1,712,236 |
| 2020-08-21 | $52.78 | $52.98 | $51.90 | $52.55 | $48.54 | 1,960,524 |
| 2020-08-20 | $53.42 | $53.63 | $52.83 | $52.86 | $48.83 | 1,251,469 |
| 2020-08-19 | $54.03 | $54.73 | $53.53 | $53.73 | $49.63 | 1,076,142 |
| 2020-08-18 | $53.82 | $54.62 | $53.50 | $54.12 | $49.99 | 1,499,195 |
| 2020-08-17 | $54.70 | $54.96 | $53.51 | $53.83 | $49.72 | 1,962,708 |
| 2020-08-14 | $53.94 | $55.37 | $53.94 | $54.85 | $50.67 | 1,118,355 |
| 2020-08-13 | $53.64 | $54.71 | $53.37 | $54.32 | $50.18 | 1,256,677 |
| 2020-08-12 | $56.11 | $56.31 | $54.08 | $54.15 | $50.02 | 1,753,010 |
| 2020-08-11 | $55.87 | $57.37 | $55.60 | $55.74 | $51.49 | 1,690,072 |
| 2020-08-10 | $53.46 | $55.26 | $53.33 | $55.01 | $50.81 | 2,002,519 |
| 2020-08-07 | $53.17 | $53.30 | $52.46 | $53.27 | $49.21 | 1,817,524 |
| 2020-08-06 | $52.50 | $53.95 | $52.43 | $53.68 | $49.59 | 2,069,205 |
| 2020-08-05 | $53.62 | $53.88 | $52.55 | $52.70 | $48.68 | 2,431,246 |
| 2020-08-04 | $53.45 | $54.07 | $52.97 | $53.14 | $49.09 | 1,988,006 |
| 2020-08-03 | $53.84 | $54.58 | $53.20 | $53.70 | $49.60 | 2,273,034 |
| 2020-07-31 | $52.92 | $53.80 | $52.23 | $53.73 | $49.63 | 3,417,014 |
| 2020-07-30 | $53.39 | $53.65 | $52.39 | $53.26 | $49.20 | 2,506,742 |
| 2020-07-29 | $54.66 | $55.51 | $53.75 | $54.02 | $49.90 | 5,704,695 |
| 2020-07-28 | $53.00 | $55.26 | $52.25 | $54.66 | $50.49 | 5,147,802 |
| 2020-07-27 | $56.12 | $57.45 | $55.76 | $57.01 | $52.66 | 3,765,107 |
| 2020-07-24 | $56.61 | $57.72 | $55.65 | $56.56 | $52.25 | 2,397,615 |
| 2020-07-23 | $57.07 | $57.73 | $55.91 | $56.33 | $52.03 | 2,647,338 |
| 2020-07-22 | $54.37 | $55.29 | $54.13 | $54.98 | $50.79 | 1,411,990 |
| 2020-07-21 | $54.14 | $55.42 | $54.01 | $54.50 | $50.34 | 1,283,125 |
| 2020-07-20 | $55.22 | $55.22 | $53.05 | $53.97 | $49.85 | 1,712,093 |
| 2020-07-17 | $56.23 | $56.31 | $55.03 | $55.69 | $51.44 | 1,517,594 |
| 2020-07-16 | $56.02 | $56.98 | $55.43 | $56.25 | $51.96 | 1,352,877 |
| 2020-07-15 | $56.00 | $56.62 | $55.30 | $56.23 | $51.94 | 1,740,092 |
| 2020-07-14 | $54.31 | $55.27 | $53.82 | $54.86 | $50.68 | 1,429,192 |
| 2020-07-13 | $54.27 | $55.46 | $54.07 | $54.53 | $50.37 | 1,953,376 |
| 2020-07-10 | $51.68 | $54.32 | $51.53 | $53.82 | $49.72 | 1,708,291 |
| 2020-07-09 | $53.44 | $53.59 | $50.87 | $51.66 | $47.72 | 2,627,828 |
| 2020-07-08 | $55.46 | $55.49 | $53.11 | $53.60 | $49.51 | 3,267,139 |
| 2020-07-07 | $54.65 | $55.72 | $54.12 | $55.71 | $51.46 | 2,533,568 |
| 2020-07-06 | $55.62 | $55.93 | $54.60 | $55.26 | $51.05 | 1,539,978 |
| 2020-07-02 | $55.51 | $55.94 | $54.36 | $54.61 | $50.45 | 1,689,110 |
| 2020-07-01 | $54.46 | $56.00 | $54.20 | $54.54 | $50.38 | 2,206,832 |
| 2020-06-30 | $54.27 | $55.05 | $53.89 | $54.60 | $50.44 | 2,381,376 |
| 2020-06-29 | $53.21 | $55.28 | $53.13 | $54.29 | $50.15 | 2,923,963 |
| 2020-06-26 | $52.52 | $52.93 | $51.25 | $52.78 | $48.75 | 4,731,097 |
| 2020-06-25 | $52.02 | $53.20 | $51.07 | $52.80 | $48.77 | 3,319,223 |
| 2020-06-24 | $53.37 | $53.64 | $52.01 | $52.45 | $48.45 | 2,753,127 |
| 2020-06-23 | $53.55 | $54.70 | $53.03 | $54.10 | $49.97 | 3,605,434 |
| 2020-06-22 | $53.02 | $53.37 | $51.77 | $52.76 | $48.74 | 2,868,079 |
| 2020-06-19 | $56.57 | $56.97 | $53.33 | $53.33 | $49.26 | 9,272,731 |
| 2020-06-18 | $54.45 | $55.71 | $54.20 | $55.42 | $51.19 | 2,130,829 |
| 2020-06-17 | $56.26 | $56.60 | $55.19 | $55.39 | $51.17 | 1,693,731 |
| 2020-06-16 | $58.10 | $58.95 | $55.87 | $56.36 | $52.06 | 2,340,825 |
| 2020-06-15 | $53.42 | $56.90 | $53.36 | $56.32 | $52.02 | 3,217,395 |
| 2020-06-12 | $56.15 | $57.17 | $53.87 | $55.03 | $50.83 | 2,353,625 |
| 2020-06-11 | $55.17 | $55.96 | $54.02 | $54.45 | $50.30 | 2,879,832 |
| 2020-06-10 | $60.12 | $60.12 | $57.32 | $58.12 | $53.05 | 2,510,226 |
| 2020-06-09 | $62.78 | $62.98 | $60.24 | $60.34 | $55.08 | 2,670,376 |
| 2020-06-08 | $61.38 | $64.00 | $61.38 | $63.90 | $58.33 | 3,272,923 |
| 2020-06-05 | $59.90 | $62.87 | $59.90 | $60.78 | $55.48 | 4,737,426 |
| 2020-06-04 | $56.68 | $57.91 | $55.42 | $57.86 | $52.82 | 2,883,499 |
| 2020-06-03 | $56.36 | $57.40 | $55.66 | $57.13 | $52.15 | 2,904,100 |
| 2020-06-02 | $56.20 | $56.29 | $55.02 | $55.26 | $50.44 | 2,492,807 |
| 2020-06-01 | $54.89 | $56.41 | $54.89 | $55.58 | $50.74 | 2,154,999 |
| 2020-05-29 | $54.51 | $54.95 | $53.15 | $54.79 | $50.01 | 3,461,839 |
| 2020-05-28 | $57.64 | $57.81 | $55.04 | $55.17 | $50.36 | 2,083,766 |
| 2020-05-27 | $55.67 | $58.05 | $55.50 | $57.81 | $52.77 | 3,861,678 |
| 2020-05-26 | $53.64 | $54.53 | $53.23 | $54.09 | $49.38 | 3,991,468 |
| 2020-05-22 | $51.86 | $52.66 | $51.19 | $51.78 | $47.27 | 2,026,766 |
| 2020-05-21 | $52.34 | $53.27 | $51.76 | $51.86 | $47.34 | 2,300,340 |
| 2020-05-20 | $52.83 | $53.50 | $52.28 | $52.44 | $47.87 | 2,002,118 |
| 2020-05-19 | $52.92 | $53.38 | $51.65 | $52.29 | $47.73 | 2,297,301 |
| 2020-05-18 | $53.24 | $53.98 | $53.00 | $53.17 | $48.54 | 1,965,076 |
| 2020-05-15 | $49.71 | $51.29 | $49.07 | $50.90 | $46.46 | 4,187,626 |
| 2020-05-14 | $48.39 | $50.41 | $46.63 | $50.24 | $45.86 | 3,047,570 |
| 2020-05-13 | $51.39 | $51.54 | $48.47 | $49.06 | $44.78 | 2,630,202 |
| 2020-05-12 | $53.76 | $54.21 | $51.85 | $51.86 | $47.34 | 1,619,051 |
| 2020-05-11 | $54.68 | $54.68 | $52.48 | $53.60 | $48.93 | 1,937,653 |
| 2020-05-08 | $54.78 | $55.43 | $54.32 | $55.11 | $50.31 | 1,833,888 |
| 2020-05-07 | $54.95 | $55.67 | $53.38 | $53.63 | $48.96 | 2,703,311 |
| 2020-05-06 | $54.50 | $54.76 | $53.32 | $54.34 | $49.60 | 1,721,811 |
| 2020-05-05 | $54.85 | $55.34 | $54.06 | $54.22 | $49.49 | 2,329,998 |
| 2020-05-04 | $54.85 | $54.90 | $52.96 | $54.27 | $49.54 | 2,753,861 |
| 2020-05-01 | $56.02 | $56.32 | $55.01 | $55.89 | $51.02 | 2,367,772 |
| 2020-04-30 | $59.68 | $60.05 | $56.89 | $57.03 | $52.06 | 3,186,456 |
| 2020-04-29 | $57.83 | $62.57 | $57.83 | $61.36 | $56.01 | 6,059,645 |
| 2020-04-28 | $54.50 | $56.98 | $54.04 | $56.50 | $51.58 | 3,392,585 |
| 2020-04-27 | $52.56 | $54.77 | $52.56 | $54.34 | $49.60 | 3,014,620 |
| 2020-04-24 | $51.74 | $52.37 | $51.22 | $52.03 | $47.50 | 1,593,598 |
| 2020-04-23 | $50.96 | $53.38 | $50.80 | $51.49 | $47.00 | 1,897,722 |
| 2020-04-22 | $52.41 | $52.68 | $50.47 | $50.69 | $46.27 | 2,179,510 |
| 2020-04-21 | $52.12 | $53.03 | $50.84 | $51.34 | $46.87 | 2,785,638 |
| 2020-04-20 | $53.40 | $55.38 | $52.08 | $53.92 | $49.22 | 2,649,715 |
| 2020-04-17 | $54.72 | $56.31 | $53.62 | $54.57 | $49.81 | 2,450,703 |
| 2020-04-16 | $52.36 | $53.30 | $49.58 | $53.02 | $48.40 | 3,334,927 |
| 2020-04-15 | $53.95 | $54.34 | $50.78 | $51.96 | $47.43 | 3,606,493 |
| 2020-04-14 | $56.96 | $57.02 | $55.47 | $55.59 | $50.74 | 1,997,807 |
| 2020-04-13 | $56.37 | $56.53 | $53.94 | $55.75 | $50.89 | 2,116,009 |
| 2020-04-09 | $55.60 | $57.66 | $55.45 | $56.80 | $51.85 | 2,532,358 |
| 2020-04-08 | $54.44 | $55.15 | $52.90 | $54.67 | $49.91 | 2,470,627 |
| 2020-04-07 | $56.45 | $56.75 | $54.19 | $54.26 | $49.53 | 2,827,194 |
| 2020-04-06 | $51.82 | $54.05 | $51.09 | $53.70 | $49.02 | 2,223,692 |
| 2020-04-03 | $51.80 | $53.27 | $49.48 | $49.59 | $45.27 | 2,310,619 |
| 2020-04-02 | $51.13 | $54.10 | $50.18 | $52.11 | $47.57 | 2,678,711 |
| 2020-04-01 | $52.29 | $53.19 | $50.81 | $51.67 | $47.17 | 3,258,626 |
| 2020-03-31 | $55.09 | $56.20 | $54.04 | $54.90 | $50.12 | 2,484,907 |
| 2020-03-30 | $51.49 | $55.50 | $50.56 | $54.92 | $50.13 | 3,251,622 |
| 2020-03-27 | $54.25 | $55.92 | $51.25 | $51.98 | $47.45 | 3,339,848 |
| 2020-03-26 | $52.79 | $56.59 | $52.49 | $56.35 | $51.44 | 3,272,037 |
| 2020-03-25 | $51.62 | $56.68 | $49.71 | $52.16 | $47.61 | 5,590,143 |
| 2020-03-24 | $51.65 | $52.34 | $49.60 | $51.48 | $46.99 | 3,357,624 |
| 2020-03-23 | $48.79 | $50.46 | $46.37 | $48.30 | $44.09 | 3,214,824 |
| 2020-03-20 | $55.52 | $55.58 | $48.38 | $49.51 | $45.19 | 3,724,197 |
| 2020-03-19 | $55.25 | $58.55 | $54.52 | $54.84 | $50.06 | 2,884,204 |
| 2020-03-18 | $55.79 | $56.44 | $51.34 | $56.03 | $51.15 | 3,439,818 |
| 2020-03-17 | $58.45 | $59.89 | $52.50 | $59.51 | $54.32 | 4,066,436 |
| 2020-03-16 | $56.87 | $60.74 | $52.84 | $57.23 | $52.24 | 4,404,870 |
| 2020-03-13 | $59.38 | $62.94 | $55.39 | $62.91 | $57.43 | 3,989,165 |
| 2020-03-12 | $58.68 | $59.60 | $55.35 | $56.55 | $51.62 | 3,114,150 |
| 2020-03-11 | $62.45 | $62.88 | $60.97 | $62.22 | $56.80 | 2,809,894 |
| 2020-03-10 | $62.02 | $64.23 | $59.43 | $64.18 | $58.59 | 2,865,852 |
| 2020-03-09 | $62.61 | $62.62 | $60.25 | $60.37 | $55.11 | 3,560,810 |
| 2020-03-06 | $66.21 | $67.53 | $64.77 | $65.82 | $59.44 | 4,352,409 |
| 2020-03-05 | $69.06 | $69.28 | $67.67 | $68.12 | $61.52 | 3,066,536 |
| 2020-03-04 | $70.15 | $71.11 | $69.37 | $70.98 | $64.10 | 2,718,395 |
| 2020-03-03 | $70.12 | $71.74 | $68.21 | $69.19 | $62.49 | 2,445,489 |
| 2020-03-02 | $69.41 | $70.47 | $67.55 | $70.36 | $63.54 | 3,538,401 |
| 2020-02-28 | $67.99 | $69.71 | $67.06 | $69.28 | $62.57 | 4,338,664 |
| 2020-02-27 | $70.73 | $72.01 | $69.49 | $69.52 | $62.78 | 4,206,856 |
| 2020-02-26 | $74.08 | $75.12 | $72.41 | $72.41 | $65.39 | 3,233,176 |
| 2020-02-25 | $76.35 | $76.44 | $73.49 | $74.02 | $66.85 | 2,596,929 |
| 2020-02-24 | $76.85 | $76.90 | $75.39 | $76.24 | $68.85 | 1,946,717 |
| 2020-02-21 | $78.38 | $78.57 | $77.47 | $78.27 | $70.69 | 2,300,314 |
| 2020-02-20 | $78.49 | $78.99 | $77.86 | $78.78 | $71.15 | 1,405,016 |
| 2020-02-19 | $78.77 | $79.07 | $78.49 | $78.62 | $71.00 | 1,356,000 |
| 2020-02-18 | $78.12 | $78.73 | $78.11 | $78.61 | $70.99 | 1,902,497 |
| 2020-02-14 | $79.75 | $79.75 | $77.57 | $78.14 | $70.57 | 1,551,926 |
| 2020-02-13 | $78.53 | $80.02 | $78.53 | $79.53 | $71.82 | 2,695,387 |
| 2020-02-12 | $78.00 | $79.29 | $77.45 | $78.85 | $71.21 | 2,650,768 |
| 2020-02-11 | $79.49 | $80.25 | $76.63 | $77.28 | $69.79 | 3,727,754 |
| 2020-02-10 | $75.68 | $77.01 | $75.65 | $77.00 | $69.54 | 3,172,428 |
| 2020-02-07 | $76.23 | $76.45 | $74.96 | $75.74 | $68.40 | 1,867,333 |
| 2020-02-06 | $78.31 | $78.94 | $76.57 | $76.59 | $69.17 | 1,352,830 |
| 2020-02-05 | $77.35 | $78.29 | $77.21 | $77.77 | $70.24 | 1,801,462 |
| 2020-02-04 | $76.47 | $77.13 | $76.22 | $76.73 | $69.30 | 2,085,967 |
| 2020-02-03 | $75.65 | $76.82 | $75.41 | $75.64 | $68.31 | 1,944,032 |
| 2020-01-31 | $76.09 | $76.36 | $75.05 | $75.31 | $68.01 | 3,829,181 |
| 2020-01-30 | $75.68 | $76.11 | $74.84 | $75.99 | $68.63 | 2,364,163 |
| 2020-01-29 | $76.91 | $77.00 | $76.10 | $76.21 | $68.83 | 1,318,485 |
| 2020-01-28 | $77.37 | $77.58 | $76.55 | $76.76 | $69.32 | 2,490,274 |
| 2020-01-27 | $76.59 | $77.42 | $76.07 | $76.87 | $69.42 | 2,306,815 |
| 2020-01-24 | $78.85 | $78.85 | $77.58 | $77.70 | $70.17 | 1,714,990 |
| 2020-01-23 | $79.07 | $79.19 | $77.81 | $78.75 | $71.12 | 1,586,967 |
| 2020-01-22 | $80.35 | $80.46 | $79.22 | $79.47 | $71.77 | 1,806,497 |
| 2020-01-21 | $80.41 | $81.00 | $80.14 | $80.27 | $72.49 | 2,218,956 |
| 2020-01-17 | $79.82 | $80.74 | $79.56 | $80.49 | $72.69 | 2,673,127 |
| 2020-01-16 | $79.73 | $79.89 | $79.38 | $79.70 | $71.98 | 1,572,102 |
| 2020-01-15 | $79.58 | $79.96 | $79.32 | $79.46 | $71.76 | 1,181,542 |
| 2020-01-14 | $79.44 | $79.83 | $79.28 | $79.63 | $71.92 | 1,521,201 |
| 2020-01-13 | $79.27 | $79.68 | $78.81 | $79.68 | $71.96 | 1,622,486 |
| 2020-01-10 | $79.75 | $80.09 | $79.18 | $79.25 | $71.57 | 1,278,648 |
| 2020-01-09 | $79.50 | $80.02 | $79.39 | $79.75 | $72.02 | 1,838,683 |
| 2020-01-08 | $79.35 | $79.95 | $79.25 | $79.32 | $71.64 | 1,737,407 |
| 2020-01-07 | $79.80 | $80.04 | $78.97 | $79.11 | $71.45 | 1,598,272 |
| 2020-01-06 | $79.39 | $79.67 | $78.96 | $79.53 | $71.82 | 1,436,602 |
| 2020-01-03 | $79.00 | $80.01 | $78.88 | $79.93 | $72.19 | 1,018,271 |
| 2020-01-02 | $81.15 | $81.17 | $78.96 | $79.87 | $72.13 | 1,951,390 |
| 2019-12-31 | $80.66 | $81.02 | $80.50 | $81.02 | $73.17 | 1,148,725 |
| 2019-12-30 | $81.23 | $81.31 | $80.71 | $80.91 | $73.07 | 767,077 |
| 2019-12-27 | $81.20 | $81.34 | $80.79 | $80.84 | $73.01 | 674,308 |
| 2019-12-26 | $80.78 | $81.01 | $80.63 | $80.90 | $73.06 | 665,094 |
| 2019-12-24 | $80.83 | $81.10 | $80.52 | $80.84 | $73.01 | 325,081 |
| 2019-12-23 | $80.86 | $81.06 | $80.35 | $80.71 | $72.89 | 1,108,736 |
| 2019-12-20 | $80.11 | $81.47 | $79.89 | $80.83 | $73.00 | 2,851,090 |
| 2019-12-19 | $79.44 | $79.76 | $79.20 | $79.61 | $71.90 | 1,834,661 |
| 2019-12-18 | $81.00 | $81.19 | $79.84 | $79.88 | $71.56 | 1,800,122 |
| 2019-12-17 | $81.40 | $81.54 | $80.76 | $81.01 | $72.57 | 1,682,713 |
| 2019-12-16 | $82.44 | $82.69 | $81.11 | $81.77 | $73.25 | 1,460,949 |
| 2019-12-13 | $82.34 | $82.73 | $81.81 | $82.04 | $73.49 | 1,352,648 |
| 2019-12-12 | $81.00 | $82.32 | $80.58 | $82.23 | $73.66 | 1,205,693 |
| 2019-12-11 | $80.79 | $81.39 | $80.19 | $80.84 | $72.42 | 1,685,256 |
| 2019-12-10 | $80.05 | $80.81 | $79.51 | $80.39 | $72.01 | 1,479,131 |
| 2019-12-09 | $79.76 | $80.30 | $79.56 | $80.06 | $71.72 | 1,439,463 |
| 2019-12-06 | $80.03 | $80.12 | $79.71 | $79.95 | $71.62 | 1,255,684 |
| 2019-12-05 | $78.76 | $79.45 | $78.54 | $79.30 | $71.04 | 1,041,726 |
| 2019-12-04 | $78.36 | $79.13 | $78.07 | $78.64 | $70.45 | 1,187,242 |
| 2019-12-03 | $78.73 | $78.75 | $77.20 | $78.38 | $70.21 | 988,841 |
| 2019-12-02 | $79.50 | $79.82 | $79.00 | $79.37 | $71.10 | 1,468,022 |
| 2019-11-29 | $80.00 | $80.09 | $79.46 | $79.48 | $71.20 | 984,020 |
| 2019-11-27 | $79.96 | $80.21 | $79.45 | $79.95 | $71.62 | 1,218,580 |
| 2019-11-26 | $79.18 | $79.34 | $78.60 | $79.27 | $71.01 | 1,314,547 |
| 2019-11-25 | $78.33 | $79.04 | $78.06 | $78.91 | $70.69 | 1,282,691 |
| 2019-11-22 | $78.27 | $78.49 | $77.80 | $77.95 | $69.83 | 901,617 |
| 2019-11-21 | $77.49 | $78.21 | $77.00 | $77.95 | $69.83 | 1,119,063 |
| 2019-11-20 | $78.23 | $78.60 | $77.37 | $77.50 | $69.42 | 1,518,615 |
| 2019-11-19 | $78.67 | $78.79 | $78.13 | $78.67 | $70.47 | 1,143,384 |
| 2019-11-18 | $78.58 | $78.58 | $77.07 | $78.24 | $70.09 | 1,709,132 |
| 2019-11-15 | $79.07 | $79.15 | $78.17 | $78.79 | $70.58 | 3,631,932 |
| 2019-11-14 | $77.82 | $78.75 | $77.81 | $78.56 | $70.37 | 1,380,365 |
| 2019-11-13 | $79.08 | $79.08 | $77.92 | $77.99 | $69.86 | 1,783,740 |
| 2019-11-12 | $78.95 | $79.44 | $78.42 | $79.09 | $70.85 | 1,345,628 |
| 2019-11-11 | $80.02 | $80.19 | $78.76 | $79.11 | $70.87 | 1,456,990 |
| 2019-11-08 | $80.40 | $80.84 | $80.07 | $80.77 | $72.35 | 1,572,233 |
| 2019-11-07 | $79.19 | $80.46 | $79.08 | $80.27 | $71.91 | 1,859,838 |
| 2019-11-06 | $79.03 | $79.11 | $78.42 | $78.71 | $70.51 | 1,316,616 |
| 2019-11-05 | $77.11 | $79.04 | $76.82 | $79.00 | $70.77 | 1,831,809 |
| 2019-11-04 | $77.20 | $77.46 | $76.42 | $76.74 | $68.74 | 1,163,132 |
| 2019-11-01 | $77.42 | $77.63 | $76.81 | $77.05 | $69.02 | 1,314,007 |
| 2019-10-31 | $77.43 | $77.51 | $76.13 | $77.19 | $69.15 | 1,219,377 |
| 2019-10-30 | $76.96 | $77.38 | $76.26 | $77.36 | $69.30 | 1,144,938 |
| 2019-10-29 | $77.11 | $77.70 | $76.86 | $77.19 | $69.15 | 1,073,612 |
| 2019-10-28 | $76.99 | $77.72 | $76.85 | $77.00 | $68.98 | 1,095,843 |
| 2019-10-25 | $76.61 | $77.45 | $76.37 | $76.82 | $68.82 | 1,119,291 |
| 2019-10-24 | $76.77 | $76.87 | $74.93 | $76.49 | $68.52 | 1,658,887 |
| 2019-10-23 | $76.52 | $77.01 | $76.29 | $76.72 | $68.73 | 1,402,227 |
| 2019-10-22 | $75.38 | $76.77 | $75.15 | $76.47 | $68.50 | 2,006,937 |
| 2019-10-21 | $75.55 | $75.80 | $75.17 | $75.38 | $67.53 | 1,278,420 |
| 2019-10-18 | $75.57 | $75.78 | $74.91 | $75.38 | $67.53 | 1,877,826 |
| 2019-10-17 | $76.08 | $76.32 | $75.16 | $76.03 | $68.11 | 1,241,800 |
| 2019-10-16 | $75.43 | $75.95 | $74.30 | $75.52 | $67.65 | 2,224,583 |
| 2019-10-15 | $74.69 | $76.12 | $74.08 | $75.70 | $67.81 | 3,078,560 |
| 2019-10-14 | $74.77 | $75.93 | $74.68 | $75.16 | $67.33 | 3,105,632 |
| 2019-10-11 | $73.52 | $75.31 | $73.27 | $74.65 | $66.87 | 2,213,414 |
| 2019-10-10 | $74.70 | $75.93 | $72.54 | $73.17 | $65.55 | 3,763,085 |
| 2019-10-09 | $75.21 | $75.86 | $74.75 | $74.80 | $67.01 | 1,950,116 |
| 2019-10-08 | $76.47 | $76.50 | $74.89 | $74.97 | $67.16 | 1,902,387 |
| 2019-10-07 | $77.09 | $78.00 | $76.94 | $77.00 | $68.98 | 1,467,112 |
| 2019-10-04 | $76.74 | $77.68 | $76.65 | $77.02 | $68.99 | 1,394,295 |
| 2019-10-03 | $77.07 | $77.19 | $75.67 | $75.98 | $68.06 | 2,139,460 |
| 2019-10-02 | $77.43 | $77.62 | $76.28 | $77.17 | $69.13 | 1,886,919 |
| 2019-10-01 | $78.75 | $79.55 | $78.07 | $78.13 | $69.99 | 1,293,416 |
| 2019-09-30 | $77.89 | $79.11 | $77.89 | $78.30 | $70.14 | 1,311,959 |
| 2019-09-27 | $77.12 | $77.82 | $76.98 | $77.78 | $69.68 | 1,286,220 |
| 2019-09-26 | $78.44 | $78.89 | $76.69 | $76.88 | $68.87 | 1,613,405 |
| 2019-09-25 | $78.68 | $79.21 | $78.23 | $78.52 | $70.34 | 1,363,378 |
| 2019-09-24 | $78.10 | $79.22 | $77.75 | $78.70 | $70.50 | 2,073,858 |
| 2019-09-23 | $77.78 | $78.08 | $77.53 | $77.73 | $69.63 | 1,562,334 |
| 2019-09-20 | $78.62 | $78.65 | $77.47 | $77.87 | $69.76 | 2,449,273 |
| 2019-09-19 | $79.02 | $79.02 | $78.19 | $78.50 | $70.32 | 1,207,666 |
| 2019-09-18 | $79.17 | $79.56 | $78.56 | $79.25 | $70.41 | 1,690,994 |
| 2019-09-17 | $78.86 | $79.33 | $77.98 | $79.19 | $70.36 | 1,594,858 |
| 2019-09-16 | $79.58 | $79.76 | $78.90 | $78.97 | $70.16 | 1,304,951 |
| 2019-09-13 | $80.97 | $81.93 | $79.16 | $80.13 | $71.19 | 3,525,311 |
| 2019-09-12 | $82.01 | $82.05 | $80.22 | $80.81 | $71.80 | 1,584,166 |
| 2019-09-11 | $82.27 | $82.63 | $80.73 | $81.99 | $72.84 | 2,005,356 |
| 2019-09-10 | $78.53 | $82.06 | $78.14 | $82.06 | $72.91 | 2,893,151 |
| 2019-09-09 | $77.98 | $78.60 | $77.54 | $78.47 | $69.72 | 1,121,129 |
| 2019-09-06 | $78.22 | $78.81 | $77.51 | $77.54 | $68.89 | 1,538,989 |
| 2019-09-05 | $77.16 | $78.35 | $77.11 | $77.94 | $69.25 | 1,300,834 |
| 2019-09-04 | $76.06 | $76.81 | $75.98 | $76.63 | $68.08 | 1,253,106 |
| 2019-09-03 | $75.47 | $75.99 | $74.98 | $75.30 | $66.90 | 1,535,273 |
| 2019-08-30 | $76.08 | $76.33 | $75.77 | $76.06 | $67.58 | 1,916,854 |
| 2019-08-29 | $76.26 | $76.39 | $75.48 | $75.56 | $67.13 | 1,413,821 |
| 2019-08-28 | $75.12 | $75.75 | $74.63 | $75.60 | $67.17 | 992,553 |
| 2019-08-27 | $76.68 | $76.71 | $75.04 | $75.40 | $66.99 | 1,507,130 |
| 2019-08-26 | $76.03 | $76.45 | $75.78 | $76.10 | $67.61 | 1,176,147 |
| 2019-08-23 | $77.10 | $77.52 | $75.09 | $75.37 | $66.96 | 1,382,335 |
| 2019-08-22 | $77.55 | $78.01 | $77.03 | $77.36 | $68.73 | 983,111 |
| 2019-08-21 | $77.97 | $78.00 | $77.13 | $77.29 | $68.67 | 1,067,882 |
| 2019-08-20 | $77.81 | $78.07 | $76.74 | $77.45 | $68.81 | 1,361,296 |
| 2019-08-19 | $78.20 | $78.72 | $77.69 | $78.06 | $69.35 | 1,859,844 |
| 2019-08-16 | $76.18 | $77.46 | $75.98 | $77.10 | $68.50 | 1,496,966 |
| 2019-08-15 | $76.16 | $76.53 | $75.51 | $75.70 | $67.26 | 1,288,917 |
| 2019-08-14 | $77.53 | $77.81 | $75.82 | $75.98 | $67.50 | 1,400,223 |
| 2019-08-13 | $77.62 | $79.44 | $77.40 | $78.61 | $69.84 | 1,123,683 |
| 2019-08-12 | $78.24 | $78.71 | $77.46 | $77.86 | $69.17 | 871,200 |
| 2019-08-09 | $78.87 | $79.26 | $78.21 | $78.55 | $69.79 | 1,228,992 |
| 2019-08-08 | $77.57 | $79.05 | $77.39 | $78.81 | $70.02 | 1,889,152 |
| 2019-08-07 | $76.39 | $76.86 | $75.44 | $76.74 | $68.18 | 1,760,276 |
| 2019-08-06 | $77.09 | $77.62 | $76.33 | $77.08 | $68.48 | 1,628,326 |
| 2019-08-05 | $77.64 | $77.98 | $76.13 | $76.79 | $68.22 | 1,490,871 |
| 2019-08-02 | $78.77 | $78.95 | $78.06 | $78.57 | $69.81 | 1,482,164 |
| 2019-08-01 | $80.30 | $80.89 | $78.88 | $79.25 | $70.41 | 1,598,812 |
| 2019-07-31 | $80.99 | $81.57 | $79.67 | $80.22 | $71.27 | 1,356,855 |
| 2019-07-30 | $81.12 | $81.53 | $80.68 | $81.08 | $72.04 | 825,015 |
| 2019-07-29 | $81.83 | $81.83 | $80.98 | $81.61 | $72.51 | 906,045 |
| 2019-07-26 | $81.70 | $82.11 | $81.48 | $81.69 | $72.58 | 1,047,949 |
| 2019-07-25 | $80.85 | $81.68 | $80.61 | $81.52 | $72.43 | 1,033,627 |
| 2019-07-24 | $80.33 | $80.91 | $79.68 | $80.70 | $71.70 | 1,722,263 |
| 2019-07-23 | $80.03 | $80.21 | $79.03 | $80.05 | $71.12 | 1,927,004 |
| 2019-07-22 | $79.90 | $80.92 | $79.87 | $80.30 | $71.34 | 2,609,085 |
| 2019-07-19 | $81.05 | $81.07 | $79.75 | $79.76 | $70.86 | 3,460,127 |
| 2019-07-18 | $80.98 | $81.63 | $79.92 | $81.35 | $72.28 | 3,386,795 |
| 2019-07-17 | $83.88 | $83.96 | $80.02 | $81.57 | $72.47 | 3,315,798 |
| 2019-07-16 | $84.07 | $85.05 | $84.00 | $84.02 | $74.65 | 3,806,487 |
| 2019-07-15 | $83.94 | $84.53 | $83.39 | $83.99 | $74.62 | 4,160,354 |
| 2019-07-12 | $83.87 | $84.75 | $83.65 | $84.69 | $75.24 | 1,183,283 |
| 2019-07-11 | $84.04 | $84.04 | $82.95 | $83.65 | $74.32 | 2,244,311 |
| 2019-07-10 | $84.25 | $84.65 | $83.57 | $83.77 | $74.43 | 1,350,422 |
| 2019-07-09 | $84.20 | $84.48 | $83.76 | $84.25 | $74.85 | 2,800,761 |
| 2019-07-08 | $84.65 | $84.83 | $83.96 | $84.24 | $74.84 | 1,416,610 |
| 2019-07-05 | $84.37 | $84.77 | $83.45 | $84.75 | $75.30 | 1,127,808 |
| 2019-07-03 | $83.89 | $84.89 | $83.65 | $84.77 | $75.31 | 1,057,866 |
| 2019-07-02 | $83.35 | $83.77 | $82.87 | $83.74 | $74.40 | 1,482,432 |
| 2019-07-01 | $82.74 | $83.58 | $82.45 | $83.55 | $74.23 | 1,620,323 |
| 2019-06-28 | $81.19 | $82.14 | $80.99 | $81.95 | $72.81 | 2,118,863 |
| 2019-06-27 | $80.98 | $81.18 | $80.58 | $81.00 | $71.96 | 1,391,025 |
| 2019-06-26 | $80.42 | $81.34 | $80.32 | $80.99 | $71.96 | 2,045,574 |
| 2019-06-25 | $81.17 | $81.41 | $80.26 | $80.29 | $71.33 | 2,874,230 |
| 2019-06-24 | $81.37 | $81.62 | $80.41 | $81.44 | $72.36 | 2,163,600 |
| 2019-06-21 | $80.62 | $81.48 | $80.05 | $81.39 | $72.31 | 3,188,161 |
| 2019-06-20 | $81.40 | $81.56 | $79.17 | $80.73 | $71.72 | 2,056,141 |
| 2019-06-19 | $80.57 | $81.08 | $80.50 | $80.92 | $71.89 | 1,909,103 |
| 2019-06-18 | $80.26 | $80.93 | $80.05 | $80.14 | $71.20 | 2,267,072 |
| 2019-06-17 | $79.34 | $80.24 | $79.08 | $79.80 | $70.90 | 1,217,347 |
| 2019-06-14 | $80.27 | $80.31 | $79.30 | $79.36 | $70.51 | 1,475,822 |
| 2019-06-13 | $79.56 | $80.36 | $79.46 | $80.18 | $71.24 | 2,629,135 |
| 2019-06-12 | $79.42 | $80.21 | $79.36 | $79.80 | $70.33 | 2,559,600 |
| 2019-06-11 | $78.84 | $79.55 | $78.63 | $79.21 | $69.81 | 1,506,872 |
| 2019-06-10 | $79.71 | $80.16 | $78.19 | $78.59 | $69.26 | 2,435,282 |
| 2019-06-07 | $79.00 | $79.93 | $79.00 | $79.31 | $69.90 | 1,981,017 |
| 2019-06-06 | $78.45 | $78.74 | $77.86 | $78.53 | $69.21 | 1,707,645 |
| 2019-06-05 | $78.48 | $78.70 | $77.93 | $78.26 | $68.97 | 1,352,734 |
| 2019-06-04 | $78.38 | $78.52 | $76.99 | $78.03 | $68.77 | 2,151,775 |
| 2019-06-03 | $77.42 | $77.99 | $76.72 | $77.32 | $68.14 | 1,957,719 |
| 2019-05-31 | $77.13 | $77.69 | $76.90 | $77.36 | $68.18 | 1,928,617 |
| 2019-05-30 | $77.55 | $78.31 | $77.39 | $77.54 | $68.34 | 1,250,556 |
| 2019-05-29 | $78.03 | $78.51 | $77.07 | $77.50 | $68.30 | 1,689,237 |
| 2019-05-28 | $78.90 | $79.31 | $78.21 | $78.40 | $69.09 | 2,014,176 |
| 2019-05-24 | $79.73 | $79.92 | $78.77 | $78.81 | $69.46 | 1,170,616 |
| 2019-05-23 | $79.03 | $79.25 | $76.99 | $79.19 | $69.79 | 2,290,738 |
| 2019-05-22 | $80.01 | $80.04 | $79.69 | $79.78 | $70.31 | 1,001,851 |
| 2019-05-21 | $79.69 | $80.33 | $79.31 | $80.08 | $70.57 | 1,136,220 |
| 2019-05-20 | $79.20 | $79.80 | $78.91 | $79.30 | $69.89 | 1,248,888 |
| 2019-05-17 | $78.29 | $79.91 | $78.05 | $79.51 | $70.07 | 1,315,378 |
| 2019-05-16 | $79.30 | $80.06 | $78.97 | $79.04 | $69.66 | 1,502,134 |
| 2019-05-15 | $79.70 | $80.97 | $78.07 | $79.15 | $69.76 | 1,556,614 |
| 2019-05-14 | $78.70 | $79.43 | $78.26 | $78.73 | $69.38 | 1,140,151 |
| 2019-05-13 | $78.36 | $79.00 | $77.91 | $78.24 | $68.95 | 2,592,771 |
| 2019-05-10 | $79.28 | $79.83 | $78.60 | $79.55 | $70.11 | 1,633,774 |
| 2019-05-09 | $79.05 | $79.61 | $78.41 | $79.30 | $69.89 | 1,795,184 |
| 2019-05-08 | $79.17 | $79.76 | $78.79 | $79.43 | $70.00 | 2,219,723 |
| 2019-05-07 | $79.42 | $79.67 | $78.61 | $79.11 | $69.72 | 1,668,452 |
| 2019-05-06 | $79.07 | $80.27 | $78.94 | $80.23 | $70.71 | 1,172,941 |
| 2019-05-03 | $79.31 | $80.57 | $79.19 | $80.04 | $70.54 | 1,683,947 |
| 2019-05-02 | $79.16 | $79.43 | $78.35 | $79.16 | $69.76 | 1,723,840 |
| 2019-05-01 | $79.93 | $79.95 | $78.86 | $78.97 | $69.60 | 1,647,937 |
| 2019-04-30 | $80.67 | $80.67 | $79.39 | $80.03 | $70.53 | 2,128,143 |
| 2019-04-29 | $81.49 | $82.29 | $80.83 | $80.84 | $71.24 | 1,486,704 |
| 2019-04-26 | $80.46 | $81.79 | $80.18 | $81.42 | $71.76 | 1,964,440 |
| 2019-04-25 | $79.92 | $79.99 | $78.86 | $79.50 | $70.06 | 1,407,389 |
| 2019-04-24 | $80.48 | $80.94 | $79.80 | $79.96 | $70.47 | 2,249,111 |
| 2019-04-23 | $81.93 | $81.93 | $80.20 | $80.55 | $70.99 | 2,997,458 |
| 2019-04-22 | $82.29 | $82.47 | $81.47 | $81.79 | $72.08 | 2,322,022 |
| 2019-04-18 | $83.89 | $84.35 | $82.09 | $82.30 | $72.53 | 3,979,819 |
| 2019-04-17 | $82.06 | $84.11 | $81.52 | $83.80 | $73.85 | 3,650,773 |
| 2019-04-16 | $79.00 | $82.32 | $78.50 | $81.25 | $71.61 | 6,343,253 |
| 2019-04-15 | $76.56 | $77.47 | $76.20 | $76.90 | $67.77 | 3,292,211 |
| 2019-04-12 | $75.91 | $76.45 | $75.55 | $76.43 | $67.36 | 1,607,088 |
| 2019-04-11 | $75.57 | $76.54 | $75.37 | $75.66 | $66.68 | 1,440,581 |
| 2019-04-10 | $74.98 | $75.20 | $74.57 | $75.19 | $66.27 | 1,319,405 |
| 2019-04-09 | $74.88 | $75.23 | $74.62 | $74.98 | $66.08 | 1,776,797 |
| 2019-04-08 | $74.96 | $75.37 | $74.56 | $75.33 | $66.39 | 1,115,960 |
| 2019-04-05 | $73.95 | $75.52 | $73.49 | $75.16 | $66.24 | 2,302,834 |
| 2019-04-04 | $73.36 | $74.36 | $73.36 | $73.96 | $65.18 | 1,360,889 |
| 2019-04-03 | $73.71 | $74.09 | $73.07 | $73.51 | $64.78 | 1,561,823 |
| 2019-04-02 | $73.93 | $74.00 | $73.27 | $73.54 | $64.81 | 1,475,231 |
| 2019-04-01 | $73.29 | $73.87 | $72.95 | $73.62 | $64.88 | 1,642,449 |
| 2019-03-29 | $73.54 | $73.59 | $72.64 | $72.99 | $64.33 | 1,447,401 |
| 2019-03-28 | $73.06 | $73.97 | $72.84 | $73.26 | $64.56 | 1,193,014 |
| 2019-03-27 | $72.74 | $73.20 | $72.10 | $72.86 | $64.21 | 1,370,442 |
| 2019-03-26 | $72.44 | $73.10 | $72.36 | $72.60 | $63.98 | 1,458,964 |
| 2019-03-25 | $72.78 | $73.41 | $72.09 | $72.24 | $63.67 | 1,215,681 |
| 2019-03-22 | $74.91 | $75.06 | $73.02 | $73.07 | $64.40 | 1,537,436 |
| 2019-03-21 | $73.98 | $75.23 | $73.87 | $75.02 | $66.12 | 1,469,937 |
| 2019-03-20 | $75.70 | $75.70 | $73.88 | $74.30 | $65.48 | 1,524,982 |
| 2019-03-19 | $74.74 | $76.26 | $74.56 | $75.71 | $66.72 | 1,606,594 |
| 2019-03-18 | $75.29 | $75.68 | $74.40 | $74.58 | $65.73 | 1,334,142 |
| 2019-03-15 | $75.85 | $75.94 | $75.33 | $75.47 | $66.51 | 2,119,346 |
| 2019-03-14 | $75.24 | $76.01 | $74.93 | $75.64 | $66.66 | 2,108,090 |
| 2019-03-13 | $75.41 | $75.87 | $74.89 | $75.09 | $66.18 | 2,240,842 |
| 2019-03-12 | $75.65 | $75.99 | $75.16 | $75.25 | $66.32 | 1,523,041 |
| 2019-03-11 | $74.12 | $75.51 | $73.75 | $75.51 | $66.55 | 2,231,548 |
| 2019-03-08 | $73.42 | $73.99 | $73.32 | $73.98 | $65.20 | 1,713,409 |
| 2019-03-07 | $75.23 | $75.55 | $74.34 | $74.46 | $65.05 | 1,599,761 |
| 2019-03-06 | $76.54 | $76.82 | $74.91 | $75.22 | $65.71 | 2,168,210 |
| 2019-03-05 | $76.50 | $76.87 | $76.12 | $76.41 | $66.75 | 1,270,072 |
| 2019-03-04 | $77.07 | $77.13 | $75.75 | $76.45 | $66.79 | 1,470,970 |
| 2019-03-01 | $76.71 | $77.53 | $76.19 | $76.72 | $67.02 | 2,130,338 |
| 2019-02-28 | $75.56 | $75.77 | $74.92 | $75.70 | $66.13 | 1,836,768 |
| 2019-02-27 | $75.32 | $75.80 | $74.72 | $75.34 | $65.82 | 1,254,999 |
| 2019-02-26 | $75.42 | $76.00 | $74.80 | $75.52 | $65.98 | 1,822,277 |
| 2019-02-25 | $75.92 | $76.25 | $75.26 | $75.34 | $65.82 | 1,715,260 |
| 2019-02-22 | $75.27 | $75.98 | $75.15 | $75.63 | $66.07 | 1,607,295 |
| 2019-02-21 | $75.05 | $75.85 | $74.66 | $74.91 | $65.44 | 1,265,815 |
| 2019-02-20 | $75.00 | $75.33 | $74.65 | $75.05 | $65.57 | 1,734,681 |
| 2019-02-19 | $74.25 | $75.33 | $74.25 | $74.97 | $65.50 | 1,842,238 |
| 2019-02-15 | $74.91 | $75.25 | $74.41 | $75.00 | $65.52 | 2,550,879 |
| 2019-02-14 | $73.50 | $75.01 | $72.64 | $74.28 | $64.89 | 3,182,785 |
| 2019-02-13 | $74.42 | $75.70 | $73.10 | $73.49 | $64.20 | 3,420,460 |
| 2019-02-12 | $76.00 | $76.03 | $71.75 | $74.09 | $64.73 | 5,467,148 |
| 2019-02-11 | $74.65 | $75.25 | $73.80 | $73.88 | $64.54 | 3,549,288 |
| 2019-02-08 | $74.38 | $74.72 | $73.72 | $74.70 | $65.26 | 2,022,243 |
| 2019-02-07 | $73.84 | $74.64 | $72.71 | $74.58 | $65.16 | 4,466,152 |
| 2019-02-06 | $78.10 | $78.33 | $74.15 | $74.46 | $65.05 | 3,201,697 |
| 2019-02-05 | $77.75 | $78.75 | $77.40 | $78.36 | $68.46 | 1,213,579 |
| 2019-02-04 | $77.24 | $78.13 | $76.71 | $77.84 | $68.00 | 1,210,928 |
| 2019-02-01 | $78.10 | $78.30 | $77.25 | $77.60 | $67.79 | 1,299,320 |
| 2019-01-31 | $77.44 | $77.97 | $77.29 | $77.88 | $68.04 | 1,527,424 |
| 2019-01-30 | $77.65 | $77.87 | $76.14 | $77.42 | $67.64 | 1,300,690 |
| 2019-01-29 | $75.95 | $77.62 | $75.66 | $77.49 | $67.70 | 1,742,441 |
| 2019-01-28 | $76.03 | $76.80 | $75.74 | $76.35 | $66.70 | 1,294,146 |
| 2019-01-25 | $77.00 | $77.43 | $76.11 | $76.40 | $66.75 | 1,517,555 |
| 2019-01-24 | $75.19 | $76.81 | $75.19 | $76.69 | $67.00 | 1,654,392 |
| 2019-01-23 | $74.68 | $75.33 | $74.29 | $75.26 | $65.75 | 1,349,806 |
| 2019-01-22 | $75.67 | $75.80 | $73.94 | $74.45 | $65.04 | 1,832,072 |
| 2019-01-18 | $74.94 | $76.12 | $74.62 | $76.00 | $66.40 | 2,149,305 |
| 2019-01-17 | $74.38 | $74.68 | $73.75 | $74.35 | $64.95 | 1,949,296 |
| 2019-01-16 | $75.98 | $76.02 | $74.29 | $74.67 | $65.23 | 2,611,356 |
| 2019-01-15 | $75.82 | $76.36 | $75.71 | $76.11 | $66.49 | 1,177,590 |
| 2019-01-14 | $75.83 | $76.60 | $75.57 | $75.79 | $66.21 | 1,146,016 |
| 2019-01-11 | $75.95 | $76.68 | $75.63 | $76.51 | $66.84 | 1,928,008 |
| 2019-01-10 | $75.26 | $76.46 | $74.97 | $75.95 | $66.35 | 2,050,059 |
| 2019-01-09 | $74.94 | $75.62 | $74.69 | $75.54 | $65.99 | 1,655,875 |
| 2019-01-08 | $74.57 | $75.53 | $74.30 | $75.00 | $65.52 | 2,361,472 |
| 2019-01-07 | $73.25 | $74.19 | $73.02 | $73.76 | $64.44 | 2,430,293 |
| 2019-01-04 | $72.40 | $73.74 | $71.96 | $73.34 | $64.07 | 1,681,399 |
| 2019-01-03 | $72.54 | $72.84 | $71.50 | $71.57 | $62.53 | 2,884,804 |
| 2019-01-02 | $72.59 | $73.45 | $72.14 | $72.71 | $63.52 | 2,175,563 |
| 2018-12-31 | $72.60 | $73.25 | $72.31 | $73.24 | $63.98 | 1,258,781 |
| 2018-12-28 | $72.65 | $73.02 | $71.94 | $72.32 | $63.18 | 1,270,575 |
| 2018-12-27 | $70.92 | $72.15 | $69.99 | $72.15 | $63.03 | 2,061,070 |
| 2018-12-26 | $69.25 | $71.59 | $68.58 | $71.59 | $62.54 | 1,929,963 |
| 2018-12-24 | $69.76 | $70.31 | $69.05 | $69.06 | $60.33 | 1,209,208 |
| 2018-12-21 | $72.21 | $73.74 | $70.19 | $70.23 | $61.35 | 4,978,054 |
| 2018-12-20 | $73.24 | $73.33 | $71.33 | $72.25 | $63.12 | 2,101,380 |
| 2018-12-19 | $74.22 | $75.50 | $73.67 | $73.87 | $64.00 | 2,484,987 |
| 2018-12-18 | $75.45 | $75.82 | $73.84 | $74.39 | $64.45 | 2,278,285 |
| 2018-12-17 | $75.67 | $76.36 | $74.62 | $74.97 | $64.96 | 2,226,172 |
| 2018-12-14 | $76.71 | $77.14 | $75.48 | $75.78 | $65.66 | 2,232,009 |
| 2018-12-13 | $77.71 | $78.08 | $76.30 | $77.04 | $66.75 | 1,825,971 |
| 2018-12-12 | $77.61 | $78.05 | $77.27 | $77.59 | $67.23 | 2,964,068 |
| 2018-12-11 | $77.00 | $77.64 | $76.24 | $76.95 | $66.67 | 3,667,143 |
| 2018-12-10 | $75.35 | $76.09 | $74.62 | $75.84 | $65.71 | 3,090,757 |
| 2018-12-07 | $75.53 | $75.91 | $74.99 | $75.50 | $65.42 | 2,572,590 |
| 2018-12-06 | $75.12 | $75.66 | $74.46 | $75.48 | $65.40 | 3,410,046 |
| 2018-12-04 | $76.77 | $77.31 | $75.32 | $75.63 | $65.53 | 3,298,493 |
| 2018-12-03 | $77.63 | $77.68 | $75.93 | $76.68 | $66.44 | 2,000,042 |
| 2018-11-30 | $77.41 | $77.54 | $76.72 | $76.97 | $66.69 | 3,236,330 |
| 2018-11-29 | $77.26 | $77.83 | $76.86 | $77.18 | $66.87 | 2,676,993 |
| 2018-11-28 | $77.37 | $77.63 | $76.68 | $77.51 | $67.16 | 2,572,803 |
| 2018-11-27 | $76.26 | $77.57 | $76.26 | $77.28 | $66.96 | 2,503,526 |
| 2018-11-26 | $75.40 | $76.19 | $75.17 | $76.17 | $66.00 | 1,732,954 |
| 2018-11-23 | $76.25 | $76.91 | $74.87 | $74.88 | $64.88 | 1,044,818 |
| 2018-11-21 | $75.81 | $77.56 | $75.65 | $76.66 | $66.42 | 4,041,528 |
| 2018-11-20 | $76.14 | $76.59 | $75.04 | $75.70 | $65.59 | 2,816,134 |
| 2018-11-19 | $77.07 | $77.81 | $76.63 | $76.85 | $66.59 | 2,742,537 |
| 2018-11-16 | $76.92 | $77.47 | $76.42 | $77.10 | $66.80 | 3,607,200 |
| 2018-11-15 | $76.11 | $76.84 | $75.80 | $76.71 | $66.46 | 2,073,735 |
| 2018-11-14 | $76.50 | $77.04 | $75.98 | $76.51 | $66.29 | 2,200,841 |
| 2018-11-13 | $76.01 | $76.56 | $75.79 | $76.16 | $65.99 | 2,720,144 |
| 2018-11-12 | $75.42 | $76.27 | $75.31 | $75.70 | $65.59 | 1,298,595 |
| 2018-11-09 | $75.80 | $76.71 | $75.31 | $75.57 | $65.48 | 2,640,036 |
| 2018-11-08 | $75.89 | $76.22 | $75.08 | $76.04 | $65.88 | 2,282,234 |
| 2018-11-07 | $76.00 | $76.23 | $74.76 | $75.91 | $65.77 | 1,624,140 |
| 2018-11-06 | $75.50 | $75.85 | $75.32 | $75.70 | $65.59 | 2,679,179 |
| 2018-11-05 | $75.00 | $75.57 | $74.77 | $75.47 | $65.39 | 2,447,922 |
| 2018-11-02 | $75.00 | $75.34 | $74.41 | $74.69 | $64.71 | 1,683,887 |
| 2018-11-01 | $74.75 | $75.10 | $74.44 | $74.70 | $64.72 | 1,996,223 |
| 2018-10-31 | $75.14 | $75.30 | $73.72 | $74.32 | $64.39 | 3,877,390 |
| 2018-10-30 | $72.64 | $74.86 | $72.54 | $74.80 | $64.81 | 3,387,195 |
| 2018-10-29 | $71.85 | $73.56 | $71.71 | $72.43 | $62.76 | 4,567,935 |
| 2018-10-26 | $70.92 | $71.69 | $69.61 | $71.04 | $61.55 | 3,162,281 |
| 2018-10-25 | $72.79 | $72.79 | $70.96 | $71.89 | $62.29 | 5,224,442 |
| 2018-10-24 | $75.76 | $76.49 | $72.99 | $73.22 | $63.44 | 4,662,522 |
| 2018-10-23 | $76.60 | $76.78 | $75.56 | $76.03 | $65.87 | 4,512,485 |
| 2018-10-22 | $77.38 | $77.85 | $76.26 | $77.55 | $67.19 | 2,881,930 |
| 2018-10-19 | $76.66 | $77.73 | $76.30 | $77.07 | $66.78 | 4,976,397 |
| 2018-10-18 | $75.78 | $76.65 | $75.45 | $76.17 | $66.00 | 4,431,094 |
| 2018-10-17 | $75.00 | $76.11 | $74.39 | $75.69 | $65.58 | 4,753,684 |
| 2018-10-16 | $73.79 | $74.79 | $71.89 | $74.36 | $64.43 | 9,158,930 |
| 2018-10-15 | $68.36 | $70.17 | $68.28 | $69.50 | $60.22 | 2,954,019 |
| 2018-10-12 | $68.67 | $69.08 | $67.59 | $68.60 | $59.44 | 2,022,959 |
| 2018-10-11 | $69.92 | $70.17 | $68.05 | $68.07 | $58.98 | 2,412,588 |
| 2018-10-10 | $71.27 | $71.79 | $69.47 | $69.57 | $60.28 | 2,384,758 |
| 2018-10-09 | $72.88 | $73.12 | $71.43 | $71.70 | $62.12 | 3,499,195 |
| 2018-10-08 | $69.69 | $72.36 | $69.61 | $72.35 | $62.69 | 3,382,434 |
| 2018-10-05 | $70.45 | $70.94 | $69.78 | $70.21 | $60.83 | 2,347,013 |
| 2018-10-04 | $70.27 | $70.66 | $69.49 | $69.91 | $60.57 | 2,550,826 |
| 2018-10-03 | $69.27 | $70.25 | $69.05 | $70.16 | $60.79 | 2,086,272 |
| 2018-10-02 | $68.25 | $69.46 | $68.11 | $69.04 | $59.82 | 2,723,988 |
| 2018-10-01 | $66.75 | $68.32 | $66.75 | $68.08 | $58.99 | 2,342,462 |
| 2018-09-28 | $67.08 | $68.22 | $65.85 | $68.02 | $58.93 | 4,590,869 |
| 2018-09-27 | $70.27 | $70.54 | $66.48 | $68.21 | $59.10 | 3,364,300 |
| 2018-09-26 | $70.34 | $70.98 | $70.13 | $70.32 | $60.93 | 1,394,506 |
| 2018-09-25 | $70.35 | $70.35 | $69.73 | $70.27 | $60.88 | 2,137,882 |
| 2018-09-24 | $70.80 | $71.02 | $69.82 | $70.17 | $60.80 | 2,126,962 |
| 2018-09-21 | $69.61 | $71.22 | $69.55 | $70.90 | $61.43 | 4,678,292 |
| 2018-09-20 | $68.81 | $70.03 | $68.70 | $69.64 | $60.34 | 3,836,601 |
| 2018-09-19 | $69.56 | $70.12 | $68.80 | $68.98 | $59.26 | 3,288,478 |
| 2018-09-18 | $69.34 | $69.55 | $69.06 | $69.30 | $59.53 | 1,317,825 |
| 2018-09-17 | $69.67 | $70.09 | $68.88 | $69.76 | $59.93 | 1,711,969 |
| 2018-09-14 | $69.40 | $69.87 | $68.83 | $68.98 | $59.26 | 1,563,152 |
| 2018-09-13 | $69.23 | $69.64 | $68.71 | $69.31 | $59.54 | 2,165,360 |
| 2018-09-12 | $68.78 | $69.07 | $68.38 | $69.00 | $59.27 | 1,832,666 |
| 2018-09-11 | $69.59 | $69.90 | $68.41 | $68.81 | $59.11 | 2,112,690 |
| 2018-09-10 | $70.12 | $70.12 | $69.52 | $69.61 | $59.80 | 2,551,129 |
| 2018-09-07 | $69.06 | $70.05 | $68.87 | $69.87 | $60.02 | 1,313,371 |
| 2018-09-06 | $68.84 | $69.55 | $68.72 | $69.25 | $59.49 | 1,875,121 |
| 2018-09-05 | $67.87 | $68.72 | $67.30 | $68.70 | $59.02 | 3,330,586 |
| 2018-09-04 | $68.28 | $68.49 | $66.51 | $67.99 | $58.41 | 2,405,900 |
| 2018-08-31 | $68.88 | $69.48 | $68.76 | $69.32 | $59.55 | 2,399,723 |
| 2018-08-30 | $69.15 | $69.62 | $68.74 | $68.94 | $59.22 | 2,000,510 |
| 2018-08-29 | $69.60 | $69.88 | $69.14 | $69.48 | $59.69 | 1,298,021 |
| 2018-08-28 | $69.50 | $69.61 | $69.17 | $69.42 | $59.63 | 910,215 |
| 2018-08-27 | $69.22 | $69.54 | $68.99 | $69.43 | $59.64 | 1,174,296 |
| 2018-08-24 | $68.77 | $69.16 | $68.34 | $68.97 | $59.25 | 716,318 |
| 2018-08-23 | $69.08 | $69.23 | $68.46 | $68.57 | $58.90 | 1,205,400 |
| 2018-08-22 | $69.54 | $69.59 | $68.97 | $69.09 | $59.35 | 1,007,841 |
| 2018-08-21 | $69.09 | $69.63 | $68.72 | $69.60 | $59.79 | 1,522,041 |
| 2018-08-20 | $68.91 | $69.61 | $68.74 | $68.99 | $59.26 | 1,410,253 |
| 2018-08-17 | $69.24 | $69.30 | $68.57 | $68.59 | $58.92 | 1,324,104 |
| 2018-08-16 | $68.64 | $69.65 | $68.64 | $69.33 | $59.56 | 1,777,943 |
| 2018-08-15 | $67.76 | $68.17 | $67.37 | $68.14 | $58.53 | 1,660,054 |
| 2018-08-14 | $67.45 | $68.31 | $67.32 | $68.12 | $58.52 | 1,158,177 |
| 2018-08-13 | $67.89 | $67.95 | $67.22 | $67.31 | $57.82 | 1,520,190 |
| 2018-08-10 | $67.72 | $67.98 | $67.16 | $67.85 | $58.29 | 1,417,055 |
| 2018-08-09 | $67.77 | $68.36 | $67.55 | $67.93 | $58.35 | 1,825,819 |
| 2018-08-08 | $68.23 | $68.34 | $67.49 | $67.79 | $58.23 | 919,732 |
| 2018-08-07 | $68.15 | $68.44 | $67.72 | $68.26 | $58.64 | 1,119,511 |
| 2018-08-06 | $67.47 | $68.17 | $67.36 | $67.71 | $58.16 | 833,517 |
| 2018-08-03 | $67.68 | $68.05 | $67.19 | $67.45 | $57.94 | 1,249,307 |
| 2018-08-02 | $67.36 | $67.95 | $66.15 | $67.34 | $57.85 | 1,410,005 |
| 2018-08-01 | $68.51 | $68.77 | $67.42 | $67.47 | $57.96 | 1,588,921 |
| 2018-07-31 | $68.59 | $69.40 | $68.28 | $68.83 | $59.13 | 2,448,595 |
| 2018-07-30 | $69.04 | $69.36 | $68.19 | $68.36 | $58.72 | 1,333,571 |
| 2018-07-27 | $69.04 | $69.28 | $68.55 | $68.98 | $59.26 | 2,137,560 |
| 2018-07-26 | $68.14 | $69.27 | $67.85 | $68.85 | $59.14 | 2,712,137 |
| 2018-07-25 | $68.02 | $68.56 | $67.48 | $67.80 | $58.24 | 1,796,729 |
| 2018-07-24 | $68.54 | $68.76 | $66.38 | $67.60 | $58.07 | 3,545,430 |
| 2018-07-23 | $67.95 | $69.61 | $67.71 | $68.28 | $58.65 | 4,250,069 |
| 2018-07-20 | $69.55 | $69.56 | $68.05 | $68.18 | $58.57 | 5,358,742 |
| 2018-07-19 | $69.97 | $70.71 | $69.56 | $69.61 | $59.80 | 4,115,157 |
| 2018-07-18 | $70.70 | $71.07 | $69.69 | $70.60 | $60.65 | 4,023,923 |
| 2018-07-17 | $74.00 | $74.24 | $70.26 | $70.69 | $60.72 | 10,867,462 |
| 2018-07-16 | $77.22 | $78.17 | $76.98 | $78.10 | $67.09 | 4,253,613 |
| 2018-07-13 | $77.87 | $78.29 | $77.18 | $77.51 | $66.58 | 1,921,326 |
| 2018-07-12 | $76.67 | $78.38 | $76.48 | $78.14 | $67.12 | 2,528,278 |
| 2018-07-11 | $77.39 | $78.14 | $76.60 | $76.63 | $65.83 | 2,301,329 |
| 2018-07-10 | $77.24 | $77.89 | $76.80 | $77.84 | $66.87 | 1,330,745 |
| 2018-07-09 | $77.22 | $77.40 | $76.45 | $77.17 | $66.29 | 1,289,606 |
| 2018-07-06 | $76.19 | $77.48 | $75.95 | $77.08 | $66.21 | 1,100,802 |
| 2018-07-05 | $75.71 | $76.08 | $75.15 | $76.02 | $65.30 | 1,197,969 |
| 2018-07-03 | $75.92 | $75.97 | $74.80 | $75.22 | $64.62 | 828,252 |
| 2018-07-02 | $75.79 | $76.06 | $74.87 | $75.50 | $64.86 | 1,381,207 |
| 2018-06-29 | $76.30 | $76.98 | $76.18 | $76.27 | $65.52 | 1,394,661 |
| 2018-06-28 | $75.18 | $76.44 | $74.76 | $76.31 | $65.55 | 2,214,196 |
| 2018-06-27 | $75.10 | $76.36 | $74.73 | $75.04 | $64.46 | 1,277,864 |
| 2018-06-26 | $74.87 | $75.50 | $74.72 | $75.08 | $64.50 | 1,576,166 |
| 2018-06-25 | $76.15 | $77.31 | $74.72 | $74.92 | $64.36 | 2,367,925 |
| 2018-06-22 | $75.80 | $76.48 | $75.06 | $75.91 | $65.21 | 2,949,450 |
| 2018-06-21 | $75.25 | $75.87 | $74.77 | $75.49 | $64.85 | 1,408,524 |
| 2018-06-20 | $75.09 | $75.55 | $74.79 | $75.16 | $64.56 | 1,796,917 |
| 2018-06-19 | $74.66 | $75.58 | $74.54 | $75.07 | $64.49 | 1,785,449 |
| 2018-06-18 | $74.98 | $75.80 | $74.63 | $75.56 | $64.91 | 1,070,858 |
| 2018-06-15 | $75.03 | $75.44 | $74.63 | $75.42 | $64.79 | 3,186,276 |
| 2018-06-14 | $74.70 | $76.21 | $74.34 | $75.37 | $64.75 | 2,751,563 |
| 2018-06-13 | $75.73 | $75.79 | $74.26 | $74.41 | $63.92 | 1,701,063 |
| 2018-06-12 | $75.07 | $75.68 | $74.73 | $75.58 | $64.41 | 1,487,698 |
| 2018-06-11 | $73.92 | $75.46 | $73.77 | $75.09 | $63.99 | 1,781,581 |
| 2018-06-08 | $73.47 | $73.93 | $73.33 | $73.90 | $62.97 | 906,496 |
| 2018-06-07 | $73.63 | $73.96 | $72.91 | $73.50 | $62.63 | 1,528,144 |
| 2018-06-06 | $73.00 | $73.60 | $72.75 | $73.45 | $62.59 | 1,325,562 |
| 2018-06-05 | $72.85 | $73.20 | $71.82 | $72.97 | $62.18 | 1,487,467 |
| 2018-06-04 | $72.44 | $73.01 | $72.18 | $72.84 | $62.07 | 1,265,005 |
| 2018-06-01 | $72.23 | $73.06 | $72.07 | $72.27 | $61.59 | 1,908,471 |
| 2018-05-31 | $71.25 | $72.14 | $70.61 | $72.08 | $61.42 | 3,347,575 |
| 2018-05-30 | $70.23 | $71.27 | $69.78 | $71.25 | $60.72 | 1,685,350 |
| 2018-05-29 | $71.41 | $71.67 | $69.14 | $70.22 | $59.84 | 2,474,306 |
| 2018-05-25 | $71.94 | $72.38 | $71.73 | $71.96 | $61.32 | 1,732,075 |
| 2018-05-24 | $71.69 | $72.63 | $71.69 | $72.08 | $61.42 | 1,780,475 |
| 2018-05-23 | $74.63 | $74.63 | $71.63 | $72.25 | $61.57 | 3,876,535 |
| 2018-05-22 | $75.50 | $75.90 | $75.25 | $75.26 | $64.13 | 1,452,404 |
| 2018-05-21 | $75.10 | $75.78 | $74.45 | $75.29 | $64.16 | 1,371,166 |
| 2018-05-18 | $74.45 | $75.46 | $74.45 | $74.96 | $63.88 | 1,219,518 |
| 2018-05-17 | $74.79 | $75.24 | $74.25 | $74.30 | $63.32 | 1,182,126 |
| 2018-05-16 | $74.69 | $75.82 | $74.49 | $74.79 | $63.73 | 1,430,041 |
| 2018-05-15 | $74.59 | $74.93 | $74.05 | $74.48 | $63.47 | 1,765,662 |
| 2018-05-14 | $75.03 | $75.46 | $74.66 | $74.98 | $63.89 | 972,004 |
| 2018-05-11 | $74.80 | $75.66 | $74.55 | $75.08 | $63.98 | 1,128,498 |
| 2018-05-10 | $74.50 | $74.91 | $74.19 | $74.62 | $63.59 | 1,154,563 |
| 2018-05-09 | $74.06 | $74.33 | $73.59 | $74.29 | $63.31 | 1,096,515 |
| 2018-05-08 | $73.93 | $74.34 | $73.41 | $73.87 | $62.95 | 1,001,540 |
| 2018-05-07 | $74.89 | $74.89 | $73.14 | $74.05 | $63.10 | 1,727,579 |
| 2018-05-04 | $73.81 | $74.96 | $73.39 | $74.58 | $63.55 | 1,223,227 |
| 2018-05-03 | $73.51 | $74.41 | $72.87 | $74.13 | $63.17 | 1,485,127 |
| 2018-05-02 | $74.10 | $74.40 | $73.50 | $73.52 | $62.65 | 1,342,658 |
| 2018-05-01 | $73.36 | $74.32 | $73.06 | $74.22 | $63.25 | 1,519,736 |
| 2018-04-30 | $74.41 | $74.97 | $73.65 | $73.66 | $62.77 | 1,640,667 |
| 2018-04-27 | $74.96 | $75.05 | $73.77 | $73.91 | $62.98 | 1,439,751 |
| 2018-04-26 | $74.53 | $74.80 | $74.11 | $74.48 | $63.47 | 1,627,879 |
| 2018-04-25 | $73.36 | $74.74 | $73.06 | $74.38 | $63.38 | 1,518,349 |
| 2018-04-24 | $74.24 | $74.44 | $72.97 | $73.30 | $62.46 | 1,942,947 |
| 2018-04-23 | $73.82 | $74.12 | $73.37 | $73.88 | $62.96 | 1,531,760 |
| 2018-04-20 | $74.91 | $75.40 | $73.28 | $73.74 | $62.84 | 2,815,910 |
| 2018-04-19 | $75.29 | $76.19 | $74.88 | $75.03 | $63.94 | 2,580,880 |
| 2018-04-18 | $74.87 | $75.81 | $74.75 | $74.75 | $63.70 | 1,886,228 |
| 2018-04-17 | $75.24 | $76.75 | $74.21 | $74.90 | $63.83 | 4,286,577 |
| 2018-04-16 | $71.73 | $74.47 | $71.05 | $74.03 | $63.09 | 4,584,600 |
| 2018-04-13 | $72.12 | $72.34 | $71.57 | $71.86 | $61.24 | 1,832,509 |
| 2018-04-12 | $72.28 | $72.51 | $71.08 | $71.65 | $61.06 | 1,118,135 |
| 2018-04-11 | $72.17 | $72.36 | $71.81 | $72.03 | $61.38 | 1,070,685 |
| 2018-04-10 | $72.38 | $72.82 | $71.79 | $72.41 | $61.70 | 1,469,049 |
| 2018-04-09 | $72.09 | $72.78 | $71.52 | $71.62 | $61.03 | 1,970,038 |
| 2018-04-06 | $72.31 | $72.70 | $71.01 | $71.74 | $61.13 | 1,278,690 |
| 2018-04-05 | $72.33 | $72.67 | $71.50 | $72.50 | $61.78 | 1,887,189 |
| 2018-04-04 | $70.69 | $72.11 | $70.31 | $72.01 | $61.36 | 2,162,691 |
| 2018-04-03 | $71.44 | $71.79 | $70.71 | $71.27 | $60.73 | 1,781,672 |
| 2018-04-02 | $72.53 | $72.94 | $70.75 | $71.27 | $60.73 | 2,212,261 |
| 2018-03-29 | $72.90 | $73.60 | $72.60 | $72.67 | $61.93 | 1,559,526 |
| 2018-03-28 | $72.79 | $74.17 | $72.51 | $72.64 | $61.90 | 1,900,994 |
| 2018-03-27 | $72.02 | $73.44 | $71.74 | $72.72 | $61.97 | 2,683,657 |
| 2018-03-26 | $70.74 | $72.01 | $70.26 | $71.76 | $61.15 | 1,868,396 |
| 2018-03-23 | $70.77 | $71.33 | $70.09 | $70.19 | $59.81 | 1,715,380 |
| 2018-03-22 | $72.03 | $72.33 | $70.77 | $70.80 | $60.33 | 2,268,527 |
| 2018-03-21 | $72.16 | $72.70 | $71.82 | $72.44 | $61.73 | 1,977,930 |
| 2018-03-20 | $73.86 | $74.14 | $71.89 | $72.18 | $61.51 | 2,080,163 |
| 2018-03-19 | $73.84 | $74.40 | $73.19 | $73.56 | $62.68 | 1,846,280 |
| 2018-03-16 | $73.88 | $74.67 | $73.88 | $73.98 | $63.04 | 2,367,651 |
| 2018-03-15 | $73.88 | $74.11 | $73.05 | $73.88 | $62.96 | 2,267,136 |
| 2018-03-14 | $74.14 | $74.20 | $73.41 | $73.96 | $63.03 | 1,731,346 |
| 2018-03-13 | $73.52 | $73.95 | $72.72 | $73.72 | $62.82 | 1,826,376 |
| 2018-03-12 | $73.98 | $74.28 | $73.31 | $73.45 | $62.59 | 2,143,045 |
| 2018-03-09 | $73.59 | $74.08 | $73.14 | $73.73 | $62.83 | 1,980,882 |
| 2018-03-08 | $73.97 | $74.03 | $72.56 | $73.51 | $62.64 | 2,241,458 |
| 2018-03-07 | $74.99 | $75.29 | $73.59 | $74.11 | $62.64 | 3,338,227 |
| 2018-03-06 | $76.13 | $76.17 | $74.15 | $75.34 | $63.68 | 3,459,985 |
| 2018-03-05 | $75.50 | $76.37 | $75.50 | $75.88 | $64.14 | 1,912,517 |
| 2018-03-02 | $75.65 | $76.56 | $74.89 | $75.65 | $63.94 | 2,155,331 |
| 2018-03-01 | $74.76 | $75.49 | $73.50 | $74.85 | $63.27 | 4,389,145 |
| 2018-02-28 | $77.38 | $77.62 | $76.20 | $76.23 | $64.43 | 1,898,742 |
| 2018-02-27 | $78.00 | $78.28 | $76.93 | $76.94 | $65.03 | 2,033,923 |
| 2018-02-26 | $77.72 | $78.16 | $77.32 | $78.10 | $66.01 | 1,566,346 |
| 2018-02-23 | $77.18 | $77.79 | $76.40 | $77.31 | $65.35 | 1,645,974 |
| 2018-02-22 | $77.35 | $78.03 | $76.51 | $76.79 | $64.91 | 2,110,593 |
| 2018-02-21 | $78.34 | $79.66 | $76.96 | $77.03 | $65.11 | 3,331,311 |
| 2018-02-20 | $78.58 | $79.56 | $77.61 | $78.36 | $66.23 | 4,630,090 |
| 2018-02-16 | $77.88 | $79.28 | $77.60 | $78.72 | $66.54 | 4,254,540 |
| 2018-02-15 | $78.66 | $79.22 | $76.05 | $77.28 | $65.32 | 6,200,776 |
| 2018-02-14 | $81.61 | $83.34 | $81.06 | $82.78 | $69.97 | 6,821,944 |
| 2018-02-13 | $78.35 | $80.91 | $78.33 | $79.56 | $67.25 | 4,294,407 |
| 2018-02-12 | $77.71 | $79.30 | $77.52 | $78.78 | $66.59 | 5,087,430 |
| 2018-02-09 | $76.25 | $77.59 | $74.36 | $76.95 | $65.04 | 4,298,919 |
| 2018-02-08 | $75.94 | $79.19 | $75.60 | $75.91 | $64.16 | 5,468,887 |
| 2018-02-07 | $73.99 | $76.31 | $73.64 | $75.38 | $63.72 | 2,143,484 |
| 2018-02-06 | $71.97 | $74.54 | $71.40 | $73.78 | $62.36 | 2,897,875 |
| 2018-02-05 | $74.67 | $75.66 | $72.89 | $72.89 | $61.61 | 3,126,586 |
| 2018-02-02 | $75.84 | $76.05 | $74.66 | $74.91 | $63.32 | 2,953,785 |
| 2018-02-01 | $76.22 | $76.94 | $75.88 | $76.19 | $64.40 | 2,207,085 |
| 2018-01-31 | $77.03 | $77.38 | $76.20 | $76.65 | $64.79 | 3,207,103 |
| 2018-01-30 | $77.59 | $78.24 | $76.75 | $76.80 | $64.92 | 2,299,617 |
| 2018-01-29 | $77.20 | $78.04 | $76.91 | $77.40 | $65.42 | 1,695,018 |
| 2018-01-26 | $76.87 | $77.75 | $76.58 | $77.65 | $65.63 | 1,830,354 |
| 2018-01-25 | $76.88 | $77.50 | $76.20 | $76.68 | $64.81 | 3,590,954 |
| 2018-01-24 | $75.65 | $77.24 | $75.47 | $76.58 | $64.73 | 2,368,671 |
| 2018-01-23 | $76.26 | $76.26 | $74.10 | $75.50 | $63.82 | 2,582,694 |
| 2018-01-22 | $74.85 | $76.40 | $74.78 | $76.36 | $64.54 | 1,748,402 |
| 2018-01-19 | $76.00 | $76.10 | $74.16 | $74.96 | $63.36 | 3,044,305 |
| 2018-01-18 | $74.91 | $76.19 | $74.33 | $76.02 | $64.26 | 2,137,951 |
| 2018-01-17 | $74.50 | $75.99 | $74.21 | $75.50 | $63.82 | 1,387,712 |
| 2018-01-16 | $76.25 | $76.65 | $74.19 | $74.32 | $62.82 | 2,347,079 |
| 2018-01-12 | $74.55 | $76.11 | $74.52 | $75.92 | $64.17 | 2,675,111 |
| 2018-01-11 | $72.79 | $74.42 | $72.66 | $74.32 | $62.82 | 1,884,548 |
| 2018-01-10 | $71.90 | $72.81 | $71.20 | $72.70 | $61.45 | 1,854,303 |
| 2018-01-09 | $72.76 | $73.15 | $72.02 | $72.08 | $60.93 | 1,621,002 |
| 2018-01-08 | $71.73 | $72.62 | $71.26 | $72.41 | $61.21 | 1,873,713 |
| 2018-01-05 | $71.39 | $72.22 | $70.85 | $72.17 | $61.00 | 1,840,548 |
| 2018-01-04 | $70.41 | $71.23 | $69.65 | $71.06 | $60.06 | 2,032,717 |
| 2018-01-03 | $72.59 | $72.82 | $70.20 | $70.36 | $59.47 | 3,588,349 |
| 2018-01-02 | $72.66 | $73.36 | $71.35 | $72.77 | $61.51 | 3,049,740 |
| 2017-12-29 | $73.41 | $73.83 | $72.83 | $72.83 | $61.56 | 1,415,152 |
| 2017-12-28 | $73.71 | $73.71 | $72.65 | $73.40 | $62.04 | 925,094 |
| 2017-12-27 | $73.39 | $73.53 | $72.94 | $73.48 | $62.11 | 1,189,366 |
| 2017-12-26 | $73.51 | $74.27 | $73.02 | $73.35 | $62.00 | 722,667 |
| 2017-12-22 | $74.33 | $74.33 | $73.23 | $73.61 | $62.22 | 1,751,472 |
| 2017-12-21 | $74.22 | $74.81 | $73.99 | $74.08 | $62.62 | 1,363,545 |
| 2017-12-20 | $73.89 | $74.54 | $73.60 | $74.00 | $62.55 | 2,243,549 |
| 2017-12-19 | $73.57 | $74.02 | $72.96 | $73.87 | $62.44 | 1,936,092 |
| 2017-12-18 | $74.21 | $74.49 | $72.72 | $73.47 | $62.10 | 1,791,026 |
| 2017-12-15 | $73.52 | $74.83 | $73.52 | $74.41 | $62.39 | 3,659,066 |
| 2017-12-14 | $73.35 | $74.33 | $72.59 | $73.10 | $61.29 | 3,311,436 |
| 2017-12-13 | $73.84 | $74.66 | $73.41 | $73.71 | $61.80 | 2,015,317 |
| 2017-12-12 | $74.44 | $74.88 | $73.70 | $74.51 | $62.47 | 1,921,951 |
| 2017-12-11 | $73.95 | $75.18 | $73.48 | $74.44 | $62.41 | 2,567,819 |
| 2017-12-08 | $73.32 | $73.65 | $72.82 | $73.48 | $61.61 | 3,257,478 |
| 2017-12-07 | $74.39 | $74.78 | $72.95 | $73.09 | $61.28 | 3,133,072 |
| 2017-12-06 | $75.31 | $75.88 | $74.31 | $74.47 | $62.44 | 2,495,585 |
| 2017-12-05 | $75.42 | $76.48 | $74.15 | $75.31 | $63.14 | 3,735,589 |
| 2017-12-04 | $74.02 | $76.09 | $74.02 | $74.70 | $62.63 | 4,180,284 |
| 2017-12-01 | $71.57 | $73.45 | $70.64 | $73.38 | $61.52 | 2,642,078 |
| 2017-11-30 | $72.85 | $73.76 | $71.06 | $71.44 | $59.90 | 3,573,094 |
| 2017-11-29 | $70.65 | $74.97 | $70.52 | $72.93 | $61.15 | 5,611,303 |
| 2017-11-28 | $68.81 | $70.74 | $68.80 | $70.65 | $59.23 | 2,462,900 |
| 2017-11-27 | $69.00 | $69.33 | $68.66 | $68.84 | $57.72 | 1,652,063 |
| 2017-11-24 | $68.92 | $69.40 | $68.71 | $68.97 | $57.83 | 512,139 |
| 2017-11-22 | $69.43 | $69.64 | $68.79 | $68.87 | $57.74 | 1,196,737 |
| 2017-11-21 | $69.76 | $70.37 | $69.46 | $69.54 | $58.30 | 2,501,884 |
| 2017-11-20 | $68.97 | $69.90 | $68.52 | $69.62 | $58.37 | 2,861,508 |
| 2017-11-17 | $67.34 | $69.56 | $67.30 | $69.44 | $58.22 | 4,783,586 |
| 2017-11-16 | $67.09 | $67.63 | $66.91 | $67.45 | $56.55 | 2,517,201 |
| 2017-11-15 | $67.32 | $67.41 | $66.76 | $67.15 | $56.30 | 1,845,242 |
| 2017-11-14 | $67.44 | $68.42 | $67.28 | $67.66 | $56.73 | 1,867,732 |
| 2017-11-13 | $67.35 | $67.93 | $67.14 | $67.92 | $56.95 | 2,342,954 |
| 2017-11-10 | $67.08 | $67.87 | $67.00 | $67.55 | $56.63 | 2,256,268 |
| 2017-11-09 | $65.44 | $68.06 | $65.32 | $67.28 | $56.41 | 3,899,501 |
| 2017-11-08 | $65.62 | $65.94 | $65.32 | $65.60 | $55.00 | 1,377,608 |
| 2017-11-07 | $66.50 | $66.83 | $65.45 | $65.52 | $54.93 | 1,418,233 |
| 2017-11-06 | $66.08 | $66.93 | $66.08 | $66.55 | $55.80 | 1,924,937 |
| 2017-11-03 | $66.17 | $67.04 | $65.55 | $66.21 | $55.51 | 1,820,559 |
| 2017-11-02 | $67.65 | $67.86 | $65.94 | $66.19 | $55.49 | 2,617,241 |
| 2017-11-01 | $67.68 | $68.72 | $67.37 | $67.63 | $56.70 | 2,368,233 |
| 2017-10-31 | $69.25 | $69.25 | $67.17 | $67.19 | $56.33 | 3,044,464 |
| 2017-10-30 | $68.34 | $68.45 | $67.25 | $67.52 | $56.61 | 2,200,020 |
| 2017-10-27 | $70.28 | $70.57 | $68.00 | $68.56 | $57.48 | 3,712,279 |
| 2017-10-26 | $70.11 | $71.39 | $69.75 | $70.36 | $58.99 | 2,754,732 |
| 2017-10-25 | $70.99 | $71.27 | $69.42 | $69.81 | $58.53 | 3,353,306 |
| 2017-10-24 | $70.79 | $72.00 | $70.46 | $70.92 | $59.46 | 3,689,248 |
| 2017-10-23 | $73.93 | $74.23 | $72.84 | $73.01 | $61.21 | 1,885,859 |
| 2017-10-20 | $73.22 | $74.25 | $72.72 | $73.69 | $61.78 | 3,479,815 |
| 2017-10-19 | $74.55 | $74.71 | $72.42 | $72.96 | $61.17 | 3,459,306 |
| 2017-10-18 | $75.81 | $76.32 | $74.65 | $75.45 | $63.26 | 2,558,482 |
| 2017-10-17 | $76.41 | $78.70 | $74.96 | $75.59 | $63.38 | 5,729,841 |
| 2017-10-16 | $74.17 | $74.97 | $73.00 | $73.93 | $61.98 | 3,901,466 |
| 2017-10-13 | $74.64 | $75.56 | $74.05 | $75.14 | $63.00 | 1,637,316 |
| 2017-10-12 | $74.30 | $74.84 | $73.94 | $74.36 | $62.34 | 2,036,128 |
| 2017-10-11 | $74.26 | $74.53 | $73.90 | $74.35 | $62.34 | 2,755,584 |
| 2017-10-10 | $74.90 | $75.43 | $74.34 | $74.45 | $62.42 | 1,303,729 |
| 2017-10-09 | $75.44 | $75.64 | $74.53 | $74.67 | $62.60 | 1,142,356 |
| 2017-10-06 | $76.19 | $76.50 | $75.24 | $75.42 | $63.23 | 1,571,425 |
| 2017-10-05 | $75.70 | $76.45 | $75.60 | $76.37 | $64.03 | 1,498,710 |
| 2017-10-04 | $75.32 | $76.49 | $75.07 | $75.82 | $63.57 | 1,802,878 |
| 2017-10-03 | $75.40 | $75.48 | $74.48 | $74.70 | $62.63 | 1,970,601 |
| 2017-10-02 | $74.21 | $75.59 | $73.48 | $75.54 | $63.33 | 1,836,352 |
| 2017-09-29 | $74.24 | $74.29 | $73.26 | $74.07 | $62.10 | 2,536,722 |
| 2017-09-28 | $75.02 | $75.23 | $74.04 | $74.24 | $62.24 | 2,017,978 |
| 2017-09-27 | $75.27 | $75.64 | $74.48 | $75.43 | $63.24 | 1,733,706 |
| 2017-09-26 | $75.95 | $76.67 | $75.04 | $75.13 | $62.99 | 1,732,287 |
| 2017-09-25 | $74.90 | $75.90 | $74.79 | $75.87 | $63.61 | 2,421,956 |
| 2017-09-22 | $74.31 | $75.09 | $74.09 | $75.00 | $62.88 | 1,480,320 |
| 2017-09-21 | $73.67 | $75.21 | $73.67 | $74.23 | $62.24 | 2,043,520 |
| 2017-09-20 | $72.94 | $74.43 | $72.94 | $74.36 | $61.89 | 2,288,522 |
| 2017-09-19 | $72.73 | $72.86 | $72.34 | $72.75 | $60.55 | 1,238,030 |
| 2017-09-18 | $73.05 | $73.53 | $72.37 | $72.70 | $60.50 | 1,754,310 |
| 2017-09-15 | $73.29 | $73.46 | $72.10 | $73.04 | $60.79 | 2,851,903 |
| 2017-09-14 | $73.54 | $73.59 | $72.80 | $73.29 | $61.00 | 1,401,114 |
| 2017-09-13 | $72.90 | $74.03 | $72.86 | $73.65 | $61.29 | 1,631,856 |
| 2017-09-12 | $73.61 | $73.63 | $72.50 | $72.94 | $60.70 | 1,526,294 |
| 2017-09-11 | $73.09 | $73.87 | $72.99 | $73.34 | $61.04 | 1,333,658 |
| 2017-09-08 | $72.43 | $73.35 | $71.68 | $72.83 | $60.61 | 1,331,468 |
| 2017-09-07 | $73.18 | $73.29 | $72.30 | $72.47 | $60.31 | 2,375,469 |
| 2017-09-06 | $72.69 | $73.30 | $72.30 | $73.10 | $60.84 | 2,652,075 |
| 2017-09-05 | $71.97 | $72.34 | $71.63 | $71.73 | $59.70 | 1,451,402 |
| 2017-09-01 | $72.38 | $72.62 | $71.72 | $71.94 | $59.87 | 1,476,034 |
| 2017-08-31 | $72.31 | $72.52 | $71.80 | $72.38 | $60.24 | 3,038,598 |
| 2017-08-30 | $72.81 | $72.87 | $72.00 | $72.31 | $60.18 | 1,613,176 |
| 2017-08-29 | $73.00 | $73.16 | $72.61 | $72.83 | $60.61 | 2,101,334 |
| 2017-08-28 | $73.43 | $73.70 | $73.01 | $73.19 | $60.91 | 1,369,576 |
| 2017-08-25 | $73.17 | $74.15 | $73.04 | $73.13 | $60.86 | 2,677,055 |
| 2017-08-24 | $72.90 | $73.80 | $72.75 | $73.01 | $60.76 | 2,571,870 |
| 2017-08-23 | $73.69 | $75.37 | $72.64 | $72.66 | $60.47 | 6,968,500 |
| 2017-08-22 | $77.08 | $78.27 | $76.92 | $78.13 | $65.02 | 1,351,334 |
| 2017-08-21 | $76.90 | $77.33 | $76.66 | $76.91 | $64.01 | 1,474,349 |
| 2017-08-18 | $77.53 | $77.73 | $76.74 | $76.76 | $63.88 | 1,374,082 |
| 2017-08-17 | $78.53 | $78.88 | $77.63 | $77.65 | $64.62 | 1,166,514 |
| 2017-08-16 | $78.47 | $79.03 | $78.23 | $78.66 | $65.46 | 1,083,473 |
| 2017-08-15 | $78.35 | $78.48 | $78.03 | $78.29 | $65.16 | 891,205 |
| 2017-08-14 | $78.15 | $78.65 | $77.90 | $78.40 | $65.25 | 795,338 |
| 2017-08-11 | $78.15 | $78.48 | $77.72 | $77.75 | $64.71 | 1,020,568 |
| 2017-08-10 | $78.67 | $78.83 | $77.85 | $77.93 | $64.86 | 1,663,722 |
| 2017-08-09 | $78.28 | $78.91 | $78.04 | $78.82 | $65.60 | 1,419,442 |
| 2017-08-08 | $78.98 | $79.25 | $78.46 | $78.59 | $65.41 | 1,420,847 |
| 2017-08-07 | $79.18 | $79.34 | $78.50 | $79.06 | $65.80 | 1,162,653 |
| 2017-08-04 | $79.61 | $79.82 | $79.05 | $79.20 | $65.91 | 1,404,363 |
| 2017-08-03 | $79.02 | $80.26 | $78.62 | $79.61 | $66.26 | 2,070,270 |
| 2017-08-02 | $79.03 | $79.17 | $78.21 | $78.82 | $65.60 | 1,285,393 |
| 2017-08-01 | $78.76 | $79.41 | $78.37 | $79.15 | $65.87 | 1,535,201 |
| 2017-07-31 | $79.03 | $79.29 | $78.35 | $78.74 | $65.53 | 1,473,442 |
| 2017-07-28 | $78.80 | $79.22 | $78.66 | $78.90 | $65.66 | 1,266,978 |
| 2017-07-27 | $78.58 | $79.19 | $77.50 | $78.87 | $65.64 | 3,836,018 |
| 2017-07-26 | $79.72 | $79.93 | $78.71 | $78.83 | $65.61 | 2,174,921 |
| 2017-07-25 | $80.92 | $81.28 | $78.76 | $79.50 | $66.16 | 4,800,735 |
| 2017-07-24 | $82.60 | $82.96 | $81.77 | $82.12 | $68.34 | 1,691,760 |
| 2017-07-21 | $82.08 | $82.82 | $81.85 | $82.73 | $68.85 | 2,111,160 |
| 2017-07-20 | $79.32 | $83.22 | $79.19 | $82.70 | $68.83 | 3,807,887 |
| 2017-07-19 | $81.58 | $81.87 | $80.44 | $80.74 | $67.20 | 2,540,987 |
| 2017-07-18 | $81.47 | $81.51 | $80.61 | $81.09 | $67.49 | 1,555,914 |
| 2017-07-17 | $80.88 | $81.75 | $80.88 | $81.52 | $67.84 | 1,609,810 |
| 2017-07-14 | $80.93 | $81.39 | $80.61 | $81.28 | $67.64 | 1,387,906 |
| 2017-07-13 | $80.38 | $81.07 | $80.18 | $80.87 | $67.30 | 1,425,926 |
| 2017-07-12 | $81.16 | $81.60 | $80.28 | $80.40 | $66.91 | 2,238,514 |
| 2017-07-11 | $81.08 | $81.27 | $80.10 | $80.69 | $67.15 | 2,605,570 |
| 2017-07-10 | $81.38 | $81.73 | $80.87 | $81.10 | $67.50 | 1,474,149 |
| 2017-07-07 | $81.50 | $81.75 | $80.64 | $81.50 | $67.83 | 1,630,563 |
| 2017-07-06 | $82.94 | $83.36 | $81.31 | $81.54 | $67.86 | 2,517,159 |
| 2017-07-05 | $83.42 | $83.57 | $82.92 | $83.24 | $69.28 | 1,542,990 |
| 2017-07-03 | $82.69 | $83.64 | $82.24 | $83.14 | $69.19 | 1,096,910 |
| 2017-06-30 | $83.69 | $83.69 | $82.41 | $82.90 | $68.99 | 1,739,016 |
| 2017-06-29 | $83.73 | $83.90 | $82.99 | $83.33 | $69.35 | 1,489,586 |
| 2017-06-28 | $83.41 | $83.95 | $83.34 | $83.75 | $69.70 | 1,137,999 |
| 2017-06-27 | $82.71 | $83.34 | $82.71 | $83.05 | $69.12 | 1,152,615 |
| 2017-06-26 | $82.47 | $82.84 | $81.94 | $82.73 | $68.85 | 1,399,993 |
| 2017-06-23 | $82.40 | $83.08 | $82.10 | $82.37 | $68.55 | 1,392,710 |
| 2017-06-22 | $82.62 | $83.23 | $82.24 | $82.25 | $68.45 | 1,128,639 |
| 2017-06-21 | $82.25 | $82.95 | $82.12 | $82.63 | $68.77 | 1,339,661 |
| 2017-06-20 | $83.62 | $83.78 | $82.27 | $82.41 | $68.59 | 1,871,273 |
| 2017-06-19 | $83.71 | $84.16 | $83.44 | $83.67 | $69.63 | 1,786,388 |
| 2017-06-16 | $83.04 | $83.86 | $82.81 | $83.31 | $69.33 | 2,305,743 |
| 2017-06-15 | $82.37 | $83.11 | $82.10 | $82.86 | $68.96 | 2,247,456 |
| 2017-06-14 | $81.78 | $82.54 | $81.68 | $82.41 | $68.59 | 1,635,473 |
| 2017-06-13 | $81.55 | $81.95 | $81.11 | $81.77 | $68.05 | 1,471,892 |
| 2017-06-12 | $81.20 | $82.04 | $81.05 | $81.45 | $67.79 | 1,897,423 |
| 2017-06-09 | $80.30 | $81.99 | $79.86 | $81.50 | $67.37 | 3,213,151 |
| 2017-06-08 | $80.62 | $80.69 | $79.87 | $80.28 | $66.36 | 2,561,391 |
| 2017-06-07 | $82.57 | $82.83 | $80.71 | $80.75 | $66.75 | 2,884,458 |
| 2017-06-06 | $83.50 | $83.50 | $82.67 | $82.68 | $68.35 | 2,117,191 |
| 2017-06-05 | $84.57 | $84.73 | $84.02 | $84.42 | $69.79 | 1,323,996 |
| 2017-06-02 | $85.33 | $85.44 | $84.68 | $85.12 | $70.37 | 1,268,546 |
| 2017-06-01 | $83.69 | $85.26 | $83.42 | $85.26 | $70.48 | 1,520,272 |
| 2017-05-31 | $83.56 | $83.92 | $83.22 | $83.72 | $69.21 | 1,742,572 |
| 2017-05-30 | $83.34 | $83.77 | $82.95 | $83.40 | $68.94 | 2,215,336 |
| 2017-05-26 | $83.59 | $83.98 | $83.08 | $83.26 | $68.83 | 1,200,985 |
| 2017-05-25 | $83.15 | $83.91 | $83.15 | $83.60 | $69.11 | 1,046,395 |
| 2017-05-24 | $82.98 | $83.32 | $82.81 | $83.15 | $68.74 | 1,130,890 |
| 2017-05-23 | $83.81 | $83.81 | $82.80 | $82.92 | $68.55 | 1,081,677 |
| 2017-05-22 | $83.52 | $83.93 | $83.39 | $83.71 | $69.20 | 1,201,681 |
| 2017-05-19 | $82.56 | $83.63 | $82.26 | $83.36 | $68.91 | 1,396,931 |
| 2017-05-18 | $81.68 | $82.87 | $81.59 | $82.37 | $68.09 | 1,740,221 |
| 2017-05-17 | $81.59 | $82.43 | $81.28 | $81.68 | $67.52 | 2,031,132 |
| 2017-05-16 | $82.53 | $82.61 | $81.88 | $81.91 | $67.71 | 1,690,398 |
| 2017-05-15 | $82.98 | $83.14 | $82.11 | $82.30 | $68.03 | 2,055,450 |
| 2017-05-12 | $83.86 | $83.86 | $82.70 | $83.12 | $68.71 | 1,727,454 |
| 2017-05-11 | $83.71 | $84.14 | $83.09 | $83.97 | $69.42 | 2,158,281 |
| 2017-05-10 | $83.71 | $84.50 | $83.61 | $84.07 | $69.50 | 1,772,117 |
| 2017-05-09 | $83.87 | $84.23 | $83.31 | $84.00 | $69.44 | 1,473,410 |
| 2017-05-08 | $83.72 | $84.05 | $83.37 | $83.73 | $69.22 | 1,489,680 |
| 2017-05-05 | $83.25 | $83.74 | $82.88 | $83.69 | $69.18 | 1,367,038 |
| 2017-05-04 | $82.91 | $83.36 | $82.63 | $82.93 | $68.56 | 1,792,970 |
| 2017-05-03 | $82.94 | $83.45 | $82.67 | $82.96 | $68.58 | 2,340,274 |
| 2017-05-02 | $82.93 | $83.15 | $82.72 | $82.96 | $68.58 | 1,968,625 |
| 2017-05-01 | $82.40 | $83.05 | $82.11 | $82.68 | $68.35 | 2,269,035 |
| 2017-04-28 | $83.06 | $83.19 | $81.73 | $82.12 | $67.89 | 2,695,413 |
| 2017-04-27 | $83.12 | $83.34 | $82.19 | $83.09 | $68.69 | 2,747,885 |
| 2017-04-26 | $83.60 | $84.14 | $82.91 | $82.98 | $68.60 | 2,208,403 |
| 2017-04-25 | $83.54 | $83.88 | $83.31 | $83.54 | $69.06 | 1,209,248 |
| 2017-04-24 | $84.22 | $84.48 | $83.13 | $83.25 | $68.82 | 2,211,899 |
| 2017-04-21 | $83.81 | $83.81 | $83.16 | $83.25 | $68.82 | 1,913,105 |
| 2017-04-20 | $83.93 | $84.22 | $83.51 | $84.08 | $69.51 | 1,425,620 |
| 2017-04-19 | $83.33 | $83.84 | $83.13 | $83.55 | $69.07 | 2,073,590 |
| 2017-04-18 | $84.74 | $85.00 | $82.70 | $83.50 | $69.03 | 4,970,914 |
| 2017-04-17 | $84.88 | $86.71 | $84.82 | $86.17 | $71.23 | 3,318,680 |
| 2017-04-13 | $84.67 | $85.21 | $84.44 | $84.46 | $69.82 | 1,504,330 |
| 2017-04-12 | $84.31 | $85.24 | $84.19 | $84.67 | $69.99 | 2,033,341 |
| 2017-04-11 | $84.98 | $85.18 | $84.13 | $84.77 | $70.08 | 2,133,872 |
| 2017-04-10 | $85.67 | $86.09 | $84.98 | $85.00 | $70.27 | 1,559,437 |
| 2017-04-07 | $85.46 | $85.96 | $85.27 | $85.72 | $70.86 | 1,889,304 |
| 2017-04-06 | $85.44 | $85.61 | $84.56 | $85.56 | $70.73 | 1,844,524 |
| 2017-04-05 | $86.15 | $86.42 | $85.48 | $85.59 | $70.75 | 1,106,226 |
| 2017-04-04 | $85.67 | $85.93 | $85.32 | $85.80 | $70.93 | 1,348,438 |
| 2017-04-03 | $86.27 | $86.69 | $85.14 | $85.70 | $70.85 | 1,731,760 |
| 2017-03-31 | $85.64 | $86.48 | $85.64 | $86.21 | $71.27 | 1,453,181 |
| 2017-03-30 | $85.09 | $86.11 | $85.09 | $85.90 | $71.01 | 1,475,454 |
| 2017-03-29 | $84.99 | $85.35 | $84.72 | $85.11 | $70.36 | 1,036,573 |
| 2017-03-28 | $84.30 | $85.92 | $84.30 | $85.31 | $70.52 | 1,549,601 |
| 2017-03-27 | $84.00 | $84.52 | $83.67 | $84.20 | $69.61 | 1,955,026 |
| 2017-03-24 | $84.69 | $84.98 | $83.96 | $84.33 | $69.71 | 1,785,493 |
| 2017-03-23 | $84.65 | $85.40 | $84.24 | $84.52 | $69.87 | 1,383,420 |
| 2017-03-22 | $84.25 | $84.78 | $84.04 | $84.66 | $69.99 | 1,111,526 |
| 2017-03-21 | $85.08 | $85.49 | $84.00 | $84.35 | $69.73 | 2,155,321 |
| 2017-03-20 | $85.00 | $85.21 | $84.28 | $84.63 | $69.96 | 958,477 |
| 2017-03-17 | $85.17 | $85.44 | $84.64 | $84.94 | $70.22 | 1,594,967 |
| 2017-03-16 | $84.91 | $85.37 | $84.65 | $84.84 | $70.13 | 1,688,498 |
| 2017-03-15 | $84.57 | $85.12 | $84.29 | $84.86 | $70.15 | 1,429,211 |
| 2017-03-14 | $84.27 | $84.71 | $84.01 | $84.35 | $69.73 | 1,316,059 |
| 2017-03-13 | $84.68 | $84.80 | $84.00 | $84.31 | $69.70 | 2,672,943 |
| 2017-03-10 | $85.20 | $85.38 | $84.23 | $84.49 | $69.84 | 1,805,923 |
| 2017-03-09 | $85.16 | $85.65 | $84.64 | $85.05 | $70.31 | 1,138,205 |
| 2017-03-08 | $85.00 | $85.75 | $84.66 | $85.10 | $70.35 | 1,627,332 |
| 2017-03-07 | $84.00 | $84.60 | $83.86 | $84.09 | $69.51 | 1,682,019 |
| 2017-03-06 | $84.88 | $84.88 | $84.17 | $84.51 | $69.41 | 2,595,716 |
| 2017-03-03 | $85.83 | $85.83 | $84.46 | $85.39 | $70.13 | 1,752,794 |
| 2017-03-02 | $86.15 | $86.57 | $85.87 | $86.30 | $70.88 | 1,111,984 |
| 2017-03-01 | $85.82 | $86.71 | $85.71 | $86.33 | $70.90 | 1,185,879 |
| 2017-02-28 | $86.05 | $86.05 | $85.02 | $85.10 | $69.89 | 1,486,552 |
| 2017-02-27 | $86.22 | $86.25 | $85.71 | $86.18 | $70.78 | 996,087 |
| 2017-02-24 | $84.88 | $86.17 | $84.88 | $86.16 | $70.76 | 1,218,292 |
| 2017-02-23 | $85.30 | $85.57 | $84.92 | $85.34 | $70.09 | 765,200 |
| 2017-02-22 | $84.68 | $85.52 | $84.24 | $85.27 | $70.03 | 1,763,520 |
| 2017-02-21 | $85.30 | $85.93 | $85.08 | $85.33 | $70.08 | 1,098,268 |
| 2017-02-17 | $85.27 | $85.82 | $84.76 | $85.34 | $70.09 | 1,090,334 |
| 2017-02-16 | $85.49 | $85.82 | $85.16 | $85.32 | $70.07 | 1,113,853 |
| 2017-02-15 | $85.00 | $85.72 | $85.00 | $85.64 | $70.34 | 1,484,244 |
| 2017-02-14 | $85.24 | $85.87 | $84.96 | $85.03 | $69.83 | 1,771,429 |
| 2017-02-13 | $85.77 | $86.14 | $85.32 | $85.93 | $70.57 | 1,103,853 |
| 2017-02-10 | $85.17 | $85.71 | $84.70 | $85.33 | $70.08 | 1,447,751 |
| 2017-02-09 | $84.39 | $85.15 | $84.35 | $84.65 | $69.52 | 1,921,203 |
| 2017-02-08 | $84.25 | $85.24 | $84.23 | $84.97 | $69.79 | 1,861,529 |
| 2017-02-07 | $84.78 | $86.21 | $83.82 | $84.26 | $69.20 | 3,898,453 |
| 2017-02-06 | $85.54 | $87.43 | $85.51 | $87.39 | $71.77 | 3,227,572 |
| 2017-02-03 | $85.47 | $86.21 | $85.20 | $85.70 | $70.38 | 1,407,645 |
| 2017-02-02 | $84.97 | $85.60 | $84.65 | $85.21 | $69.98 | 1,256,292 |
| 2017-02-01 | $85.67 | $85.84 | $84.47 | $85.03 | $69.83 | 1,748,126 |
| 2017-01-31 | $86.83 | $87.17 | $85.39 | $85.65 | $70.34 | 1,865,219 |
| 2017-01-30 | $87.18 | $87.18 | $86.47 | $87.09 | $71.53 | 1,274,611 |
| 2017-01-27 | $87.18 | $87.24 | $86.46 | $86.98 | $71.44 | 1,423,355 |
| 2017-01-26 | $86.06 | $87.20 | $85.80 | $87.03 | $71.48 | 988,630 |
| 2017-01-25 | $86.16 | $86.90 | $85.91 | $86.38 | $70.94 | 1,220,573 |
| 2017-01-24 | $85.12 | $86.23 | $85.11 | $85.90 | $70.55 | 988,848 |
| 2017-01-23 | $85.08 | $85.19 | $84.59 | $84.94 | $69.76 | 1,151,859 |
| 2017-01-20 | $84.85 | $85.46 | $84.50 | $85.13 | $69.92 | 943,118 |
| 2017-01-19 | $85.05 | $85.30 | $84.44 | $84.56 | $69.45 | 1,206,788 |
| 2017-01-18 | $84.92 | $85.34 | $84.82 | $85.17 | $69.95 | 1,138,657 |
| 2017-01-17 | $84.83 | $85.54 | $84.47 | $84.82 | $69.66 | 1,630,011 |
| 2017-01-13 | $85.49 | $86.12 | $85.02 | $85.31 | $70.06 | 743,899 |
| 2017-01-12 | $85.30 | $85.69 | $84.94 | $85.45 | $70.18 | 1,253,371 |
| 2017-01-11 | $85.19 | $85.85 | $84.96 | $85.84 | $70.50 | 756,739 |
| 2017-01-10 | $85.41 | $85.90 | $84.78 | $85.24 | $70.01 | 971,709 |
| 2017-01-09 | $85.64 | $85.97 | $85.19 | $85.39 | $70.13 | 1,184,588 |
| 2017-01-06 | $85.29 | $86.35 | $84.92 | $85.81 | $70.48 | 982,105 |
| 2017-01-05 | $85.40 | $85.68 | $84.38 | $85.06 | $69.86 | 1,439,791 |
| 2017-01-04 | $85.54 | $86.14 | $84.94 | $85.70 | $70.38 | 1,622,179 |
| 2017-01-03 | $85.91 | $85.91 | $84.57 | $85.07 | $69.87 | 2,368,945 |
| 2016-12-30 | $85.64 | $85.79 | $84.40 | $85.11 | $69.90 | 1,737,326 |
| 2016-12-29 | $86.22 | $86.45 | $85.60 | $85.68 | $70.37 | 1,348,589 |
| 2016-12-28 | $86.79 | $87.13 | $85.92 | $85.96 | $70.60 | 1,087,264 |
| 2016-12-27 | $86.44 | $87.36 | $86.31 | $86.85 | $71.33 | 874,002 |
| 2016-12-23 | $86.06 | $86.56 | $85.90 | $86.37 | $70.94 | 760,574 |
| 2016-12-22 | $85.76 | $86.33 | $85.51 | $86.15 | $70.75 | 1,842,578 |
| 2016-12-21 | $86.06 | $86.49 | $85.60 | $85.94 | $70.58 | 1,368,596 |
| 2016-12-20 | $85.98 | $86.40 | $85.40 | $86.25 | $70.84 | 1,395,293 |
| 2016-12-19 | $85.89 | $86.82 | $85.64 | $85.88 | $70.53 | 1,949,502 |
| 2016-12-16 | $87.93 | $88.09 | $85.71 | $86.18 | $70.78 | 2,226,113 |
| 2016-12-15 | $86.92 | $88.51 | $86.92 | $88.02 | $72.29 | 1,276,764 |
| 2016-12-14 | $88.24 | $88.69 | $87.39 | $87.89 | $71.74 | 2,426,021 |
| 2016-12-13 | $87.67 | $89.66 | $87.33 | $88.32 | $72.09 | 2,673,545 |
| 2016-12-12 | $86.52 | $87.42 | $86.24 | $87.32 | $71.27 | 1,471,422 |
| 2016-12-09 | $85.38 | $86.90 | $85.28 | $86.87 | $70.90 | 1,590,381 |
| 2016-12-08 | $85.22 | $85.65 | $84.75 | $85.43 | $69.73 | 1,731,359 |
| 2016-12-07 | $84.27 | $85.48 | $83.49 | $85.37 | $69.68 | 2,305,045 |
| 2016-12-06 | $86.03 | $87.51 | $81.53 | $84.26 | $68.77 | 8,100,333 |
| 2016-12-05 | $86.77 | $86.93 | $85.39 | $86.05 | $70.23 | 1,903,219 |
| 2016-12-02 | $87.50 | $88.44 | $85.98 | $86.34 | $70.47 | 2,004,070 |
| 2016-12-01 | $86.80 | $87.77 | $86.48 | $87.61 | $71.51 | 1,804,525 |
| 2016-11-30 | $88.21 | $88.42 | $86.88 | $86.94 | $70.96 | 1,967,432 |
| 2016-11-29 | $88.14 | $88.66 | $87.99 | $88.34 | $72.10 | 1,002,753 |
| 2016-11-28 | $88.18 | $88.73 | $87.94 | $88.20 | $71.99 | 1,237,875 |
| 2016-11-25 | $88.04 | $88.79 | $87.81 | $88.47 | $72.21 | 396,156 |
| 2016-11-23 | $87.75 | $88.40 | $87.57 | $87.75 | $71.62 | 1,221,284 |
| 2016-11-22 | $86.44 | $88.21 | $86.44 | $87.73 | $71.60 | 1,883,975 |
| 2016-11-21 | $85.19 | $86.37 | $84.98 | $86.34 | $70.47 | 1,404,592 |
| 2016-11-18 | $86.80 | $87.20 | $84.80 | $84.85 | $69.25 | 2,195,062 |
| 2016-11-17 | $84.88 | $87.55 | $84.70 | $87.28 | $71.24 | 2,446,003 |
| 2016-11-16 | $83.77 | $85.05 | $83.77 | $84.92 | $69.31 | 1,823,346 |
| 2016-11-15 | $83.36 | $84.15 | $83.00 | $83.93 | $68.50 | 1,662,828 |
| 2016-11-14 | $81.68 | $83.44 | $81.67 | $83.20 | $67.91 | 2,357,952 |
| 2016-11-11 | $80.23 | $81.51 | $80.10 | $81.33 | $66.38 | 1,420,350 |
| 2016-11-10 | $80.67 | $81.10 | $79.81 | $80.37 | $65.60 | 1,809,059 |
| 2016-11-09 | $80.54 | $81.34 | $79.23 | $80.81 | $65.96 | 2,153,062 |
| 2016-11-08 | $80.47 | $81.65 | $80.47 | $81.36 | $66.41 | 1,234,930 |
| 2016-11-07 | $80.53 | $81.07 | $80.33 | $80.59 | $65.78 | 1,337,539 |
| 2016-11-04 | $79.24 | $80.01 | $78.70 | $79.52 | $64.90 | 1,693,246 |
| 2016-11-03 | $79.25 | $79.73 | $78.91 | $79.23 | $64.67 | 1,407,526 |
| 2016-11-02 | $79.28 | $80.07 | $78.67 | $79.00 | $64.48 | 1,577,529 |
| 2016-11-01 | $80.00 | $80.10 | $78.77 | $79.21 | $64.65 | 1,291,103 |
| 2016-10-31 | $80.04 | $80.10 | $79.39 | $79.82 | $65.15 | 1,324,186 |
| 2016-10-28 | $79.24 | $80.28 | $79.24 | $79.65 | $65.01 | 1,168,974 |
| 2016-10-27 | $79.80 | $79.85 | $78.83 | $79.12 | $64.58 | 1,616,793 |
| 2016-10-26 | $79.56 | $80.37 | $79.50 | $79.60 | $64.97 | 1,220,515 |
| 2016-10-25 | $80.38 | $80.56 | $80.04 | $80.08 | $65.36 | 1,513,113 |
| 2016-10-24 | $80.01 | $80.96 | $79.74 | $80.45 | $65.66 | 1,578,343 |
| 2016-10-21 | $79.23 | $79.88 | $78.78 | $79.75 | $65.09 | 2,150,021 |
| 2016-10-20 | $80.19 | $80.21 | $79.00 | $79.63 | $64.99 | 2,835,835 |
| 2016-10-19 | $80.62 | $80.86 | $79.91 | $80.34 | $65.57 | 4,121,984 |
| 2016-10-18 | $80.49 | $81.78 | $80.00 | $80.87 | $66.01 | 3,826,558 |
| 2016-10-17 | $82.73 | $83.68 | $82.67 | $82.83 | $67.61 | 2,699,466 |
| 2016-10-14 | $82.65 | $83.42 | $82.62 | $82.87 | $67.64 | 1,678,597 |
| 2016-10-13 | $82.24 | $82.60 | $81.42 | $82.07 | $66.98 | 2,102,434 |
| 2016-10-12 | $82.12 | $83.04 | $81.88 | $82.68 | $67.48 | 1,312,184 |
| 2016-10-11 | $82.63 | $82.70 | $81.74 | $81.94 | $66.88 | 1,649,871 |
| 2016-10-10 | $82.48 | $83.14 | $82.48 | $82.66 | $67.47 | 938,643 |
| 2016-10-07 | $83.00 | $83.33 | $81.93 | $82.24 | $67.12 | 1,837,949 |
| 2016-10-06 | $82.86 | $83.45 | $82.26 | $83.06 | $67.79 | 1,512,096 |
| 2016-10-05 | $83.76 | $83.92 | $82.88 | $82.95 | $67.70 | 1,252,083 |
| 2016-10-04 | $84.55 | $84.85 | $83.21 | $83.32 | $68.01 | 1,247,981 |
| 2016-10-03 | $84.46 | $84.96 | $84.23 | $84.44 | $68.92 | 938,778 |
| 2016-09-30 | $84.49 | $85.40 | $84.24 | $85.00 | $69.38 | 1,353,363 |
| 2016-09-29 | $85.11 | $85.41 | $83.90 | $84.05 | $68.60 | 825,956 |
| 2016-09-28 | $85.02 | $85.38 | $84.58 | $85.28 | $69.60 | 777,799 |
| 2016-09-27 | $83.89 | $85.02 | $83.65 | $84.96 | $69.34 | 1,040,031 |
| 2016-09-26 | $83.73 | $83.98 | $83.36 | $83.87 | $68.45 | 931,010 |
| 2016-09-23 | $84.90 | $85.03 | $84.23 | $84.23 | $68.75 | 1,008,344 |
| 2016-09-22 | $85.23 | $85.56 | $84.88 | $85.36 | $69.67 | 740,362 |
| 2016-09-21 | $84.21 | $85.02 | $83.91 | $84.90 | $69.29 | 945,657 |
| 2016-09-20 | $83.96 | $84.42 | $83.66 | $84.05 | $68.60 | 1,200,159 |
| 2016-09-19 | $84.34 | $84.84 | $83.91 | $84.01 | $68.12 | 1,091,615 |
| 2016-09-16 | $84.24 | $84.34 | $83.60 | $83.96 | $68.08 | 1,132,975 |
| 2016-09-15 | $83.49 | $84.96 | $83.20 | $84.61 | $68.61 | 997,926 |
| 2016-09-14 | $83.90 | $84.25 | $83.25 | $83.56 | $67.76 | 699,434 |
| 2016-09-13 | $84.59 | $84.65 | $83.51 | $83.75 | $67.91 | 1,365,177 |
| 2016-09-12 | $83.30 | $85.48 | $83.14 | $85.30 | $69.17 | 1,429,259 |
| 2016-09-09 | $85.33 | $85.47 | $83.74 | $83.75 | $67.91 | 1,471,301 |
| 2016-09-08 | $86.81 | $86.89 | $86.01 | $86.06 | $69.78 | 1,054,592 |
| 2016-09-07 | $86.12 | $87.50 | $86.12 | $87.15 | $70.67 | 1,019,187 |
| 2016-09-06 | $86.59 | $86.69 | $85.87 | $86.37 | $70.04 | 1,025,395 |
| 2016-09-02 | $86.69 | $86.83 | $86.14 | $86.70 | $70.30 | 648,155 |
| 2016-09-01 | $86.25 | $86.48 | $85.31 | $86.25 | $69.94 | 859,835 |
| 2016-08-31 | $86.15 | $86.48 | $85.70 | $86.13 | $69.84 | 915,530 |
| 2016-08-30 | $86.04 | $86.50 | $85.92 | $86.36 | $70.03 | 1,649,290 |
| 2016-08-29 | $84.68 | $86.37 | $84.62 | $85.84 | $69.61 | 1,796,167 |
| 2016-08-26 | $84.48 | $85.37 | $84.09 | $84.55 | $68.56 | 682,873 |
| 2016-08-25 | $84.36 | $84.63 | $84.08 | $84.38 | $68.42 | 861,367 |
| 2016-08-24 | $86.28 | $86.28 | $84.30 | $84.42 | $68.46 | 1,018,690 |
| 2016-08-23 | $84.75 | $84.99 | $84.40 | $84.67 | $68.66 | 1,019,319 |
| 2016-08-22 | $84.24 | $84.67 | $83.95 | $84.43 | $68.46 | 892,353 |
| 2016-08-19 | $83.93 | $84.62 | $83.61 | $84.35 | $68.40 | 1,058,468 |
| 2016-08-18 | $84.39 | $84.62 | $84.05 | $84.19 | $68.27 | 1,008,608 |
| 2016-08-17 | $83.87 | $84.59 | $83.87 | $84.57 | $68.58 | 766,672 |
| 2016-08-16 | $84.89 | $84.89 | $83.85 | $84.05 | $68.15 | 1,266,483 |
| 2016-08-15 | $84.79 | $85.80 | $84.40 | $85.28 | $69.15 | 2,255,445 |
| 2016-08-12 | $83.31 | $84.42 | $82.91 | $84.26 | $68.33 | 1,833,537 |
| 2016-08-11 | $82.25 | $83.22 | $82.06 | $83.15 | $67.43 | 1,104,144 |
| 2016-08-10 | $82.00 | $82.38 | $81.83 | $82.23 | $66.68 | 718,278 |
| 2016-08-09 | $81.89 | $82.20 | $81.54 | $81.87 | $66.39 | 649,980 |
| 2016-08-08 | $82.59 | $82.59 | $81.82 | $81.94 | $66.44 | 829,918 |
| 2016-08-05 | $81.88 | $82.49 | $81.74 | $82.44 | $66.85 | 790,800 |
| 2016-08-04 | $81.24 | $81.83 | $80.92 | $81.53 | $66.11 | 1,059,586 |
| 2016-08-03 | $81.27 | $81.41 | $80.87 | $81.11 | $65.77 | 830,239 |
| 2016-08-02 | $82.71 | $82.84 | $80.63 | $81.25 | $65.88 | 1,296,475 |
| 2016-08-01 | $82.45 | $82.73 | $81.99 | $82.60 | $66.98 | 1,415,003 |
| 2016-07-29 | $82.47 | $82.60 | $81.85 | $82.29 | $66.73 | 1,113,030 |
| 2016-07-28 | $82.31 | $83.00 | $82.31 | $82.71 | $67.07 | 1,030,333 |
| 2016-07-27 | $82.60 | $83.10 | $82.23 | $82.36 | $66.78 | 1,772,683 |
| 2016-07-26 | $82.77 | $82.83 | $81.79 | $82.62 | $67.00 | 980,418 |
| 2016-07-25 | $82.56 | $83.00 | $82.39 | $82.78 | $67.13 | 1,027,971 |
| 2016-07-22 | $82.00 | $83.01 | $80.47 | $82.67 | $67.04 | 2,077,419 |
| 2016-07-21 | $83.35 | $83.35 | $81.38 | $81.83 | $66.35 | 1,913,478 |
| 2016-07-20 | $83.88 | $83.90 | $83.15 | $83.68 | $67.85 | 1,653,841 |
| 2016-07-19 | $82.80 | $83.39 | $82.50 | $83.32 | $67.56 | 1,118,174 |
| 2016-07-18 | $82.72 | $83.35 | $82.44 | $83.04 | $67.34 | 1,043,419 |
| 2016-07-15 | $83.61 | $83.61 | $82.37 | $82.78 | $67.13 | 1,909,096 |
| 2016-07-14 | $83.09 | $83.90 | $82.12 | $83.12 | $67.40 | 2,778,548 |
| 2016-07-13 | $84.57 | $85.42 | $84.26 | $84.96 | $68.89 | 2,508,287 |
| 2016-07-12 | $84.27 | $85.29 | $84.07 | $84.54 | $68.55 | 2,487,984 |
| 2016-07-11 | $83.12 | $84.24 | $82.44 | $83.96 | $68.08 | 1,900,823 |
| 2016-07-08 | $82.88 | $83.26 | $82.49 | $83.12 | $67.40 | 1,308,795 |
| 2016-07-07 | $81.50 | $82.51 | $81.17 | $82.31 | $66.74 | 1,879,804 |
| 2016-07-06 | $82.24 | $83.20 | $79.94 | $81.42 | $66.02 | 1,812,318 |
| 2016-07-05 | $81.21 | $81.21 | $80.41 | $80.74 | $65.47 | 1,622,718 |
| 2016-07-01 | $81.37 | $81.97 | $81.34 | $81.69 | $66.24 | 1,488,985 |
| 2016-06-30 | $80.40 | $81.49 | $79.74 | $81.49 | $66.08 | 1,600,623 |
| 2016-06-29 | $79.12 | $80.18 | $75.61 | $80.10 | $64.95 | 2,292,622 |
| 2016-06-28 | $78.27 | $78.90 | $77.87 | $78.83 | $63.92 | 1,634,655 |
| 2016-06-27 | $79.85 | $79.88 | $77.32 | $77.57 | $62.90 | 2,595,518 |
| 2016-06-24 | $82.17 | $82.20 | $80.55 | $80.69 | $65.43 | 3,364,040 |
| 2016-06-23 | $84.83 | $84.96 | $84.32 | $84.96 | $68.89 | 1,328,667 |
| 2016-06-22 | $83.65 | $84.09 | $82.98 | $83.84 | $67.98 | 1,574,105 |
| 2016-06-21 | $83.28 | $83.65 | $82.57 | $83.28 | $67.53 | 1,343,965 |
| 2016-06-20 | $82.33 | $83.16 | $82.21 | $82.95 | $67.26 | 1,252,450 |
| 2016-06-17 | $81.57 | $81.59 | $80.73 | $81.35 | $65.97 | 1,445,032 |
| 2016-06-16 | $81.39 | $81.91 | $80.40 | $81.71 | $66.26 | 1,374,774 |
| 2016-06-15 | $81.90 | $82.25 | $81.52 | $81.62 | $66.18 | 1,695,387 |
| 2016-06-14 | $82.02 | $82.13 | $81.05 | $81.85 | $66.37 | 2,107,609 |
| 2016-06-13 | $82.79 | $83.20 | $79.45 | $82.15 | $66.61 | 1,430,834 |
| 2016-06-10 | $83.94 | $84.04 | $83.23 | $83.33 | $67.57 | 1,540,280 |
| 2016-06-09 | $84.27 | $84.65 | $83.99 | $84.40 | $68.44 | 1,679,943 |
| 2016-06-08 | $83.46 | $85.75 | $83.41 | $85.37 | $68.78 | 2,527,793 |
| 2016-06-07 | $82.69 | $83.40 | $82.39 | $83.27 | $67.09 | 1,474,497 |
| 2016-06-06 | $81.97 | $82.64 | $81.50 | $82.44 | $66.42 | 1,360,024 |
| 2016-06-03 | $82.70 | $82.77 | $81.16 | $81.94 | $66.01 | 2,028,274 |
| 2016-06-02 | $82.97 | $83.11 | $82.52 | $83.04 | $66.90 | 1,942,494 |
| 2016-06-01 | $83.14 | $83.16 | $82.60 | $82.95 | $66.83 | 1,423,693 |
| 2016-05-31 | $82.77 | $83.41 | $82.40 | $83.33 | $67.13 | 1,803,609 |
| 2016-05-27 | $82.42 | $82.75 | $82.29 | $82.64 | $66.58 | 651,253 |
| 2016-05-26 | $81.97 | $82.57 | $81.81 | $82.19 | $66.22 | 2,193,565 |
| 2016-05-25 | $83.01 | $83.21 | $81.56 | $82.06 | $66.11 | 2,143,513 |
| 2016-05-24 | $82.49 | $83.04 | $82.25 | $82.88 | $66.77 | 1,641,655 |
| 2016-05-23 | $82.93 | $83.08 | $82.13 | $82.19 | $66.22 | 1,549,010 |
| 2016-05-20 | $82.80 | $83.31 | $82.74 | $82.79 | $66.70 | 1,626,430 |
| 2016-05-19 | $82.90 | $83.00 | $81.92 | $82.41 | $66.39 | 1,874,220 |
| 2016-05-18 | $83.26 | $83.65 | $82.73 | $83.23 | $67.05 | 1,807,633 |
| 2016-05-17 | $84.05 | $84.50 | $83.09 | $83.30 | $67.11 | 1,266,561 |
| 2016-05-16 | $83.57 | $84.63 | $83.42 | $84.26 | $67.88 | 1,076,672 |
| 2016-05-13 | $84.03 | $84.38 | $83.34 | $83.73 | $67.46 | 1,289,943 |
| 2016-05-12 | $84.36 | $84.44 | $83.72 | $84.26 | $67.88 | 1,876,033 |
| 2016-05-11 | $84.02 | $84.27 | $83.54 | $84.12 | $67.77 | 2,232,551 |
| 2016-05-10 | $83.67 | $84.61 | $83.50 | $84.58 | $68.14 | 1,460,072 |
| 2016-05-09 | $83.69 | $84.46 | $83.61 | $83.67 | $67.41 | 1,044,865 |
| 2016-05-06 | $83.21 | $84.20 | $83.14 | $83.96 | $67.64 | 1,320,329 |
| 2016-05-05 | $83.30 | $83.57 | $82.83 | $83.26 | $67.08 | 1,441,716 |
| 2016-05-04 | $82.96 | $83.62 | $82.81 | $83.35 | $67.15 | 1,313,803 |
| 2016-05-03 | $83.21 | $83.59 | $83.07 | $83.45 | $67.23 | 1,331,270 |
| 2016-05-02 | $83.46 | $83.80 | $82.97 | $83.61 | $67.36 | 1,129,117 |
| 2016-04-29 | $83.16 | $83.19 | $82.46 | $82.97 | $66.84 | 1,643,694 |
| 2016-04-28 | $83.63 | $83.96 | $83.02 | $83.18 | $67.01 | 1,199,095 |
| 2016-04-27 | $83.82 | $84.38 | $83.18 | $84.13 | $67.78 | 1,066,686 |
| 2016-04-26 | $83.81 | $84.27 | $83.34 | $83.89 | $67.58 | 1,570,305 |
| 2016-04-25 | $83.50 | $83.73 | $82.67 | $83.52 | $67.29 | 1,824,209 |
| 2016-04-22 | $83.85 | $85.00 | $83.49 | $83.77 | $67.49 | 1,802,852 |
| 2016-04-21 | $83.60 | $84.36 | $83.44 | $84.02 | $67.69 | 1,950,770 |
| 2016-04-20 | $84.37 | $84.37 | $82.91 | $83.41 | $67.20 | 2,276,984 |
| 2016-04-19 | $84.42 | $85.95 | $84.07 | $84.74 | $68.27 | 3,071,104 |
| 2016-04-18 | $83.85 | $85.54 | $83.72 | $85.25 | $68.68 | 2,296,312 |
| 2016-04-15 | $83.63 | $84.38 | $83.43 | $84.30 | $67.92 | 1,489,783 |
| 2016-04-14 | $83.78 | $83.93 | $83.27 | $83.74 | $67.46 | 2,371,309 |
| 2016-04-13 | $84.57 | $84.78 | $83.63 | $84.42 | $68.01 | 2,105,177 |
| 2016-04-12 | $83.34 | $84.48 | $83.15 | $84.34 | $67.95 | 1,164,361 |
| 2016-04-11 | $83.52 | $84.24 | $83.25 | $83.33 | $67.13 | 1,253,029 |
| 2016-04-08 | $83.54 | $83.66 | $82.91 | $83.15 | $66.99 | 847,709 |
| 2016-04-07 | $83.41 | $83.66 | $82.73 | $82.91 | $66.80 | 1,343,214 |
| 2016-04-06 | $83.47 | $84.08 | $83.32 | $84.00 | $67.67 | 1,131,651 |
| 2016-04-05 | $83.76 | $83.87 | $83.15 | $83.32 | $67.13 | 1,299,762 |
| 2016-04-04 | $83.85 | $84.29 | $83.46 | $83.88 | $67.58 | 1,722,467 |
| 2016-04-01 | $82.29 | $84.09 | $82.19 | $83.90 | $67.59 | 2,003,253 |
| 2016-03-31 | $83.41 | $84.23 | $83.00 | $83.23 | $67.05 | 1,680,537 |
| 2016-03-30 | $82.99 | $83.86 | $82.77 | $83.32 | $67.13 | 1,743,136 |
| 2016-03-29 | $82.20 | $82.98 | $81.93 | $82.80 | $66.71 | 1,158,867 |
| 2016-03-28 | $81.38 | $82.51 | $81.23 | $82.20 | $66.22 | 1,617,460 |
| 2016-03-24 | $80.97 | $81.40 | $80.63 | $81.34 | $65.53 | 1,186,625 |
| 2016-03-23 | $81.57 | $81.96 | $80.99 | $81.29 | $65.49 | 1,711,230 |
| 2016-03-22 | $81.15 | $81.92 | $80.89 | $81.34 | $65.53 | 1,187,302 |
| 2016-03-21 | $80.67 | $81.74 | $80.53 | $81.48 | $65.64 | 1,361,230 |
| 2016-03-18 | $80.58 | $81.34 | $80.53 | $80.98 | $65.24 | 2,246,349 |
| 2016-03-17 | $79.84 | $80.76 | $79.75 | $80.46 | $64.82 | 1,591,012 |
| 2016-03-16 | $78.60 | $79.84 | $78.24 | $79.69 | $64.20 | 909,541 |
| 2016-03-15 | $78.32 | $79.19 | $78.21 | $78.89 | $63.56 | 1,222,372 |
| 2016-03-14 | $78.57 | $79.20 | $77.74 | $78.97 | $63.62 | 746,048 |
| 2016-03-11 | $78.28 | $79.27 | $78.23 | $78.95 | $63.60 | 1,606,325 |
| 2016-03-10 | $78.02 | $78.54 | $77.15 | $77.58 | $62.50 | 1,569,319 |
| 2016-03-09 | $78.25 | $78.28 | $77.15 | $77.63 | $62.54 | 1,323,239 |
| 2016-03-08 | $77.93 | $78.39 | $77.42 | $77.86 | $62.73 | 1,318,953 |
| 2016-03-07 | $77.84 | $78.62 | $77.47 | $78.50 | $63.24 | 1,446,493 |
| 2016-03-04 | $78.47 | $78.97 | $77.89 | $78.76 | $63.05 | 2,099,633 |
| 2016-03-03 | $78.53 | $78.74 | $77.24 | $78.39 | $62.75 | 4,042,025 |
| 2016-03-02 | $78.71 | $79.14 | $77.98 | $78.41 | $62.77 | 2,231,831 |
| 2016-03-01 | $78.63 | $79.23 | $78.28 | $79.00 | $63.24 | 1,961,070 |
| 2016-02-29 | $77.72 | $78.69 | $77.62 | $77.81 | $62.29 | 2,051,434 |
| 2016-02-26 | $78.00 | $78.25 | $77.35 | $77.61 | $62.13 | 1,226,686 |
| 2016-02-25 | $77.08 | $77.85 | $76.30 | $77.71 | $62.21 | 1,997,041 |
| 2016-02-24 | $75.92 | $77.02 | $75.40 | $76.90 | $61.56 | 1,911,521 |
| 2016-02-23 | $77.04 | $77.64 | $76.72 | $76.82 | $61.50 | 1,350,891 |
| 2016-02-22 | $76.98 | $77.60 | $76.30 | $77.12 | $61.74 | 1,341,638 |
| 2016-02-19 | $75.99 | $76.52 | $75.40 | $76.52 | $61.26 | 1,466,170 |
| 2016-02-18 | $75.39 | $76.52 | $75.25 | $76.01 | $60.85 | 2,036,312 |
| 2016-02-17 | $76.20 | $76.53 | $75.10 | $75.46 | $60.41 | 2,073,189 |
| 2016-02-16 | $74.05 | $75.96 | $73.15 | $75.75 | $60.64 | 2,114,234 |
| 2016-02-12 | $72.63 | $73.41 | $71.25 | $73.35 | $58.72 | 1,772,715 |
| 2016-02-11 | $72.50 | $73.38 | $71.25 | $71.89 | $57.55 | 2,923,335 |
| 2016-02-10 | $72.39 | $74.77 | $72.15 | $73.47 | $58.82 | 3,863,169 |
| 2016-02-09 | $69.72 | $72.83 | $69.72 | $71.62 | $57.33 | 4,780,394 |
| 2016-02-08 | $70.24 | $70.41 | $68.05 | $69.72 | $55.81 | 3,711,156 |
| 2016-02-05 | $72.58 | $72.76 | $70.89 | $71.21 | $57.01 | 2,649,194 |
| 2016-02-04 | $72.51 | $73.78 | $72.07 | $72.65 | $58.16 | 1,960,548 |
| 2016-02-03 | $72.86 | $73.24 | $71.78 | $72.47 | $58.01 | 1,750,366 |
| 2016-02-02 | $73.08 | $73.22 | $72.21 | $72.37 | $57.93 | 1,580,322 |
| 2016-02-01 | $72.91 | $74.52 | $72.65 | $73.95 | $59.20 | 1,739,649 |
| 2016-01-29 | $72.25 | $73.47 | $72.18 | $73.35 | $58.72 | 2,020,292 |
| 2016-01-28 | $71.84 | $72.01 | $70.62 | $71.89 | $57.55 | 1,921,328 |
| 2016-01-27 | $71.86 | $72.76 | $71.01 | $71.52 | $57.25 | 2,266,802 |
| 2016-01-26 | $70.29 | $72.07 | $70.23 | $71.99 | $57.63 | 1,796,262 |
| 2016-01-25 | $70.25 | $70.73 | $69.77 | $69.88 | $55.94 | 1,353,624 |
| 2016-01-22 | $69.70 | $71.00 | $69.25 | $70.61 | $56.53 | 1,601,168 |
| 2016-01-21 | $68.26 | $69.23 | $67.09 | $68.65 | $54.96 | 1,198,735 |
| 2016-01-20 | $68.01 | $68.70 | $66.48 | $67.94 | $54.39 | 2,177,314 |
| 2016-01-19 | $70.43 | $70.72 | $68.69 | $68.89 | $55.15 | 1,748,741 |
| 2016-01-15 | $68.94 | $70.04 | $68.83 | $69.67 | $55.77 | 1,472,297 |
| 2016-01-14 | $69.56 | $71.09 | $69.01 | $70.75 | $56.64 | 1,364,138 |
| 2016-01-13 | $70.94 | $71.24 | $69.14 | $69.25 | $55.44 | 1,113,466 |
| 2016-01-12 | $70.29 | $71.11 | $70.07 | $70.80 | $56.68 | 1,556,161 |
| 2016-01-11 | $70.23 | $70.56 | $68.85 | $69.65 | $55.76 | 1,714,798 |
| 2016-01-08 | $71.16 | $71.41 | $69.71 | $69.90 | $55.96 | 1,502,654 |
| 2016-01-07 | $70.42 | $71.71 | $69.97 | $70.51 | $56.45 | 1,721,749 |
| 2016-01-06 | $73.18 | $73.44 | $71.57 | $71.94 | $57.59 | 2,415,181 |
| 2016-01-05 | $74.04 | $74.24 | $73.17 | $73.96 | $59.21 | 1,820,392 |
| 2016-01-04 | $74.39 | $74.44 | $72.81 | $73.57 | $58.90 | 2,150,743 |
| 2015-12-31 | $74.90 | $76.47 | $74.44 | $75.66 | $60.57 | 2,015,255 |
| 2015-12-30 | $77.09 | $77.57 | $76.58 | $76.63 | $61.35 | 1,632,802 |
| 2015-12-29 | $76.95 | $77.24 | $76.52 | $77.15 | $61.76 | 1,475,427 |
| 2015-12-28 | $75.82 | $76.53 | $75.72 | $76.51 | $61.25 | 1,251,710 |
| 2015-12-24 | $76.20 | $76.63 | $75.80 | $76.08 | $60.90 | 900,006 |
| 2015-12-23 | $75.63 | $76.42 | $75.36 | $76.33 | $61.11 | 1,827,709 |
| 2015-12-22 | $74.59 | $75.58 | $74.17 | $75.41 | $60.37 | 1,580,186 |
| 2015-12-21 | $74.26 | $74.50 | $73.92 | $74.39 | $59.55 | 1,281,987 |
| 2015-12-18 | $73.52 | $74.20 | $73.29 | $73.62 | $58.94 | 2,061,955 |
| 2015-12-17 | $74.70 | $74.74 | $73.53 | $73.67 | $58.98 | 2,057,037 |
| 2015-12-16 | $73.98 | $74.89 | $73.56 | $74.73 | $59.82 | 1,906,796 |
| 2015-12-15 | $74.39 | $74.74 | $73.77 | $73.98 | $58.83 | 1,995,432 |
| 2015-12-14 | $74.45 | $75.20 | $73.67 | $74.09 | $58.92 | 2,141,450 |
| 2015-12-11 | $74.48 | $75.40 | $73.84 | $74.20 | $59.01 | 1,985,881 |
| 2015-12-10 | $75.19 | $76.17 | $75.07 | $75.44 | $59.99 | 1,540,271 |
| 2015-12-09 | $75.85 | $76.59 | $74.68 | $75.01 | $59.65 | 2,398,392 |
| 2015-12-08 | $76.12 | $76.64 | $75.66 | $76.31 | $60.68 | 2,424,270 |
| 2015-12-07 | $75.01 | $77.09 | $74.62 | $76.53 | $60.86 | 3,788,924 |
| 2015-12-04 | $74.27 | $75.66 | $74.19 | $75.24 | $59.83 | 2,373,868 |
| 2015-12-03 | $74.17 | $74.59 | $73.48 | $74.10 | $58.93 | 2,056,115 |
| 2015-12-02 | $75.05 | $75.22 | $74.06 | $74.14 | $58.96 | 1,202,250 |
| 2015-12-01 | $74.42 | $75.16 | $74.19 | $75.00 | $59.64 | 1,956,677 |
| 2015-11-30 | $73.95 | $74.10 | $73.21 | $73.92 | $58.78 | 1,727,355 |
| 2015-11-27 | $73.79 | $74.30 | $73.11 | $73.69 | $58.60 | 545,701 |
| 2015-11-25 | $73.06 | $74.40 | $72.69 | $74.04 | $58.88 | 1,215,365 |
| 2015-11-24 | $73.26 | $73.26 | $72.14 | $73.01 | $58.06 | 1,429,861 |
| 2015-11-23 | $73.75 | $74.22 | $73.30 | $73.88 | $58.75 | 1,360,747 |
| 2015-11-20 | $73.22 | $73.75 | $73.22 | $73.75 | $58.65 | 1,302,708 |
| 2015-11-19 | $72.85 | $73.49 | $72.48 | $73.15 | $58.17 | 1,266,831 |
| 2015-11-18 | $72.21 | $73.00 | $71.99 | $72.89 | $57.96 | 1,655,555 |
| 2015-11-17 | $73.04 | $73.41 | $71.82 | $72.03 | $57.28 | 1,596,153 |
| 2015-11-16 | $71.43 | $73.07 | $71.19 | $72.99 | $58.04 | 1,620,085 |
| 2015-11-13 | $72.54 | $72.66 | $71.45 | $71.53 | $56.88 | 967,357 |
| 2015-11-12 | $72.60 | $73.15 | $72.45 | $72.63 | $57.76 | 1,202,432 |
| 2015-11-11 | $73.23 | $73.42 | $72.83 | $73.07 | $58.11 | 2,914,605 |
| 2015-11-10 | $72.52 | $73.23 | $72.49 | $73.12 | $58.15 | 1,258,668 |
| 2015-11-09 | $73.46 | $73.59 | $72.16 | $72.52 | $57.67 | 1,530,830 |
| 2015-11-06 | $73.12 | $73.52 | $72.43 | $73.50 | $58.45 | 1,141,408 |
| 2015-11-05 | $73.69 | $73.88 | $73.00 | $73.25 | $58.25 | 2,178,357 |
| 2015-11-04 | $74.89 | $74.99 | $73.41 | $73.53 | $58.47 | 1,506,489 |
| 2015-11-03 | $74.75 | $75.21 | $74.27 | $74.81 | $59.49 | 1,365,944 |
| 2015-11-02 | $74.93 | $75.31 | $74.80 | $75.00 | $59.64 | 3,229,804 |
| 2015-10-30 | $75.37 | $75.58 | $74.81 | $74.92 | $59.58 | 1,223,829 |
| 2015-10-29 | $74.85 | $75.45 | $74.39 | $75.33 | $59.90 | 1,002,207 |
| 2015-10-28 | $75.07 | $75.26 | $74.06 | $74.84 | $59.51 | 1,498,678 |
| 2015-10-27 | $74.27 | $74.98 | $73.83 | $74.92 | $59.58 | 1,610,632 |
| 2015-10-26 | $73.84 | $74.62 | $73.43 | $74.55 | $59.28 | 1,042,901 |
| 2015-10-23 | $74.88 | $75.12 | $73.54 | $73.74 | $58.64 | 2,000,003 |
| 2015-10-22 | $73.02 | $74.73 | $73.02 | $74.35 | $59.12 | 2,570,870 |
| 2015-10-21 | $72.86 | $73.40 | $72.47 | $72.81 | $57.90 | 1,827,102 |
| 2015-10-20 | $72.75 | $73.80 | $71.10 | $72.36 | $57.54 | 3,965,900 |
| 2015-10-19 | $72.00 | $72.60 | $71.40 | $72.23 | $57.44 | 1,657,226 |
| 2015-10-16 | $72.03 | $72.74 | $71.81 | $72.18 | $57.40 | 1,882,534 |
| 2015-10-15 | $70.99 | $72.21 | $70.81 | $71.71 | $57.02 | 2,380,012 |
| 2015-10-14 | $71.00 | $71.58 | $70.62 | $70.87 | $56.36 | 927,793 |
| 2015-10-13 | $70.81 | $71.46 | $70.58 | $70.92 | $56.40 | 843,457 |
| 2015-10-12 | $71.12 | $71.39 | $70.71 | $71.10 | $56.54 | 607,214 |
| 2015-10-09 | $70.88 | $71.22 | $70.47 | $70.94 | $56.41 | 1,106,574 |
| 2015-10-08 | $69.43 | $71.17 | $69.43 | $70.95 | $56.42 | 1,192,682 |
| 2015-10-07 | $69.11 | $70.03 | $68.99 | $69.93 | $55.61 | 1,197,134 |
| 2015-10-06 | $68.90 | $69.04 | $68.19 | $68.68 | $54.62 | 1,528,006 |
| 2015-10-05 | $68.30 | $68.97 | $68.30 | $68.75 | $54.67 | 1,293,193 |
| 2015-10-02 | $64.87 | $68.04 | $64.87 | $68.00 | $54.07 | 1,552,834 |
| 2015-10-01 | $65.60 | $66.14 | $64.44 | $65.91 | $52.41 | 3,471,977 |
| 2015-09-30 | $65.58 | $66.04 | $65.28 | $65.90 | $52.40 | 2,278,208 |
| 2015-09-29 | $64.92 | $65.09 | $64.12 | $64.85 | $51.57 | 1,408,488 |
| 2015-09-28 | $65.51 | $65.72 | $64.42 | $64.79 | $51.52 | 1,255,681 |
| 2015-09-25 | $66.73 | $67.28 | $65.44 | $65.74 | $52.28 | 1,170,693 |
| 2015-09-24 | $66.42 | $66.70 | $65.84 | $66.38 | $52.79 | 1,023,199 |
| 2015-09-23 | $66.72 | $66.97 | $66.25 | $66.82 | $53.14 | 1,102,270 |
| 2015-09-22 | $66.71 | $67.09 | $66.40 | $66.78 | $53.10 | 1,241,678 |
| 2015-09-21 | $67.72 | $68.11 | $67.35 | $67.65 | $53.80 | 1,317,984 |
| 2015-09-18 | $67.80 | $68.51 | $67.18 | $67.36 | $53.57 | 2,360,160 |
| 2015-09-17 | $69.69 | $69.97 | $68.80 | $69.06 | $54.51 | 1,828,677 |
| 2015-09-16 | $68.55 | $69.99 | $68.38 | $69.68 | $55.00 | 1,890,874 |
| 2015-09-15 | $67.50 | $68.42 | $67.05 | $68.21 | $53.84 | 1,138,546 |
| 2015-09-14 | $67.70 | $67.70 | $66.83 | $67.15 | $53.01 | 236,263 |
| 2015-09-11 | $67.18 | $67.68 | $66.92 | $67.66 | $53.41 | 291,592 |
| 2015-09-10 | $66.94 | $67.93 | $66.60 | $67.40 | $53.20 | 922,303 |
| 2015-09-09 | $68.55 | $68.58 | $66.94 | $67.06 | $52.93 | 835,434 |
| 2015-09-08 | $67.28 | $68.07 | $67.07 | $68.05 | $53.72 | 816,348 |
| 2015-09-04 | $65.94 | $66.52 | $65.65 | $66.04 | $52.13 | 1,712,779 |
| 2015-09-03 | $66.71 | $67.52 | $66.53 | $66.84 | $52.76 | 1,228,431 |
| 2015-09-02 | $65.82 | $66.47 | $65.01 | $66.46 | $52.46 | 1,301,311 |
| 2015-09-01 | $65.83 | $66.42 | $64.80 | $65.17 | $51.44 | 1,708,993 |
| 2015-08-31 | $67.59 | $67.95 | $66.95 | $66.98 | $52.87 | 1,234,579 |
| 2015-08-28 | $67.62 | $68.00 | $67.19 | $67.74 | $53.47 | 1,379,352 |
| 2015-08-27 | $68.24 | $68.52 | $66.57 | $67.79 | $53.51 | 1,871,524 |
| 2015-08-26 | $67.49 | $67.61 | $65.76 | $67.42 | $53.22 | 1,882,212 |
| 2015-08-25 | $68.51 | $68.58 | $66.10 | $66.16 | $52.22 | 2,142,951 |
| 2015-08-24 | $65.65 | $68.21 | $64.31 | $66.80 | $52.73 | 3,091,059 |
| 2015-08-21 | $69.65 | $70.45 | $68.82 | $68.91 | $54.39 | 1,965,036 |
| 2015-08-20 | $71.89 | $71.91 | $70.32 | $70.40 | $55.57 | 1,840,295 |
| 2015-08-19 | $72.96 | $73.20 | $72.02 | $72.55 | $57.27 | 1,190,227 |
| 2015-08-18 | $73.65 | $73.88 | $73.21 | $73.26 | $57.83 | 858,251 |
| 2015-08-17 | $73.00 | $73.91 | $72.95 | $73.87 | $58.31 | 635,231 |
| 2015-08-14 | $73.00 | $73.74 | $72.91 | $73.57 | $58.07 | 1,099,947 |
| 2015-08-13 | $73.18 | $73.46 | $72.67 | $73.11 | $57.71 | 948,286 |
| 2015-08-12 | $72.47 | $73.09 | $71.30 | $73.00 | $57.62 | 1,217,736 |
Omnicom Group Inc (OMC) News Headlines
.jpg)
Interpublic misses estimates for quarterly results on weak ad spending
None
reuters.com Feb. 12, 2025.jpg)
StockStory: A volatile tech stock worth owning for the long-term because of its dominance of a niche area
The analysts at StockStory breakdown TradeDesk.
cnbc.com Feb. 22, 2025.jpg)
Recent Omnicom Group Inc (OMC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Omnicom Group Inc (OMC) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |