Paychex Inc (PAYX) Exchange: NASDAQ
Data as of May 2, 2025
$149.81 ($3.20) 2.18%
Paychex Inc - Daily Information
Click for more stock information on Paychex Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $148.25 |
| Previous Close | $149.81 |
| High | $150.55 |
| Low | $147.50 |
| Adjusted Open | $148.25 |
| Previous Adjusted Close | $149.81 |
| Adjusted High | $150.55 |
| Adjusted Low | $147.50 |
About Paychex Inc (PAYX)
Founded in 1971, Paychex is a leading provider of payroll, human resource, and benefits outsourcing solutions for small- to medium-sized businesses. With over 600,000 clients in the U.S. and Europe, it is one of the largest payroll companies in the world. The companyâs services enable business owners to easily manage payrolls, automate taxes, and provide employees with access to health benefits. Through its dedication to customer service and value-added offerings, Paychex has managed to become the go-to provider in the industry. In the last couple of years, the companyâs revenue has grown consistently, enabling it to continue its legacy of success.
Invest in Paychex Inc (PAYX)
Historical Stock Data for Paychex Inc (PAYX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $148.25 | $150.55 | $147.50 | $149.81 | $149.81 | 1,460,429 |
| 2025-05-01 | $146.34 | $147.53 | $144.30 | $146.61 | $146.61 | 1,785,017 |
| 2025-04-30 | $144.73 | $147.33 | $141.93 | $147.12 | $147.12 | 2,500,114 |
| 2025-04-29 | $144.16 | $147.21 | $143.25 | $146.41 | $146.41 | 2,130,974 |
| 2025-04-28 | $143.21 | $144.52 | $142.32 | $144.16 | $144.16 | 2,228,957 |
| 2025-04-25 | $143.96 | $143.96 | $141.93 | $143.21 | $143.21 | 1,394,964 |
| 2025-04-24 | $143.00 | $144.47 | $140.58 | $144.21 | $144.21 | 1,602,823 |
| 2025-04-23 | $143.87 | $145.59 | $142.71 | $143.22 | $143.22 | 2,835,916 |
| 2025-04-22 | $142.01 | $143.88 | $141.45 | $143.29 | $143.29 | 1,903,453 |
| 2025-04-21 | $144.06 | $144.51 | $138.17 | $140.39 | $140.39 | 2,653,710 |
| 2025-04-17 | $146.30 | $146.81 | $144.59 | $144.90 | $144.90 | 2,148,167 |
| 2025-04-16 | $147.54 | $148.23 | $144.54 | $145.57 | $145.57 | 1,559,013 |
| 2025-04-15 | $148.82 | $149.84 | $147.44 | $147.62 | $147.62 | 1,154,280 |
| 2025-04-14 | $146.88 | $149.54 | $146.04 | $149.07 | $149.07 | 1,720,053 |
| 2025-04-11 | $144.48 | $147.83 | $141.51 | $146.75 | $146.75 | 1,918,174 |
| 2025-04-10 | $145.32 | $146.48 | $140.20 | $144.41 | $144.41 | 3,099,896 |
| 2025-04-09 | $135.44 | $146.50 | $135.00 | $146.15 | $146.15 | 5,285,576 |
| 2025-04-08 | $141.51 | $142.58 | $135.26 | $137.01 | $137.01 | 4,456,238 |
| 2025-04-07 | $140.80 | $145.54 | $136.82 | $140.49 | $140.49 | 4,652,014 |
| 2025-04-04 | $152.84 | $153.05 | $143.24 | $143.32 | $143.32 | 3,049,033 |
| 2025-04-03 | $154.91 | $155.58 | $152.48 | $153.53 | $153.53 | 2,623,769 |
| 2025-04-02 | $154.38 | $155.26 | $153.15 | $154.94 | $154.94 | 1,422,463 |
| 2025-04-01 | $154.07 | $155.16 | $152.96 | $154.59 | $154.59 | 1,918,925 |
| 2025-03-31 | $151.40 | $154.71 | $151.40 | $154.28 | $154.28 | 2,910,733 |
| 2025-03-28 | $152.32 | $152.88 | $150.10 | $151.03 | $151.03 | 2,419,752 |
| 2025-03-27 | $149.48 | $152.13 | $147.59 | $151.83 | $151.83 | 2,640,533 |
| 2025-03-26 | $148.81 | $153.12 | $144.52 | $150.19 | $150.19 | 4,430,461 |
| 2025-03-25 | $144.78 | $145.79 | $143.23 | $144.13 | $144.13 | 3,387,966 |
| 2025-03-24 | $143.63 | $145.17 | $143.33 | $144.83 | $144.83 | 2,153,491 |
| 2025-03-21 | $144.12 | $144.54 | $142.01 | $143.02 | $143.02 | 4,764,681 |
| 2025-03-20 | $146.74 | $147.44 | $145.03 | $145.23 | $145.23 | 1,464,068 |
| 2025-03-19 | $147.01 | $147.90 | $146.15 | $147.53 | $147.53 | 1,722,335 |
| 2025-03-18 | $146.47 | $147.53 | $145.62 | $146.99 | $146.99 | 1,351,132 |
| 2025-03-17 | $144.91 | $148.44 | $144.48 | $147.99 | $147.99 | 1,897,010 |
| 2025-03-14 | $143.36 | $145.85 | $143.26 | $145.44 | $145.44 | 1,591,344 |
| 2025-03-13 | $144.98 | $145.84 | $142.88 | $143.56 | $143.56 | 1,977,267 |
| 2025-03-12 | $145.55 | $147.04 | $143.83 | $145.01 | $145.01 | 2,780,788 |
| 2025-03-11 | $154.11 | $154.43 | $146.39 | $146.50 | $146.50 | 2,955,342 |
| 2025-03-10 | $153.48 | $158.37 | $153.34 | $154.52 | $154.52 | 3,964,225 |
| 2025-03-07 | $149.36 | $154.05 | $148.95 | $153.48 | $153.48 | 2,253,837 |
| 2025-03-06 | $151.26 | $151.88 | $147.86 | $149.89 | $149.89 | 2,577,147 |
| 2025-03-05 | $150.91 | $153.26 | $150.61 | $152.10 | $152.10 | 1,867,549 |
| 2025-03-04 | $154.43 | $154.98 | $151.79 | $152.00 | $152.00 | 3,803,463 |
| 2025-03-03 | $151.77 | $154.48 | $151.77 | $153.37 | $153.37 | 1,790,420 |
| 2025-02-28 | $150.06 | $151.82 | $149.38 | $151.67 | $151.67 | 2,485,504 |
| 2025-02-27 | $149.35 | $150.61 | $148.30 | $148.76 | $148.76 | 1,678,267 |
| 2025-02-26 | $150.43 | $151.66 | $149.03 | $149.26 | $149.26 | 1,211,771 |
| 2025-02-25 | $150.19 | $151.86 | $150.07 | $151.00 | $151.00 | 1,769,509 |
| 2025-02-24 | $148.61 | $150.96 | $148.31 | $149.89 | $149.89 | 2,651,187 |
| 2025-02-21 | $150.07 | $150.15 | $147.59 | $148.51 | $148.51 | 1,674,278 |
| 2025-02-20 | $149.65 | $150.66 | $149.35 | $150.26 | $150.26 | 1,356,163 |
| 2025-02-19 | $148.65 | $150.17 | $147.78 | $150.04 | $150.04 | 1,094,556 |
| 2025-02-18 | $147.66 | $149.24 | $147.20 | $148.40 | $148.40 | 1,931,009 |
| 2025-02-14 | $148.96 | $149.28 | $147.09 | $147.25 | $147.25 | 1,052,397 |
| 2025-02-13 | $146.94 | $148.78 | $146.49 | $148.63 | $148.63 | 1,252,228 |
| 2025-02-12 | $144.13 | $147.33 | $144.07 | $146.95 | $146.95 | 1,377,683 |
| 2025-02-11 | $146.31 | $146.69 | $145.46 | $146.10 | $146.10 | 1,404,155 |
| 2025-02-10 | $147.98 | $147.98 | $146.54 | $147.01 | $147.01 | 1,331,794 |
| 2025-02-07 | $149.16 | $149.93 | $146.55 | $146.74 | $146.74 | 1,803,425 |
| 2025-02-06 | $151.38 | $151.72 | $149.86 | $150.01 | $149.01 | 1,536,714 |
| 2025-02-05 | $149.96 | $151.01 | $148.66 | $150.87 | $149.87 | 1,538,377 |
| 2025-02-04 | $148.14 | $149.90 | $147.45 | $149.51 | $148.52 | 1,664,362 |
| 2025-02-03 | $147.27 | $149.21 | $146.29 | $148.62 | $147.63 | 1,589,553 |
| 2025-01-31 | $147.62 | $148.97 | $147.17 | $147.67 | $146.69 | 1,766,442 |
| 2025-01-30 | $147.21 | $149.87 | $147.21 | $148.05 | $147.07 | 1,472,896 |
| 2025-01-29 | $148.00 | $148.55 | $146.30 | $146.89 | $145.92 | 1,801,872 |
| 2025-01-28 | $148.17 | $150.41 | $147.38 | $147.48 | $146.50 | 1,580,342 |
| 2025-01-27 | $145.46 | $148.58 | $144.98 | $148.04 | $147.06 | 2,446,414 |
| 2025-01-24 | $144.16 | $146.35 | $144.16 | $146.11 | $146.11 | 1,425,365 |
| 2025-01-23 | $144.52 | $145.37 | $144.09 | $144.75 | $144.75 | 1,331,311 |
| 2025-01-22 | $145.62 | $146.43 | $144.67 | $144.78 | $144.78 | 1,654,163 |
| 2025-01-21 | $146.36 | $147.22 | $145.06 | $145.66 | $145.66 | 1,483,786 |
| 2025-01-17 | $149.46 | $149.46 | $146.19 | $146.29 | $146.29 | 2,108,881 |
| 2025-01-16 | $144.27 | $147.25 | $143.49 | $146.84 | $146.84 | 2,262,991 |
| 2025-01-15 | $143.00 | $145.42 | $142.03 | $144.27 | $144.27 | 3,787,309 |
| 2025-01-14 | $140.64 | $142.30 | $139.85 | $141.71 | $141.71 | 1,729,367 |
| 2025-01-13 | $138.73 | $140.97 | $138.33 | $140.53 | $140.53 | 1,430,540 |
| 2025-01-10 | $140.77 | $141.03 | $138.72 | $139.06 | $139.06 | 1,904,011 |
| 2025-01-08 | $139.95 | $140.46 | $138.14 | $140.25 | $140.25 | 2,079,975 |
| 2025-01-07 | $137.17 | $140.24 | $137.00 | $139.26 | $139.26 | 2,279,084 |
| 2025-01-06 | $137.53 | $139.35 | $135.02 | $136.06 | $136.06 | 2,629,120 |
| 2025-01-03 | $138.89 | $140.12 | $138.31 | $139.67 | $139.67 | 1,284,555 |
| 2025-01-02 | $141.39 | $141.63 | $138.21 | $138.50 | $138.50 | 1,601,861 |
| 2024-12-31 | $140.46 | $140.97 | $139.86 | $140.22 | $140.22 | 1,227,386 |
| 2024-12-30 | $140.66 | $140.71 | $138.31 | $139.96 | $139.96 | 1,639,175 |
| 2024-12-27 | $142.10 | $142.98 | $140.61 | $141.27 | $141.27 | 2,032,086 |
| 2024-12-26 | $141.07 | $142.87 | $140.80 | $142.64 | $142.64 | 2,364,222 |
| 2024-12-24 | $139.35 | $141.70 | $139.10 | $141.39 | $141.39 | 885,757 |
| 2024-12-23 | $139.17 | $139.59 | $137.98 | $139.34 | $139.34 | 1,514,828 |
| 2024-12-20 | $136.58 | $140.11 | $136.58 | $139.54 | $139.54 | 4,925,570 |
| 2024-12-19 | $140.94 | $142.68 | $137.09 | $137.81 | $137.81 | 4,200,107 |
| 2024-12-18 | $139.36 | $141.70 | $135.84 | $135.86 | $135.86 | 4,054,003 |
| 2024-12-17 | $140.71 | $142.29 | $139.46 | $140.28 | $140.28 | 3,513,177 |
| 2024-12-16 | $141.99 | $142.25 | $140.74 | $141.20 | $141.20 | 2,512,455 |
| 2024-12-13 | $141.48 | $141.87 | $140.41 | $140.98 | $140.98 | 2,138,150 |
| 2024-12-12 | $141.34 | $142.16 | $139.56 | $141.19 | $141.19 | 1,810,600 |
| 2024-12-11 | $142.42 | $143.16 | $140.97 | $141.24 | $141.24 | 2,179,172 |
| 2024-12-10 | $140.85 | $142.69 | $139.81 | $142.39 | $142.39 | 2,318,662 |
| 2024-12-09 | $142.86 | $143.19 | $139.81 | $140.95 | $140.95 | 1,692,289 |
| 2024-12-06 | $142.92 | $143.92 | $142.66 | $142.86 | $142.86 | 2,243,202 |
| 2024-12-05 | $144.17 | $144.51 | $141.24 | $142.40 | $142.40 | 1,414,681 |
| 2024-12-04 | $145.18 | $145.24 | $143.55 | $143.98 | $143.98 | 1,421,302 |
| 2024-12-03 | $145.59 | $145.74 | $144.00 | $144.49 | $144.49 | 1,453,394 |
| 2024-12-02 | $146.37 | $146.49 | $144.62 | $145.45 | $145.45 | 1,265,684 |
| 2024-11-29 | $145.49 | $146.62 | $145.37 | $146.27 | $146.27 | 730,617 |
| 2024-11-27 | $146.23 | $147.42 | $145.51 | $145.71 | $145.71 | 1,017,969 |
| 2024-11-26 | $146.00 | $146.32 | $144.97 | $146.19 | $146.19 | 1,366,818 |
| 2024-11-25 | $145.11 | $145.87 | $143.83 | $145.26 | $145.26 | 2,018,872 |
| 2024-11-22 | $144.43 | $145.51 | $143.70 | $144.46 | $144.46 | 1,249,651 |
| 2024-11-21 | $142.89 | $144.19 | $141.70 | $144.09 | $144.09 | 1,089,607 |
| 2024-11-20 | $140.16 | $142.05 | $139.70 | $141.83 | $141.83 | 1,348,724 |
| 2024-11-19 | $141.26 | $141.83 | $140.37 | $140.66 | $140.66 | 1,353,574 |
| 2024-11-18 | $143.35 | $143.62 | $141.61 | $141.76 | $141.76 | 1,122,547 |
| 2024-11-15 | $145.81 | $145.81 | $142.73 | $142.96 | $142.96 | 1,631,158 |
| 2024-11-14 | $146.03 | $146.40 | $145.32 | $145.84 | $145.84 | 1,439,324 |
| 2024-11-13 | $147.73 | $148.20 | $146.21 | $146.53 | $146.53 | 2,653,226 |
| 2024-11-12 | $148.43 | $149.78 | $147.94 | $148.00 | $148.00 | 2,322,955 |
| 2024-11-11 | $149.12 | $150.71 | $148.60 | $148.73 | $148.73 | 1,325,006 |
| 2024-11-08 | $147.38 | $149.24 | $146.24 | $148.57 | $148.57 | 2,022,161 |
| 2024-11-07 | $147.36 | $147.52 | $145.70 | $146.56 | $146.56 | 1,593,243 |
| 2024-11-06 | $143.34 | $149.26 | $142.15 | $148.59 | $147.60 | 3,512,345 |
| 2024-11-05 | $140.07 | $140.40 | $139.33 | $139.76 | $138.83 | 2,108,339 |
| 2024-11-04 | $140.17 | $140.44 | $138.92 | $139.68 | $139.68 | 1,037,583 |
| 2024-11-01 | $139.14 | $140.14 | $138.02 | $139.09 | $139.09 | 1,182,361 |
| 2024-10-31 | $141.53 | $142.01 | $139.30 | $139.33 | $139.33 | 1,594,200 |
| 2024-10-30 | $141.50 | $142.47 | $139.93 | $141.39 | $141.39 | 1,436,038 |
| 2024-10-29 | $140.03 | $142.42 | $139.27 | $141.87 | $141.87 | 2,044,498 |
| 2024-10-28 | $140.09 | $140.62 | $139.35 | $140.27 | $140.27 | 1,514,337 |
| 2024-10-25 | $142.35 | $142.76 | $140.19 | $140.33 | $140.33 | 1,237,610 |
| 2024-10-24 | $142.00 | $142.47 | $140.78 | $141.68 | $141.68 | 1,171,917 |
| 2024-10-23 | $140.47 | $141.91 | $140.01 | $141.43 | $141.43 | 1,062,216 |
| 2024-10-22 | $140.47 | $141.64 | $139.55 | $141.34 | $141.34 | 1,305,251 |
| 2024-10-21 | $141.68 | $141.91 | $140.34 | $141.09 | $141.09 | 834,022 |
| 2024-10-18 | $142.34 | $142.49 | $141.18 | $141.53 | $141.53 | 1,359,706 |
| 2024-10-17 | $143.02 | $143.22 | $141.42 | $142.32 | $142.32 | 1,279,819 |
| 2024-10-16 | $142.00 | $142.50 | $140.82 | $142.28 | $142.28 | 1,170,492 |
| 2024-10-15 | $142.35 | $144.17 | $141.79 | $142.30 | $142.30 | 1,499,951 |
| 2024-10-14 | $139.10 | $142.73 | $138.58 | $142.35 | $142.35 | 1,430,117 |
| 2024-10-11 | $139.99 | $140.08 | $138.77 | $138.89 | $138.89 | 1,497,966 |
| 2024-10-10 | $139.39 | $139.86 | $138.64 | $139.29 | $139.29 | 892,787 |
| 2024-10-09 | $138.23 | $139.91 | $137.95 | $139.84 | $139.84 | 1,159,122 |
| 2024-10-08 | $138.00 | $138.57 | $137.27 | $138.16 | $138.16 | 1,079,839 |
| 2024-10-07 | $137.88 | $138.62 | $136.97 | $137.44 | $137.44 | 1,148,013 |
| 2024-10-04 | $140.62 | $140.67 | $138.32 | $138.65 | $138.65 | 1,776,714 |
| 2024-10-03 | $139.96 | $141.00 | $138.77 | $139.36 | $139.36 | 2,884,972 |
| 2024-10-02 | $139.38 | $142.04 | $138.54 | $140.76 | $140.76 | 3,208,276 |
| 2024-10-01 | $137.69 | $141.59 | $132.18 | $140.79 | $140.79 | 5,197,864 |
| 2024-09-30 | $133.04 | $134.82 | $132.92 | $134.19 | $134.19 | 2,813,851 |
| 2024-09-27 | $133.43 | $134.15 | $132.72 | $132.99 | $132.99 | 1,670,683 |
| 2024-09-26 | $133.07 | $133.69 | $132.14 | $132.99 | $132.99 | 1,544,848 |
| 2024-09-25 | $134.04 | $134.26 | $132.38 | $132.46 | $132.46 | 1,810,190 |
| 2024-09-24 | $134.06 | $134.06 | $132.69 | $133.63 | $133.63 | 1,693,432 |
| 2024-09-23 | $133.86 | $134.92 | $132.89 | $134.06 | $134.06 | 1,346,537 |
| 2024-09-20 | $133.17 | $134.46 | $131.83 | $133.26 | $133.26 | 2,411,813 |
| 2024-09-19 | $134.35 | $134.35 | $132.26 | $133.17 | $133.17 | 1,252,626 |
| 2024-09-18 | $134.98 | $135.46 | $132.36 | $132.50 | $132.50 | 1,444,723 |
| 2024-09-17 | $135.03 | $136.41 | $134.75 | $134.93 | $134.93 | 1,263,361 |
| 2024-09-16 | $135.42 | $137.40 | $134.75 | $135.19 | $135.19 | 1,244,345 |
| 2024-09-13 | $134.09 | $136.40 | $133.97 | $135.09 | $135.09 | 1,476,827 |
| 2024-09-12 | $133.77 | $134.47 | $132.36 | $134.19 | $134.19 | 1,567,984 |
| 2024-09-11 | $133.14 | $133.59 | $129.20 | $132.99 | $132.99 | 2,324,708 |
| 2024-09-10 | $132.70 | $134.27 | $131.94 | $134.12 | $134.12 | 1,226,014 |
| 2024-09-09 | $130.07 | $132.32 | $129.39 | $132.22 | $132.22 | 1,199,512 |
| 2024-09-06 | $130.10 | $131.09 | $128.92 | $129.38 | $129.38 | 1,359,690 |
| 2024-09-05 | $132.10 | $132.30 | $129.34 | $130.07 | $130.07 | 1,207,236 |
| 2024-09-04 | $132.05 | $133.00 | $131.08 | $132.04 | $132.04 | 988,677 |
| 2024-09-03 | $131.07 | $133.12 | $130.48 | $131.93 | $131.93 | 1,604,663 |
| 2024-08-30 | $129.92 | $131.39 | $129.20 | $131.20 | $131.20 | 1,798,939 |
| 2024-08-29 | $130.69 | $131.43 | $129.04 | $129.55 | $129.55 | 1,135,932 |
| 2024-08-28 | $130.65 | $132.13 | $129.56 | $129.98 | $129.98 | 1,392,427 |
| 2024-08-27 | $129.14 | $130.54 | $129.14 | $130.10 | $130.10 | 2,022,174 |
| 2024-08-26 | $130.87 | $131.49 | $130.11 | $130.19 | $130.19 | 1,817,575 |
| 2024-08-23 | $128.39 | $130.15 | $127.76 | $130.00 | $130.00 | 2,120,698 |
| 2024-08-22 | $127.58 | $127.93 | $126.78 | $127.89 | $127.89 | 1,391,044 |
| 2024-08-21 | $126.00 | $127.10 | $125.45 | $127.03 | $127.03 | 1,616,316 |
| 2024-08-20 | $125.09 | $125.73 | $124.64 | $125.25 | $125.25 | 975,232 |
| 2024-08-19 | $125.20 | $126.21 | $124.69 | $125.21 | $125.21 | 1,562,497 |
| 2024-08-16 | $125.76 | $125.76 | $124.90 | $125.20 | $125.20 | 1,171,508 |
| 2024-08-15 | $125.29 | $126.29 | $125.29 | $125.82 | $125.82 | 1,250,158 |
| 2024-08-14 | $125.36 | $125.65 | $124.48 | $125.10 | $125.10 | 1,637,910 |
| 2024-08-13 | $123.68 | $125.75 | $123.35 | $125.41 | $125.41 | 1,284,072 |
| 2024-08-12 | $124.40 | $124.68 | $123.13 | $123.75 | $123.75 | 1,746,127 |
| 2024-08-09 | $124.17 | $124.72 | $123.00 | $124.46 | $124.46 | 1,209,971 |
| 2024-08-08 | $122.66 | $124.95 | $122.07 | $124.37 | $124.37 | 2,028,041 |
| 2024-08-07 | $125.01 | $127.19 | $123.08 | $123.22 | $122.26 | 1,880,250 |
| 2024-08-06 | $124.70 | $126.82 | $124.07 | $125.22 | $124.24 | 1,547,497 |
| 2024-08-05 | $127.81 | $128.00 | $124.29 | $124.70 | $123.73 | 2,256,901 |
| 2024-08-02 | $126.42 | $127.52 | $124.65 | $127.28 | $127.28 | 2,415,604 |
| 2024-08-01 | $127.40 | $128.68 | $125.61 | $126.49 | $126.49 | 2,112,503 |
| 2024-07-31 | $128.96 | $129.92 | $127.93 | $128.02 | $128.02 | 2,494,383 |
| 2024-07-30 | $127.18 | $128.42 | $127.07 | $127.92 | $127.92 | 1,657,882 |
| 2024-07-29 | $126.01 | $127.11 | $125.24 | $126.77 | $126.77 | 971,604 |
| 2024-07-26 | $124.45 | $126.19 | $124.26 | $125.75 | $125.75 | 1,371,622 |
| 2024-07-25 | $124.10 | $127.40 | $123.77 | $123.98 | $123.98 | 1,829,046 |
| 2024-07-24 | $124.00 | $124.09 | $122.68 | $123.24 | $123.24 | 2,784,257 |
| 2024-07-23 | $122.38 | $124.23 | $122.13 | $123.71 | $123.71 | 1,809,353 |
| 2024-07-22 | $123.07 | $123.64 | $121.33 | $122.98 | $122.98 | 1,586,026 |
| 2024-07-19 | $124.48 | $124.89 | $122.31 | $122.68 | $122.68 | 1,822,258 |
| 2024-07-18 | $125.55 | $128.18 | $123.80 | $124.24 | $124.24 | 2,757,358 |
| 2024-07-17 | $124.58 | $126.92 | $124.57 | $126.81 | $126.81 | 3,488,813 |
| 2024-07-16 | $121.54 | $124.31 | $121.49 | $124.28 | $124.28 | 1,791,507 |
| 2024-07-15 | $118.58 | $121.86 | $118.58 | $121.63 | $121.63 | 1,979,812 |
| 2024-07-12 | $117.82 | $118.85 | $117.43 | $118.30 | $118.30 | 1,453,515 |
| 2024-07-11 | $116.84 | $118.52 | $116.57 | $117.06 | $117.06 | 1,609,294 |
| 2024-07-10 | $117.08 | $117.08 | $115.40 | $116.97 | $116.97 | 2,368,121 |
| 2024-07-09 | $116.01 | $117.22 | $115.80 | $117.02 | $117.02 | 1,802,171 |
| 2024-07-08 | $117.48 | $118.00 | $115.77 | $116.17 | $116.17 | 1,601,599 |
| 2024-07-05 | $117.73 | $117.73 | $116.33 | $117.54 | $117.54 | 1,585,817 |
| 2024-07-03 | $118.20 | $118.38 | $117.38 | $117.43 | $117.43 | 1,072,413 |
| 2024-07-02 | $116.77 | $118.43 | $116.23 | $118.38 | $118.38 | 1,717,752 |
| 2024-07-01 | $118.97 | $120.14 | $116.36 | $117.00 | $117.00 | 1,727,812 |
| 2024-06-28 | $117.57 | $119.83 | $117.52 | $118.56 | $118.56 | 6,556,909 |
| 2024-06-27 | $117.21 | $118.19 | $115.54 | $117.84 | $117.84 | 2,610,010 |
| 2024-06-26 | $125.00 | $125.00 | $117.31 | $117.39 | $117.39 | 5,176,211 |
| 2024-06-25 | $126.13 | $126.48 | $124.77 | $125.03 | $125.03 | 2,510,507 |
| 2024-06-24 | $126.22 | $127.75 | $125.59 | $126.08 | $126.08 | 1,701,339 |
| 2024-06-21 | $125.61 | $126.19 | $125.16 | $125.96 | $125.96 | 2,821,123 |
| 2024-06-20 | $125.29 | $126.20 | $124.84 | $125.08 | $125.08 | 2,256,781 |
| 2024-06-18 | $124.93 | $125.56 | $124.03 | $125.46 | $125.46 | 1,181,740 |
| 2024-06-17 | $121.52 | $124.89 | $120.80 | $124.71 | $124.71 | 1,457,924 |
| 2024-06-14 | $122.60 | $122.85 | $121.46 | $121.99 | $121.99 | 1,144,904 |
| 2024-06-13 | $122.12 | $122.85 | $121.25 | $122.67 | $122.67 | 1,528,158 |
| 2024-06-12 | $124.25 | $124.51 | $122.69 | $122.82 | $122.82 | 1,889,291 |
| 2024-06-11 | $121.81 | $124.13 | $121.62 | $123.93 | $123.93 | 2,435,615 |
| 2024-06-10 | $122.12 | $122.48 | $120.75 | $121.94 | $121.94 | 2,717,781 |
| 2024-06-07 | $121.30 | $124.16 | $121.30 | $122.58 | $122.58 | 1,975,870 |
| 2024-06-06 | $121.86 | $122.81 | $121.49 | $121.83 | $121.83 | 1,177,266 |
| 2024-06-05 | $121.71 | $121.99 | $120.10 | $121.64 | $121.64 | 1,166,421 |
| 2024-06-04 | $119.77 | $122.26 | $119.31 | $121.57 | $121.57 | 1,265,986 |
| 2024-06-03 | $120.14 | $120.30 | $118.72 | $120.15 | $120.15 | 1,978,381 |
| 2024-05-31 | $118.41 | $120.61 | $118.25 | $120.16 | $120.16 | 4,177,945 |
| 2024-05-30 | $119.00 | $119.43 | $118.13 | $118.41 | $118.41 | 1,429,182 |
| 2024-05-29 | $119.31 | $120.64 | $118.69 | $118.75 | $118.75 | 1,327,689 |
| 2024-05-28 | $123.79 | $123.89 | $119.48 | $120.27 | $120.27 | 2,484,813 |
| 2024-05-24 | $125.88 | $126.85 | $124.01 | $124.23 | $124.23 | 1,354,383 |
| 2024-05-23 | $126.70 | $126.70 | $125.50 | $125.66 | $125.66 | 2,083,546 |
| 2024-05-22 | $125.75 | $127.48 | $125.20 | $126.98 | $126.98 | 1,736,701 |
| 2024-05-21 | $126.03 | $126.03 | $124.77 | $125.90 | $125.90 | 943,837 |
| 2024-05-20 | $125.80 | $125.81 | $124.85 | $125.57 | $125.57 | 896,492 |
| 2024-05-17 | $125.10 | $125.83 | $124.14 | $125.65 | $125.65 | 2,414,681 |
| 2024-05-16 | $124.37 | $125.63 | $123.56 | $125.19 | $125.19 | 1,455,277 |
| 2024-05-15 | $124.31 | $125.29 | $124.05 | $124.37 | $124.37 | 1,266,445 |
| 2024-05-14 | $125.00 | $126.21 | $123.07 | $123.71 | $123.71 | 2,451,352 |
| 2024-05-13 | $122.97 | $124.88 | $122.94 | $124.77 | $124.77 | 1,685,939 |
| 2024-05-10 | $121.79 | $122.62 | $121.32 | $122.55 | $122.55 | 1,063,041 |
| 2024-05-09 | $120.45 | $121.38 | $120.09 | $121.30 | $121.30 | 1,460,031 |
| 2024-05-08 | $121.99 | $122.10 | $120.24 | $121.19 | $120.22 | 875,661 |
| 2024-05-07 | $120.94 | $122.02 | $120.64 | $121.79 | $120.81 | 1,070,114 |
| 2024-05-06 | $120.31 | $120.70 | $119.63 | $120.63 | $119.66 | 837,898 |
| 2024-05-03 | $119.27 | $120.21 | $118.87 | $120.10 | $119.14 | 1,540,545 |
| 2024-05-02 | $119.54 | $119.61 | $117.15 | $118.45 | $117.50 | 1,478,927 |
| 2024-05-01 | $118.87 | $122.11 | $118.87 | $119.41 | $118.45 | 1,470,964 |
| 2024-04-30 | $120.35 | $120.47 | $118.70 | $118.81 | $117.86 | 1,687,596 |
| 2024-04-29 | $120.28 | $121.03 | $120.09 | $120.81 | $119.84 | 1,925,934 |
| 2024-04-26 | $121.23 | $122.19 | $119.85 | $119.97 | $119.01 | 2,400,533 |
| 2024-04-25 | $123.41 | $123.97 | $121.27 | $121.97 | $120.99 | 1,204,346 |
| 2024-04-24 | $120.80 | $122.68 | $120.42 | $122.52 | $121.54 | 1,806,757 |
| 2024-04-23 | $121.23 | $122.09 | $120.71 | $121.62 | $120.65 | 1,223,741 |
| 2024-04-22 | $120.00 | $122.02 | $119.84 | $121.23 | $120.26 | 1,911,994 |
| 2024-04-19 | $117.79 | $119.85 | $117.79 | $119.52 | $118.56 | 2,643,302 |
| 2024-04-18 | $119.78 | $119.78 | $117.74 | $117.79 | $116.85 | 2,297,830 |
| 2024-04-17 | $121.49 | $121.49 | $119.07 | $119.14 | $118.19 | 2,281,310 |
| 2024-04-16 | $122.49 | $122.76 | $121.00 | $121.14 | $120.17 | 2,000,690 |
| 2024-04-15 | $124.17 | $124.68 | $122.25 | $122.45 | $121.47 | 2,138,066 |
| 2024-04-12 | $123.67 | $124.10 | $122.25 | $123.00 | $123.00 | 2,004,438 |
| 2024-04-11 | $124.78 | $125.86 | $122.83 | $124.24 | $124.24 | 1,712,424 |
| 2024-04-10 | $126.00 | $126.20 | $123.41 | $124.52 | $124.52 | 1,914,199 |
| 2024-04-09 | $124.81 | $126.71 | $124.33 | $126.59 | $126.59 | 2,223,921 |
| 2024-04-08 | $121.70 | $124.11 | $121.57 | $123.85 | $123.85 | 2,646,445 |
| 2024-04-05 | $120.01 | $122.40 | $119.87 | $122.38 | $122.38 | 2,052,156 |
| 2024-04-04 | $121.29 | $121.81 | $119.39 | $119.99 | $119.99 | 2,029,109 |
| 2024-04-03 | $122.02 | $122.05 | $119.23 | $120.26 | $120.26 | 2,484,721 |
| 2024-04-02 | $116.57 | $122.58 | $114.72 | $122.08 | $122.08 | 5,000,799 |
| 2024-04-01 | $123.00 | $123.09 | $121.25 | $121.62 | $121.62 | 2,767,822 |
| 2024-03-28 | $122.00 | $122.97 | $121.85 | $122.80 | $122.80 | 1,618,308 |
| 2024-03-27 | $120.71 | $121.83 | $120.14 | $121.53 | $121.53 | 1,518,946 |
| 2024-03-26 | $118.58 | $119.80 | $118.40 | $119.58 | $119.58 | 1,723,292 |
| 2024-03-25 | $120.57 | $120.76 | $118.41 | $118.96 | $118.96 | 1,892,854 |
| 2024-03-22 | $122.84 | $122.84 | $120.69 | $120.84 | $120.84 | 1,426,408 |
| 2024-03-21 | $123.34 | $123.68 | $122.30 | $122.33 | $122.33 | 2,191,106 |
| 2024-03-20 | $121.53 | $123.54 | $120.96 | $123.00 | $123.00 | 1,500,089 |
| 2024-03-19 | $120.44 | $121.16 | $120.02 | $121.04 | $121.04 | 1,111,373 |
| 2024-03-18 | $121.08 | $121.60 | $120.48 | $120.54 | $120.54 | 1,214,870 |
| 2024-03-15 | $121.33 | $121.90 | $119.79 | $120.28 | $120.28 | 5,841,065 |
| 2024-03-14 | $122.21 | $122.52 | $120.92 | $121.57 | $121.57 | 1,674,245 |
| 2024-03-13 | $122.65 | $123.34 | $121.96 | $122.13 | $122.13 | 1,621,007 |
| 2024-03-12 | $121.16 | $122.94 | $120.98 | $122.65 | $122.65 | 1,540,206 |
| 2024-03-11 | $121.24 | $121.78 | $119.84 | $121.64 | $121.64 | 1,270,895 |
| 2024-03-08 | $120.84 | $121.89 | $120.25 | $120.82 | $120.82 | 1,344,903 |
| 2024-03-07 | $121.53 | $122.06 | $120.13 | $121.13 | $121.13 | 2,036,052 |
| 2024-03-06 | $120.12 | $121.38 | $119.61 | $120.73 | $120.73 | 1,800,107 |
| 2024-03-05 | $122.38 | $122.50 | $119.67 | $120.23 | $120.23 | 1,691,309 |
| 2024-03-04 | $122.95 | $124.36 | $122.30 | $122.34 | $122.34 | 2,728,554 |
| 2024-03-01 | $122.11 | $122.65 | $121.38 | $122.23 | $122.23 | 1,017,723 |
| 2024-02-29 | $123.14 | $123.14 | $122.16 | $122.62 | $122.62 | 1,954,942 |
| 2024-02-28 | $122.90 | $123.41 | $122.30 | $122.41 | $122.41 | 898,500 |
| 2024-02-27 | $123.05 | $123.75 | $122.30 | $122.90 | $122.90 | 1,036,559 |
| 2024-02-26 | $124.62 | $124.83 | $123.28 | $123.37 | $123.37 | 1,192,525 |
| 2024-02-23 | $125.00 | $125.26 | $124.58 | $124.64 | $124.64 | 1,077,026 |
| 2024-02-22 | $123.78 | $125.01 | $123.24 | $124.71 | $124.71 | 1,467,190 |
| 2024-02-21 | $124.71 | $124.85 | $122.77 | $123.43 | $123.43 | 1,100,755 |
| 2024-02-20 | $123.38 | $124.51 | $123.27 | $124.49 | $124.49 | 1,415,525 |
| 2024-02-16 | $122.65 | $123.82 | $122.01 | $123.38 | $123.38 | 1,100,291 |
| 2024-02-15 | $122.60 | $123.20 | $122.41 | $122.79 | $122.79 | 1,435,401 |
| 2024-02-14 | $121.80 | $122.79 | $121.27 | $122.22 | $122.22 | 1,792,141 |
| 2024-02-13 | $121.65 | $121.84 | $120.36 | $121.39 | $121.39 | 1,932,748 |
| 2024-02-12 | $122.12 | $122.54 | $121.56 | $122.10 | $122.10 | 2,256,853 |
| 2024-02-09 | $123.01 | $123.25 | $121.84 | $123.03 | $123.03 | 1,714,784 |
| 2024-02-08 | $122.00 | $122.81 | $121.10 | $122.75 | $122.75 | 1,084,544 |
| 2024-02-07 | $122.95 | $123.19 | $121.65 | $122.10 | $122.10 | 1,411,125 |
| 2024-02-06 | $120.35 | $122.61 | $119.96 | $122.19 | $122.19 | 2,238,545 |
| 2024-02-05 | $121.32 | $121.34 | $119.42 | $119.89 | $119.89 | 1,663,622 |
| 2024-02-02 | $121.19 | $122.09 | $120.19 | $121.77 | $121.77 | 1,946,192 |
| 2024-02-01 | $121.78 | $122.01 | $119.23 | $121.10 | $121.10 | 2,086,813 |
| 2024-01-31 | $123.04 | $123.82 | $121.47 | $121.73 | $121.73 | 2,351,279 |
| 2024-01-30 | $120.39 | $122.54 | $120.24 | $122.42 | $122.42 | 1,445,652 |
| 2024-01-29 | $120.57 | $121.53 | $120.46 | $121.36 | $121.36 | 1,490,248 |
| 2024-01-26 | $121.25 | $121.42 | $120.35 | $120.94 | $120.94 | 1,166,743 |
| 2024-01-25 | $121.84 | $123.20 | $120.49 | $121.01 | $121.01 | 1,563,786 |
| 2024-01-24 | $123.55 | $124.39 | $121.50 | $121.89 | $121.89 | 2,591,177 |
| 2024-01-23 | $122.64 | $123.50 | $122.51 | $122.82 | $122.82 | 2,017,714 |
| 2024-01-22 | $121.99 | $123.09 | $121.80 | $122.79 | $122.79 | 1,151,221 |
| 2024-01-19 | $121.03 | $122.75 | $119.79 | $122.09 | $122.09 | 2,256,426 |
| 2024-01-18 | $120.20 | $120.51 | $118.90 | $120.37 | $120.37 | 1,884,780 |
| 2024-01-17 | $119.36 | $120.37 | $119.36 | $120.11 | $120.11 | 1,385,093 |
| 2024-01-16 | $119.36 | $119.85 | $118.64 | $119.81 | $119.81 | 1,967,390 |
| 2024-01-12 | $119.98 | $120.37 | $118.79 | $119.72 | $119.72 | 1,033,813 |
| 2024-01-11 | $118.97 | $119.23 | $117.78 | $119.14 | $119.14 | 1,699,745 |
| 2024-01-10 | $118.70 | $119.26 | $118.16 | $118.89 | $118.89 | 1,011,399 |
| 2024-01-09 | $118.55 | $118.85 | $117.50 | $118.67 | $118.67 | 1,252,788 |
| 2024-01-08 | $117.96 | $119.58 | $117.44 | $119.47 | $119.47 | 2,047,509 |
| 2024-01-05 | $117.49 | $118.65 | $117.43 | $117.98 | $117.98 | 1,299,373 |
| 2024-01-04 | $117.42 | $118.46 | $117.15 | $117.85 | $117.85 | 1,525,395 |
| 2024-01-03 | $118.46 | $118.69 | $116.77 | $116.84 | $116.84 | 1,594,965 |
| 2024-01-02 | $118.84 | $119.09 | $117.32 | $117.87 | $117.87 | 1,982,081 |
| 2023-12-29 | $119.13 | $119.55 | $118.33 | $119.11 | $119.11 | 1,241,833 |
| 2023-12-28 | $119.36 | $120.07 | $119.06 | $119.50 | $119.50 | 2,203,009 |
| 2023-12-27 | $120.11 | $120.11 | $118.90 | $119.07 | $119.07 | 1,393,659 |
| 2023-12-26 | $119.32 | $120.60 | $119.12 | $120.18 | $120.18 | 1,388,313 |
| 2023-12-22 | $118.70 | $121.10 | $118.58 | $119.86 | $119.86 | 2,654,401 |
| 2023-12-21 | $122.25 | $122.25 | $118.59 | $118.90 | $118.90 | 5,819,956 |
| 2023-12-20 | $128.23 | $129.66 | $127.78 | $127.86 | $127.86 | 2,761,536 |
| 2023-12-19 | $127.90 | $129.37 | $127.02 | $128.79 | $128.79 | 2,755,407 |
| 2023-12-18 | $127.83 | $128.00 | $126.81 | $127.74 | $127.74 | 1,751,129 |
| 2023-12-15 | $126.54 | $127.84 | $126.33 | $126.84 | $126.84 | 3,827,355 |
| 2023-12-14 | $128.71 | $128.86 | $126.54 | $126.83 | $126.83 | 3,489,724 |
| 2023-12-13 | $126.89 | $128.19 | $125.73 | $128.12 | $128.12 | 2,907,720 |
| 2023-12-12 | $125.75 | $126.66 | $124.61 | $126.56 | $126.56 | 1,406,478 |
| 2023-12-11 | $124.79 | $126.13 | $124.73 | $125.20 | $125.20 | 2,264,853 |
| 2023-12-08 | $124.44 | $125.16 | $123.84 | $124.02 | $124.02 | 1,707,821 |
| 2023-12-07 | $124.85 | $125.34 | $123.55 | $124.83 | $124.83 | 1,753,254 |
| 2023-12-06 | $123.64 | $124.56 | $123.00 | $124.42 | $124.42 | 1,841,324 |
| 2023-12-05 | $124.01 | $124.27 | $122.53 | $123.04 | $123.04 | 1,731,985 |
| 2023-12-04 | $122.50 | $124.40 | $122.48 | $124.18 | $124.18 | 1,610,639 |
| 2023-12-01 | $121.96 | $124.14 | $121.64 | $123.92 | $123.92 | 1,625,865 |
| 2023-11-30 | $121.59 | $122.17 | $120.82 | $121.97 | $121.97 | 2,678,400 |
| 2023-11-29 | $120.00 | $121.91 | $119.67 | $121.15 | $121.15 | 1,991,063 |
| 2023-11-28 | $119.14 | $119.69 | $118.60 | $119.58 | $119.58 | 1,903,100 |
| 2023-11-27 | $118.19 | $119.10 | $117.74 | $118.95 | $118.95 | 1,659,805 |
| 2023-11-24 | $119.31 | $119.32 | $118.23 | $118.50 | $118.50 | 548,152 |
| 2023-11-22 | $119.35 | $119.89 | $118.25 | $118.95 | $118.95 | 2,495,315 |
| 2023-11-21 | $118.80 | $119.06 | $118.13 | $118.36 | $118.36 | 1,861,908 |
| 2023-11-20 | $117.07 | $119.03 | $117.07 | $118.77 | $118.77 | 1,502,327 |
| 2023-11-17 | $117.19 | $117.68 | $116.56 | $117.52 | $117.52 | 1,275,488 |
| 2023-11-16 | $118.31 | $118.88 | $115.43 | $116.49 | $116.49 | 1,316,387 |
| 2023-11-15 | $116.69 | $117.88 | $116.60 | $117.14 | $117.14 | 2,240,507 |
| 2023-11-14 | $116.30 | $116.93 | $115.34 | $116.26 | $116.26 | 1,737,825 |
| 2023-11-13 | $114.16 | $114.87 | $113.87 | $114.48 | $114.48 | 1,275,371 |
| 2023-11-10 | $114.90 | $115.83 | $114.26 | $115.43 | $115.43 | 1,537,186 |
| 2023-11-09 | $114.65 | $115.16 | $113.70 | $114.02 | $114.02 | 1,896,977 |
| 2023-11-08 | $113.06 | $114.42 | $112.34 | $114.05 | $114.05 | 1,502,710 |
| 2023-11-07 | $111.62 | $112.68 | $110.82 | $112.53 | $112.53 | 1,820,074 |
| 2023-11-06 | $110.77 | $111.54 | $109.98 | $111.49 | $111.49 | 1,732,438 |
| 2023-11-03 | $113.49 | $114.10 | $108.58 | $110.46 | $110.46 | 2,878,292 |
| 2023-11-02 | $109.65 | $112.53 | $109.50 | $112.47 | $112.47 | 1,562,621 |
| 2023-11-01 | $109.36 | $109.36 | $106.27 | $108.86 | $108.86 | 3,094,388 |
| 2023-10-31 | $110.68 | $111.31 | $110.00 | $111.05 | $111.05 | 1,369,798 |
| 2023-10-30 | $110.56 | $111.02 | $109.24 | $110.57 | $110.57 | 1,290,472 |
| 2023-10-27 | $111.57 | $111.57 | $109.02 | $109.57 | $109.57 | 1,739,073 |
| 2023-10-26 | $112.25 | $113.28 | $111.65 | $111.75 | $111.75 | 2,315,017 |
| 2023-10-25 | $115.94 | $115.94 | $111.36 | $112.19 | $112.19 | 3,904,916 |
| 2023-10-24 | $117.24 | $117.65 | $115.57 | $117.12 | $117.12 | 1,229,343 |
| 2023-10-23 | $116.08 | $117.95 | $115.67 | $116.63 | $116.63 | 1,540,135 |
| 2023-10-20 | $118.19 | $118.38 | $115.90 | $116.00 | $116.00 | 2,038,937 |
| 2023-10-19 | $118.51 | $119.63 | $117.53 | $118.19 | $118.19 | 1,622,631 |
| 2023-10-18 | $119.08 | $119.23 | $117.80 | $118.27 | $118.27 | 1,373,132 |
| 2023-10-17 | $118.81 | $119.55 | $118.45 | $119.14 | $119.14 | 1,110,731 |
| 2023-10-16 | $119.03 | $119.19 | $117.62 | $118.73 | $118.73 | 1,292,095 |
| 2023-10-13 | $119.14 | $119.40 | $116.97 | $117.98 | $117.98 | 932,626 |
| 2023-10-12 | $119.14 | $119.32 | $117.96 | $118.56 | $118.56 | 1,332,511 |
| 2023-10-11 | $119.03 | $119.18 | $117.48 | $118.66 | $118.66 | 1,380,283 |
| 2023-10-10 | $119.12 | $120.16 | $118.03 | $118.43 | $118.43 | 2,029,674 |
| 2023-10-09 | $117.08 | $119.41 | $117.07 | $119.16 | $119.16 | 1,259,065 |
| 2023-10-06 | $114.08 | $117.68 | $113.62 | $117.40 | $117.40 | 2,219,653 |
| 2023-10-05 | $115.61 | $115.73 | $113.97 | $114.87 | $114.87 | 1,103,622 |
| 2023-10-04 | $114.79 | $115.64 | $113.82 | $115.28 | $115.28 | 1,702,222 |
| 2023-10-03 | $113.93 | $115.34 | $113.49 | $114.24 | $114.24 | 1,680,672 |
| 2023-10-02 | $114.83 | $115.07 | $113.41 | $113.78 | $113.78 | 2,220,230 |
| 2023-09-29 | $117.72 | $118.07 | $114.80 | $115.33 | $115.33 | 1,691,471 |
| 2023-09-28 | $117.15 | $118.65 | $116.39 | $117.12 | $117.12 | 2,402,493 |
| 2023-09-27 | $112.50 | $118.08 | $110.42 | $116.51 | $116.51 | 3,391,555 |
| 2023-09-26 | $113.96 | $114.33 | $112.39 | $112.72 | $112.72 | 3,140,556 |
| 2023-09-25 | $112.97 | $114.39 | $112.85 | $114.35 | $114.35 | 1,667,102 |
| 2023-09-22 | $112.88 | $114.17 | $112.88 | $112.95 | $112.95 | 1,285,265 |
| 2023-09-21 | $115.08 | $115.38 | $113.11 | $113.31 | $113.31 | 1,872,388 |
| 2023-09-20 | $116.63 | $116.95 | $115.60 | $115.65 | $115.65 | 1,612,428 |
| 2023-09-19 | $115.98 | $116.42 | $115.22 | $116.15 | $116.15 | 1,514,390 |
| 2023-09-18 | $115.97 | $117.15 | $115.97 | $116.31 | $116.31 | 1,857,917 |
| 2023-09-15 | $119.00 | $119.00 | $115.73 | $115.97 | $115.97 | 3,431,454 |
| 2023-09-14 | $119.69 | $119.84 | $118.77 | $118.94 | $118.94 | 1,479,638 |
| 2023-09-13 | $119.49 | $119.88 | $118.82 | $119.30 | $119.30 | 872,758 |
| 2023-09-12 | $119.89 | $120.12 | $119.39 | $119.76 | $119.76 | 968,264 |
| 2023-09-11 | $120.54 | $120.72 | $119.26 | $119.89 | $119.89 | 1,063,083 |
| 2023-09-08 | $120.76 | $120.93 | $120.24 | $120.54 | $120.54 | 989,552 |
| 2023-09-07 | $120.44 | $121.09 | $119.99 | $120.19 | $120.19 | 1,056,365 |
| 2023-09-06 | $120.54 | $121.08 | $119.90 | $120.37 | $120.37 | 1,149,364 |
| 2023-09-05 | $121.38 | $122.24 | $120.73 | $121.37 | $121.37 | 1,977,675 |
| 2023-09-01 | $122.69 | $123.21 | $121.08 | $122.40 | $122.40 | 1,219,787 |
| 2023-08-31 | $122.27 | $122.60 | $121.61 | $122.23 | $122.23 | 1,929,236 |
| 2023-08-30 | $122.16 | $122.88 | $121.83 | $122.53 | $122.53 | 1,170,989 |
| 2023-08-29 | $122.20 | $122.37 | $120.71 | $121.98 | $121.98 | 1,695,032 |
| 2023-08-28 | $122.46 | $122.74 | $121.81 | $122.20 | $122.20 | 1,460,578 |
| 2023-08-25 | $120.94 | $122.35 | $120.85 | $121.87 | $121.87 | 1,452,714 |
| 2023-08-24 | $122.30 | $122.86 | $120.66 | $120.76 | $120.76 | 1,145,986 |
| 2023-08-23 | $119.94 | $121.92 | $119.50 | $121.62 | $121.62 | 1,164,281 |
| 2023-08-22 | $120.92 | $121.32 | $119.36 | $119.45 | $119.45 | 1,394,119 |
| 2023-08-21 | $120.34 | $120.79 | $119.56 | $120.57 | $120.57 | 1,404,024 |
| 2023-08-18 | $120.46 | $121.37 | $120.26 | $120.48 | $120.48 | 1,480,919 |
| 2023-08-17 | $122.83 | $123.59 | $120.77 | $121.00 | $121.00 | 1,836,801 |
| 2023-08-16 | $123.59 | $123.94 | $122.43 | $122.50 | $122.50 | 1,385,215 |
| 2023-08-15 | $124.06 | $124.67 | $123.55 | $123.59 | $123.59 | 1,824,468 |
| 2023-08-14 | $125.25 | $126.20 | $124.75 | $124.99 | $124.99 | 968,093 |
| 2023-08-11 | $123.96 | $125.67 | $123.45 | $125.48 | $125.48 | 1,419,120 |
| 2023-08-10 | $124.31 | $125.32 | $123.78 | $124.31 | $124.31 | 1,002,125 |
| 2023-08-09 | $122.83 | $124.32 | $122.83 | $124.03 | $124.03 | 1,044,329 |
| 2023-08-08 | $124.46 | $124.46 | $122.70 | $123.90 | $123.02 | 1,533,162 |
| 2023-08-07 | $123.44 | $125.20 | $123.27 | $125.07 | $124.18 | 1,056,853 |
| 2023-08-04 | $125.03 | $125.03 | $122.71 | $122.99 | $122.11 | 1,268,802 |
| 2023-08-03 | $124.52 | $125.28 | $123.70 | $124.67 | $123.78 | 1,012,390 |
| 2023-08-02 | $124.53 | $124.99 | $123.76 | $124.39 | $123.50 | 1,490,218 |
| 2023-08-01 | $125.24 | $126.13 | $124.20 | $125.81 | $125.81 | 1,550,553 |
| 2023-07-31 | $126.30 | $126.44 | $124.30 | $125.47 | $125.47 | 1,508,412 |
| 2023-07-28 | $128.01 | $128.34 | $125.54 | $126.52 | $126.52 | 1,909,681 |
| 2023-07-27 | $128.05 | $129.70 | $126.37 | $127.05 | $127.05 | 2,202,321 |
| 2023-07-26 | $124.93 | $129.03 | $124.93 | $127.75 | $127.75 | 2,452,311 |
| 2023-07-25 | $124.98 | $125.30 | $124.37 | $125.02 | $125.02 | 1,329,508 |
| 2023-07-24 | $123.61 | $125.31 | $123.41 | $125.25 | $125.25 | 1,646,076 |
| 2023-07-21 | $124.66 | $124.89 | $123.41 | $123.41 | $123.41 | 5,885,845 |
| 2023-07-20 | $123.11 | $124.12 | $122.35 | $123.85 | $123.85 | 1,599,247 |
| 2023-07-19 | $122.35 | $123.55 | $122.22 | $123.31 | $123.31 | 1,478,971 |
| 2023-07-18 | $120.93 | $122.73 | $120.70 | $122.19 | $122.19 | 1,675,761 |
| 2023-07-17 | $120.19 | $122.05 | $120.00 | $121.03 | $121.03 | 1,839,019 |
| 2023-07-14 | $120.13 | $121.27 | $119.73 | $120.86 | $120.86 | 2,405,975 |
| 2023-07-13 | $118.56 | $120.70 | $118.31 | $120.53 | $120.53 | 2,545,924 |
| 2023-07-12 | $119.47 | $119.55 | $117.28 | $118.56 | $118.56 | 2,837,940 |
| 2023-07-11 | $116.62 | $118.63 | $116.62 | $118.14 | $118.14 | 2,799,826 |
| 2023-07-10 | $113.84 | $117.06 | $113.79 | $116.48 | $116.48 | 3,161,147 |
| 2023-07-07 | $112.92 | $115.25 | $112.56 | $113.44 | $113.44 | 2,165,004 |
| 2023-07-06 | $111.60 | $113.94 | $111.07 | $113.72 | $113.72 | 3,527,290 |
| 2023-07-05 | $111.13 | $113.52 | $110.58 | $112.88 | $112.88 | 2,577,336 |
| 2023-07-03 | $111.43 | $111.82 | $110.53 | $111.47 | $111.47 | 1,131,998 |
| 2023-06-30 | $111.16 | $113.39 | $110.22 | $111.87 | $111.87 | 2,943,603 |
| 2023-06-29 | $114.32 | $114.77 | $108.84 | $109.33 | $109.33 | 2,886,656 |
| 2023-06-28 | $111.20 | $111.48 | $109.63 | $110.71 | $110.71 | 2,266,916 |
| 2023-06-27 | $111.04 | $111.83 | $110.65 | $111.07 | $111.07 | 1,769,104 |
| 2023-06-26 | $108.11 | $110.84 | $108.06 | $110.65 | $110.65 | 1,924,178 |
| 2023-06-23 | $110.50 | $110.51 | $108.05 | $108.38 | $108.38 | 2,821,223 |
| 2023-06-22 | $112.64 | $113.00 | $110.70 | $111.27 | $111.27 | 1,417,685 |
| 2023-06-21 | $112.03 | $113.79 | $111.12 | $112.86 | $112.86 | 2,018,216 |
| 2023-06-20 | $113.00 | $113.30 | $111.80 | $112.24 | $112.24 | 1,520,115 |
| 2023-06-16 | $113.81 | $114.63 | $113.14 | $113.59 | $113.59 | 3,843,770 |
| 2023-06-15 | $111.47 | $113.60 | $111.23 | $113.31 | $113.31 | 1,366,944 |
| 2023-06-14 | $114.09 | $114.51 | $111.07 | $111.54 | $111.54 | 1,615,951 |
| 2023-06-13 | $113.52 | $113.91 | $113.03 | $113.51 | $113.51 | 1,381,803 |
| 2023-06-12 | $112.18 | $113.35 | $111.70 | $113.09 | $113.09 | 1,767,973 |
| 2023-06-09 | $110.67 | $112.23 | $110.38 | $111.69 | $111.69 | 1,545,054 |
| 2023-06-08 | $111.59 | $111.87 | $110.58 | $110.96 | $110.96 | 1,513,695 |
| 2023-06-07 | $111.75 | $112.45 | $110.56 | $111.91 | $111.91 | 1,849,725 |
| 2023-06-06 | $111.75 | $111.77 | $110.24 | $111.41 | $111.41 | 1,581,623 |
| 2023-06-05 | $110.69 | $112.03 | $110.31 | $111.65 | $111.65 | 2,547,651 |
| 2023-06-02 | $107.42 | $110.37 | $106.94 | $110.25 | $110.25 | 2,892,689 |
| 2023-06-01 | $105.89 | $107.26 | $105.07 | $107.20 | $107.20 | 3,040,657 |
| 2023-05-31 | $107.52 | $107.58 | $104.09 | $104.93 | $104.93 | 16,681,634 |
| 2023-05-30 | $108.55 | $108.55 | $105.20 | $107.34 | $107.34 | 2,164,173 |
| 2023-05-26 | $108.19 | $109.42 | $107.10 | $108.17 | $108.17 | 2,188,856 |
| 2023-05-25 | $107.65 | $108.09 | $106.07 | $107.88 | $107.88 | 2,619,709 |
| 2023-05-24 | $109.07 | $109.46 | $108.06 | $108.33 | $108.33 | 1,723,318 |
| 2023-05-23 | $109.96 | $109.98 | $108.53 | $108.85 | $108.85 | 2,351,112 |
| 2023-05-22 | $108.80 | $110.28 | $107.89 | $109.99 | $109.99 | 1,419,251 |
| 2023-05-19 | $109.10 | $109.29 | $107.59 | $108.11 | $108.11 | 1,348,086 |
| 2023-05-18 | $107.18 | $108.81 | $106.91 | $108.76 | $108.76 | 1,053,092 |
| 2023-05-17 | $106.67 | $107.68 | $105.93 | $107.31 | $107.31 | 1,274,754 |
| 2023-05-16 | $107.86 | $107.93 | $105.89 | $106.06 | $106.06 | 2,064,013 |
| 2023-05-15 | $106.89 | $108.44 | $106.55 | $108.17 | $108.17 | 1,551,593 |
| 2023-05-12 | $107.17 | $107.47 | $105.92 | $106.89 | $106.89 | 1,010,886 |
| 2023-05-11 | $107.83 | $108.06 | $106.31 | $106.61 | $106.61 | 1,919,393 |
| 2023-05-10 | $107.72 | $108.67 | $106.70 | $108.62 | $108.62 | 2,249,284 |
| 2023-05-09 | $106.50 | $107.66 | $105.98 | $107.25 | $106.38 | 2,051,279 |
| 2023-05-08 | $108.04 | $108.04 | $106.27 | $106.33 | $105.47 | 1,205,070 |
| 2023-05-05 | $108.00 | $108.78 | $106.62 | $107.83 | $106.95 | 1,539,284 |
| 2023-05-04 | $107.42 | $107.87 | $106.85 | $107.20 | $106.33 | 1,584,697 |
| 2023-05-03 | $108.34 | $109.15 | $107.58 | $107.67 | $106.79 | 1,510,464 |
| 2023-05-02 | $109.98 | $110.20 | $107.02 | $107.60 | $106.73 | 1,393,958 |
| 2023-05-01 | $109.52 | $110.72 | $109.37 | $110.07 | $109.18 | 1,438,134 |
| 2023-04-28 | $108.56 | $110.02 | $108.07 | $109.86 | $109.86 | 1,854,199 |
| 2023-04-27 | $105.83 | $108.06 | $105.69 | $107.84 | $107.84 | 1,688,371 |
| 2023-04-26 | $105.77 | $107.09 | $104.78 | $105.37 | $105.37 | 2,304,806 |
| 2023-04-25 | $110.19 | $110.19 | $107.55 | $107.95 | $107.95 | 1,888,578 |
| 2023-04-24 | $109.71 | $111.01 | $109.53 | $110.89 | $110.89 | 1,995,582 |
| 2023-04-21 | $109.49 | $109.63 | $108.67 | $109.52 | $109.52 | 1,343,117 |
| 2023-04-20 | $108.93 | $109.66 | $108.25 | $109.07 | $109.07 | 1,464,043 |
| 2023-04-19 | $109.41 | $110.22 | $108.87 | $109.77 | $109.77 | 1,268,879 |
| 2023-04-18 | $109.73 | $110.27 | $108.54 | $109.30 | $109.30 | 1,370,088 |
| 2023-04-17 | $108.45 | $109.57 | $108.05 | $109.57 | $109.57 | 1,767,867 |
| 2023-04-14 | $109.08 | $109.95 | $107.21 | $107.92 | $107.92 | 1,561,277 |
| 2023-04-13 | $108.72 | $109.33 | $108.04 | $109.25 | $109.25 | 1,749,665 |
| 2023-04-12 | $110.34 | $110.57 | $108.28 | $108.41 | $108.41 | 1,932,264 |
| 2023-04-11 | $109.30 | $109.60 | $108.47 | $109.38 | $109.38 | 2,325,246 |
| 2023-04-10 | $107.81 | $109.30 | $107.53 | $109.30 | $109.30 | 2,573,437 |
| 2023-04-06 | $108.62 | $109.59 | $108.09 | $109.04 | $109.04 | 2,090,086 |
| 2023-04-05 | $109.72 | $110.29 | $108.02 | $108.83 | $108.83 | 2,333,881 |
| 2023-04-04 | $111.57 | $112.32 | $108.69 | $109.90 | $109.90 | 2,958,401 |
| 2023-04-03 | $112.66 | $112.76 | $110.31 | $111.33 | $111.33 | 3,514,581 |
| 2023-03-31 | $114.37 | $115.12 | $113.71 | $114.59 | $114.59 | 3,092,615 |
| 2023-03-30 | $117.93 | $117.93 | $113.29 | $113.54 | $113.54 | 2,497,511 |
| 2023-03-29 | $110.51 | $116.86 | $109.23 | $116.03 | $116.03 | 5,048,052 |
| 2023-03-28 | $108.75 | $110.61 | $108.49 | $108.98 | $108.98 | 2,643,520 |
| 2023-03-27 | $109.43 | $109.66 | $108.60 | $109.08 | $109.08 | 2,284,431 |
| 2023-03-24 | $107.88 | $109.13 | $107.15 | $108.84 | $108.84 | 1,654,990 |
| 2023-03-23 | $107.14 | $109.76 | $106.76 | $107.88 | $107.88 | 1,984,840 |
| 2023-03-22 | $110.29 | $110.66 | $106.98 | $107.07 | $107.07 | 1,930,623 |
| 2023-03-21 | $110.20 | $110.71 | $109.08 | $110.29 | $110.29 | 1,901,527 |
| 2023-03-20 | $108.21 | $109.88 | $107.84 | $109.70 | $109.70 | 2,174,382 |
| 2023-03-17 | $108.67 | $109.31 | $107.30 | $107.53 | $107.53 | 7,182,241 |
| 2023-03-16 | $106.81 | $108.91 | $106.17 | $108.67 | $108.67 | 1,583,019 |
| 2023-03-15 | $107.31 | $107.80 | $106.29 | $107.00 | $107.00 | 1,992,911 |
| 2023-03-14 | $109.50 | $110.19 | $106.85 | $108.24 | $108.24 | 1,885,298 |
| 2023-03-13 | $107.28 | $110.54 | $106.78 | $108.33 | $108.33 | 1,906,630 |
| 2023-03-10 | $110.57 | $110.85 | $107.60 | $107.83 | $107.83 | 1,901,199 |
| 2023-03-09 | $113.27 | $113.36 | $110.96 | $111.05 | $111.05 | 1,279,132 |
| 2023-03-08 | $112.00 | $113.12 | $111.53 | $112.69 | $112.69 | 1,128,046 |
| 2023-03-07 | $113.08 | $113.25 | $111.58 | $112.09 | $112.09 | 2,161,396 |
| 2023-03-06 | $112.89 | $113.63 | $112.62 | $113.13 | $113.13 | 1,212,577 |
| 2023-03-03 | $112.29 | $113.01 | $111.59 | $112.73 | $112.73 | 1,694,895 |
| 2023-03-02 | $110.02 | $112.35 | $110.02 | $112.10 | $112.10 | 1,427,598 |
| 2023-03-01 | $110.24 | $110.84 | $108.97 | $110.70 | $110.70 | 1,925,568 |
| 2023-02-28 | $110.66 | $111.67 | $110.35 | $110.40 | $110.40 | 1,691,930 |
| 2023-02-27 | $111.80 | $112.30 | $110.58 | $110.99 | $110.99 | 1,164,831 |
| 2023-02-24 | $109.91 | $111.26 | $109.45 | $110.98 | $110.98 | 1,569,927 |
| 2023-02-23 | $111.04 | $111.82 | $110.33 | $111.32 | $111.32 | 1,266,856 |
| 2023-02-22 | $111.67 | $112.33 | $110.56 | $110.68 | $110.68 | 1,219,188 |
| 2023-02-21 | $113.43 | $113.78 | $111.43 | $111.52 | $111.52 | 1,775,508 |
| 2023-02-17 | $114.25 | $115.28 | $113.89 | $114.75 | $114.75 | 1,220,281 |
| 2023-02-16 | $113.72 | $115.51 | $113.44 | $114.66 | $114.66 | 1,263,564 |
| 2023-02-15 | $113.63 | $115.33 | $113.05 | $115.23 | $115.23 | 1,415,926 |
| 2023-02-14 | $115.18 | $115.75 | $113.00 | $113.94 | $113.94 | 1,246,235 |
| 2023-02-13 | $114.30 | $115.58 | $114.18 | $115.51 | $115.51 | 1,270,000 |
| 2023-02-10 | $113.00 | $114.72 | $113.00 | $114.22 | $114.22 | 1,571,758 |
| 2023-02-09 | $116.14 | $116.23 | $113.37 | $113.75 | $113.75 | 1,890,196 |
| 2023-02-08 | $116.02 | $116.82 | $114.64 | $114.93 | $114.93 | 2,081,110 |
| 2023-02-07 | $116.02 | $118.39 | $115.54 | $117.87 | $117.07 | 1,128,432 |
| 2023-02-06 | $117.37 | $118.29 | $116.45 | $116.66 | $115.86 | 1,102,073 |
| 2023-02-03 | $118.85 | $120.14 | $116.92 | $118.58 | $117.77 | 1,791,713 |
| 2023-02-02 | $118.60 | $120.92 | $117.78 | $120.60 | $119.78 | 2,475,844 |
| 2023-02-01 | $115.64 | $118.49 | $115.01 | $117.71 | $116.91 | 1,535,674 |
| 2023-01-31 | $115.15 | $115.87 | $113.81 | $115.86 | $115.07 | 1,564,900 |
| 2023-01-30 | $112.76 | $115.52 | $112.63 | $114.69 | $113.91 | 2,798,233 |
| 2023-01-27 | $114.18 | $114.70 | $112.65 | $113.03 | $112.26 | 2,257,706 |
| 2023-01-26 | $116.19 | $116.50 | $114.74 | $115.10 | $114.31 | 1,679,281 |
| 2023-01-25 | $116.44 | $116.47 | $112.38 | $115.62 | $114.83 | 2,335,292 |
| 2023-01-24 | $119.90 | $120.14 | $117.93 | $118.62 | $117.81 | 1,332,524 |
| 2023-01-23 | $117.78 | $120.96 | $117.07 | $119.99 | $119.17 | 1,599,253 |
| 2023-01-20 | $115.67 | $118.53 | $114.71 | $117.93 | $117.12 | 1,987,591 |
| 2023-01-19 | $116.91 | $117.20 | $115.41 | $115.52 | $114.73 | 1,122,005 |
| 2023-01-18 | $118.64 | $119.27 | $117.17 | $117.23 | $116.43 | 1,809,850 |
| 2023-01-17 | $118.89 | $120.11 | $117.94 | $118.42 | $117.61 | 2,157,357 |
| 2023-01-13 | $119.66 | $120.69 | $119.28 | $120.31 | $119.49 | 1,237,713 |
| 2023-01-12 | $119.49 | $120.09 | $118.75 | $119.85 | $119.03 | 1,373,095 |
| 2023-01-11 | $118.08 | $119.78 | $117.17 | $119.68 | $118.86 | 1,579,168 |
| 2023-01-10 | $117.23 | $117.95 | $115.86 | $117.31 | $116.51 | 1,112,471 |
| 2023-01-09 | $117.35 | $119.04 | $117.13 | $117.41 | $116.61 | 1,484,221 |
| 2023-01-06 | $115.59 | $117.98 | $114.98 | $117.45 | $117.45 | 1,257,902 |
| 2023-01-05 | $116.39 | $116.44 | $113.70 | $114.36 | $114.36 | 1,352,298 |
| 2023-01-04 | $116.95 | $118.19 | $115.78 | $117.07 | $117.07 | 1,475,251 |
| 2023-01-03 | $116.64 | $116.82 | $114.88 | $115.81 | $115.81 | 1,792,600 |
| 2022-12-30 | $115.82 | $116.11 | $113.97 | $115.56 | $115.56 | 1,060,897 |
| 2022-12-29 | $114.85 | $117.07 | $114.54 | $116.46 | $116.46 | 1,372,402 |
| 2022-12-28 | $115.08 | $116.20 | $114.38 | $114.43 | $114.43 | 1,589,982 |
| 2022-12-27 | $115.86 | $116.04 | $114.27 | $115.13 | $115.13 | 1,494,913 |
| 2022-12-23 | $112.74 | $116.24 | $112.42 | $116.01 | $116.01 | 2,503,109 |
| 2022-12-22 | $111.00 | $112.22 | $108.00 | $112.18 | $112.18 | 4,399,584 |
| 2022-12-21 | $114.87 | $115.86 | $113.90 | $114.77 | $114.77 | 2,282,607 |
| 2022-12-20 | $114.99 | $115.76 | $113.53 | $114.26 | $114.26 | 1,501,363 |
| 2022-12-19 | $116.15 | $116.69 | $114.94 | $115.52 | $115.52 | 1,810,086 |
| 2022-12-16 | $115.71 | $116.53 | $115.05 | $115.96 | $115.96 | 2,859,878 |
| 2022-12-15 | $121.22 | $121.51 | $116.79 | $117.08 | $117.08 | 2,076,317 |
| 2022-12-14 | $122.79 | $125.15 | $121.59 | $122.67 | $122.67 | 2,155,453 |
| 2022-12-13 | $127.39 | $127.89 | $122.68 | $123.32 | $123.32 | 1,255,283 |
| 2022-12-12 | $120.00 | $123.08 | $119.51 | $122.97 | $122.97 | 1,271,180 |
| 2022-12-09 | $119.73 | $120.25 | $119.17 | $119.51 | $119.51 | 1,563,746 |
| 2022-12-08 | $120.72 | $122.01 | $119.87 | $120.16 | $120.16 | 1,489,861 |
| 2022-12-07 | $120.97 | $121.36 | $119.74 | $120.44 | $120.44 | 932,019 |
| 2022-12-06 | $123.49 | $123.49 | $119.95 | $120.63 | $120.63 | 1,198,267 |
| 2022-12-05 | $124.58 | $125.08 | $122.59 | $123.19 | $123.19 | 1,415,777 |
| 2022-12-02 | $123.78 | $126.30 | $123.68 | $125.98 | $125.98 | 1,291,129 |
| 2022-12-01 | $124.45 | $126.33 | $123.71 | $125.90 | $125.90 | 1,466,310 |
| 2022-11-30 | $120.14 | $124.19 | $119.64 | $124.03 | $124.03 | 2,628,900 |
| 2022-11-29 | $120.24 | $121.03 | $118.72 | $120.15 | $120.15 | 1,217,752 |
| 2022-11-28 | $122.00 | $122.62 | $120.09 | $120.47 | $120.47 | 1,524,334 |
| 2022-11-25 | $123.22 | $123.72 | $122.67 | $123.21 | $123.21 | 599,587 |
| 2022-11-23 | $122.85 | $123.67 | $122.41 | $123.16 | $123.16 | 1,194,958 |
| 2022-11-22 | $122.30 | $122.95 | $120.61 | $122.78 | $122.78 | 1,117,877 |
| 2022-11-21 | $120.91 | $122.28 | $120.35 | $121.55 | $121.55 | 919,118 |
| 2022-11-18 | $121.09 | $121.86 | $119.49 | $120.83 | $120.83 | 1,164,002 |
| 2022-11-17 | $119.30 | $120.84 | $118.10 | $120.22 | $120.22 | 1,442,736 |
| 2022-11-16 | $121.99 | $122.43 | $120.05 | $120.49 | $120.49 | 1,827,084 |
| 2022-11-15 | $123.66 | $123.66 | $120.21 | $121.67 | $121.67 | 1,521,718 |
| 2022-11-14 | $120.76 | $123.24 | $120.25 | $121.19 | $121.19 | 1,818,880 |
| 2022-11-11 | $121.62 | $122.05 | $119.17 | $121.01 | $121.01 | 2,098,004 |
| 2022-11-10 | $120.41 | $121.82 | $118.32 | $121.38 | $121.38 | 2,058,210 |
| 2022-11-09 | $116.79 | $117.13 | $115.08 | $115.24 | $115.24 | 1,216,570 |
| 2022-11-08 | $115.20 | $118.71 | $114.77 | $117.05 | $117.05 | 1,342,764 |
| 2022-11-07 | $114.38 | $115.91 | $113.56 | $115.38 | $114.61 | 1,354,413 |
| 2022-11-04 | $114.10 | $114.81 | $111.26 | $113.76 | $113.76 | 1,784,232 |
| 2022-11-03 | $112.91 | $114.42 | $111.92 | $113.04 | $113.04 | 1,593,374 |
| 2022-11-02 | $117.91 | $119.35 | $114.47 | $114.50 | $114.50 | 1,501,222 |
| 2022-11-01 | $119.06 | $119.52 | $116.94 | $118.06 | $118.06 | 1,072,010 |
| 2022-10-31 | $118.75 | $119.36 | $117.73 | $118.31 | $118.31 | 1,693,662 |
| 2022-10-28 | $116.24 | $120.51 | $116.11 | $119.79 | $119.79 | 1,953,917 |
| 2022-10-27 | $115.94 | $116.93 | $115.19 | $115.76 | $115.76 | 1,252,283 |
| 2022-10-26 | $116.62 | $118.09 | $114.79 | $115.39 | $115.39 | 1,587,379 |
| 2022-10-25 | $114.30 | $116.64 | $114.30 | $116.48 | $116.48 | 2,035,563 |
| 2022-10-24 | $113.68 | $114.30 | $112.11 | $114.15 | $114.15 | 1,304,662 |
| 2022-10-21 | $110.88 | $112.54 | $109.69 | $112.16 | $112.16 | 1,263,976 |
| 2022-10-20 | $111.86 | $113.00 | $110.38 | $111.06 | $111.06 | 1,233,446 |
| 2022-10-19 | $111.97 | $112.75 | $110.19 | $111.45 | $111.45 | 1,289,741 |
| 2022-10-18 | $113.73 | $115.19 | $112.45 | $113.38 | $113.38 | 1,810,817 |
| 2022-10-17 | $111.57 | $112.74 | $111.00 | $111.95 | $111.95 | 1,631,075 |
| 2022-10-14 | $111.41 | $111.81 | $108.80 | $109.19 | $109.19 | 1,790,754 |
| 2022-10-13 | $105.79 | $110.97 | $105.66 | $110.27 | $110.27 | 1,892,533 |
| 2022-10-12 | $108.52 | $109.03 | $107.81 | $108.00 | $108.00 | 1,429,211 |
| 2022-10-11 | $109.69 | $110.29 | $107.50 | $108.34 | $108.34 | 1,700,818 |
| 2022-10-10 | $110.17 | $110.47 | $108.55 | $109.88 | $109.88 | 1,469,733 |
| 2022-10-07 | $110.58 | $110.91 | $108.97 | $109.59 | $109.59 | 2,133,537 |
| 2022-10-06 | $114.64 | $114.87 | $111.46 | $111.69 | $111.69 | 2,327,925 |
| 2022-10-05 | $114.66 | $115.88 | $112.60 | $114.59 | $114.59 | 2,169,804 |
| 2022-10-04 | $116.61 | $117.63 | $114.99 | $115.39 | $115.39 | 2,202,985 |
| 2022-10-03 | $113.27 | $115.51 | $112.31 | $114.86 | $114.86 | 1,837,079 |
| 2022-09-30 | $114.15 | $115.61 | $112.10 | $112.21 | $112.21 | 2,524,366 |
| 2022-09-29 | $116.46 | $116.73 | $111.87 | $113.39 | $113.39 | 2,699,256 |
| 2022-09-28 | $116.63 | $119.21 | $112.39 | $117.38 | $117.38 | 3,301,817 |
| 2022-09-27 | $114.85 | $115.74 | $112.12 | $113.32 | $113.32 | 1,981,681 |
| 2022-09-26 | $115.02 | $115.97 | $113.55 | $114.04 | $114.04 | 1,855,123 |
| 2022-09-23 | $116.85 | $117.10 | $113.44 | $115.02 | $115.02 | 2,097,845 |
| 2022-09-22 | $117.64 | $118.91 | $116.35 | $117.61 | $117.61 | 2,135,262 |
| 2022-09-21 | $121.48 | $121.92 | $117.88 | $117.91 | $117.91 | 1,948,163 |
| 2022-09-20 | $120.73 | $120.99 | $119.17 | $120.04 | $120.04 | 1,312,106 |
| 2022-09-19 | $119.44 | $121.54 | $118.91 | $121.49 | $121.49 | 1,067,045 |
| 2022-09-16 | $118.16 | $120.61 | $117.24 | $120.13 | $120.13 | 2,133,041 |
| 2022-09-15 | $120.94 | $121.37 | $118.44 | $118.96 | $118.96 | 1,285,383 |
| 2022-09-14 | $122.64 | $122.93 | $119.94 | $121.15 | $121.15 | 2,067,004 |
| 2022-09-13 | $124.93 | $125.41 | $121.81 | $122.08 | $122.08 | 1,979,755 |
| 2022-09-12 | $127.28 | $128.37 | $126.86 | $127.33 | $127.33 | 1,109,227 |
| 2022-09-09 | $125.54 | $127.24 | $125.07 | $126.83 | $126.83 | 1,524,606 |
| 2022-09-08 | $123.40 | $125.41 | $122.36 | $125.23 | $125.23 | 1,392,886 |
| 2022-09-07 | $121.83 | $124.31 | $121.63 | $123.90 | $123.90 | 1,358,963 |
| 2022-09-06 | $121.07 | $122.62 | $120.03 | $121.61 | $121.61 | 1,352,378 |
| 2022-09-02 | $124.47 | $125.53 | $120.29 | $120.90 | $120.90 | 1,759,784 |
| 2022-09-01 | $123.08 | $124.39 | $122.25 | $124.25 | $124.25 | 1,359,913 |
| 2022-08-31 | $125.51 | $125.51 | $123.04 | $123.34 | $123.34 | 1,598,842 |
| 2022-08-30 | $127.30 | $127.30 | $123.92 | $124.23 | $124.23 | 1,559,396 |
| 2022-08-29 | $128.30 | $128.46 | $126.96 | $127.11 | $127.11 | 1,425,908 |
| 2022-08-26 | $134.32 | $134.43 | $128.56 | $128.80 | $128.80 | 1,966,656 |
| 2022-08-25 | $135.50 | $135.66 | $133.46 | $134.06 | $134.06 | 1,522,747 |
| 2022-08-24 | $134.91 | $135.92 | $134.64 | $135.08 | $135.08 | 1,142,168 |
| 2022-08-23 | $135.99 | $136.37 | $134.83 | $135.00 | $135.00 | 1,024,767 |
| 2022-08-22 | $137.73 | $137.73 | $135.42 | $135.94 | $135.94 | 1,314,454 |
| 2022-08-19 | $138.24 | $138.95 | $137.48 | $138.49 | $138.49 | 2,748,317 |
| 2022-08-18 | $138.77 | $139.47 | $137.97 | $139.16 | $139.16 | 1,068,889 |
| 2022-08-17 | $137.29 | $138.74 | $137.04 | $138.62 | $138.62 | 1,445,592 |
| 2022-08-16 | $137.38 | $138.50 | $136.88 | $138.31 | $138.31 | 1,092,880 |
| 2022-08-15 | $135.28 | $138.23 | $134.66 | $138.15 | $138.15 | 1,501,812 |
| 2022-08-12 | $132.96 | $135.62 | $132.73 | $135.61 | $135.61 | 1,824,633 |
| 2022-08-11 | $133.81 | $134.02 | $131.92 | $132.07 | $132.07 | 1,280,004 |
| 2022-08-10 | $133.01 | $133.47 | $131.81 | $132.84 | $132.84 | 1,171,356 |
| 2022-08-09 | $131.17 | $131.93 | $130.44 | $130.90 | $130.13 | 978,065 |
| 2022-08-08 | $130.54 | $131.54 | $129.54 | $130.90 | $130.13 | 1,310,026 |
| 2022-08-05 | $127.03 | $129.80 | $126.99 | $129.55 | $128.78 | 979,371 |
| 2022-08-04 | $129.00 | $129.06 | $127.81 | $128.57 | $127.81 | 764,771 |
| 2022-08-03 | $127.23 | $129.52 | $126.56 | $128.97 | $128.21 | 1,154,558 |
| 2022-08-02 | $126.34 | $127.21 | $125.31 | $126.36 | $125.61 | 1,416,346 |
| 2022-08-01 | $127.24 | $128.24 | $126.00 | $126.58 | $125.83 | 1,472,724 |
| 2022-07-29 | $128.33 | $129.00 | $127.49 | $128.28 | $127.52 | 1,525,913 |
| 2022-07-28 | $126.00 | $128.70 | $125.48 | $128.27 | $127.51 | 1,234,112 |
| 2022-07-27 | $121.86 | $126.04 | $121.51 | $125.41 | $124.67 | 2,094,956 |
| 2022-07-26 | $121.82 | $122.55 | $120.75 | $121.23 | $120.51 | 1,633,582 |
| 2022-07-25 | $122.31 | $122.70 | $121.00 | $121.52 | $120.80 | 1,499,886 |
| 2022-07-22 | $122.68 | $124.12 | $121.63 | $122.44 | $121.72 | 1,483,087 |
| 2022-07-21 | $120.48 | $122.29 | $119.78 | $122.05 | $121.33 | 1,429,799 |
| 2022-07-20 | $119.52 | $121.08 | $118.88 | $120.30 | $119.59 | 2,138,539 |
| 2022-07-19 | $116.18 | $119.50 | $115.68 | $119.17 | $118.47 | 1,702,999 |
| 2022-07-18 | $115.76 | $116.80 | $114.01 | $114.59 | $113.91 | 1,377,792 |
| 2022-07-15 | $114.66 | $115.24 | $114.06 | $115.00 | $114.32 | 1,613,338 |
| 2022-07-14 | $112.24 | $113.62 | $111.17 | $113.14 | $112.47 | 1,240,424 |
| 2022-07-13 | $112.32 | $114.49 | $112.20 | $113.34 | $112.67 | 1,350,152 |
| 2022-07-12 | $116.40 | $117.42 | $114.31 | $114.85 | $114.17 | 1,266,806 |
| 2022-07-11 | $116.17 | $116.84 | $115.26 | $116.22 | $115.53 | 1,113,005 |
| 2022-07-08 | $115.70 | $117.08 | $114.68 | $116.80 | $116.11 | 1,294,508 |
| 2022-07-07 | $116.42 | $117.21 | $115.66 | $116.52 | $115.83 | 1,548,236 |
| 2022-07-06 | $116.17 | $117.92 | $115.16 | $116.97 | $116.28 | 1,910,144 |
| 2022-07-05 | $115.43 | $115.58 | $111.72 | $115.57 | $114.89 | 1,427,755 |
| 2022-07-01 | $114.22 | $116.63 | $113.51 | $116.36 | $115.67 | 1,693,019 |
| 2022-06-30 | $113.33 | $116.63 | $113.19 | $113.87 | $113.20 | 2,692,264 |
| 2022-06-29 | $116.20 | $118.29 | $112.65 | $114.85 | $114.17 | 3,477,751 |
| 2022-06-28 | $122.68 | $124.00 | $119.62 | $119.88 | $119.17 | 2,431,957 |
| 2022-06-27 | $122.33 | $124.73 | $122.18 | $122.66 | $121.93 | 2,906,718 |
| 2022-06-24 | $118.30 | $122.44 | $117.95 | $122.43 | $121.71 | 2,321,663 |
| 2022-06-23 | $116.73 | $117.66 | $115.53 | $117.31 | $116.62 | 1,785,543 |
| 2022-06-22 | $114.89 | $117.09 | $114.00 | $115.63 | $114.95 | 1,760,285 |
| 2022-06-21 | $114.21 | $116.54 | $114.08 | $116.28 | $115.59 | 1,992,798 |
| 2022-06-17 | $113.80 | $114.85 | $110.47 | $113.00 | $112.33 | 4,520,656 |
| 2022-06-16 | $115.69 | $116.11 | $112.86 | $113.81 | $113.14 | 2,236,537 |
| 2022-06-15 | $118.08 | $119.73 | $116.32 | $117.95 | $117.25 | 1,380,369 |
| 2022-06-14 | $118.04 | $118.05 | $116.19 | $117.47 | $116.78 | 1,509,665 |
| 2022-06-13 | $118.12 | $118.89 | $116.60 | $117.21 | $116.52 | 1,700,993 |
| 2022-06-10 | $120.96 | $122.00 | $119.64 | $120.63 | $119.92 | 1,360,077 |
| 2022-06-09 | $125.16 | $125.54 | $122.58 | $122.60 | $121.88 | 1,066,170 |
| 2022-06-08 | $125.99 | $126.42 | $124.70 | $125.60 | $124.86 | 1,187,359 |
| 2022-06-07 | $124.62 | $127.00 | $123.67 | $126.75 | $126.00 | 1,238,537 |
| 2022-06-06 | $127.04 | $127.45 | $125.21 | $125.93 | $125.19 | 1,210,716 |
| 2022-06-03 | $125.43 | $126.34 | $124.81 | $125.81 | $125.07 | 1,355,399 |
| 2022-06-02 | $122.78 | $126.07 | $122.09 | $125.95 | $125.21 | 1,551,416 |
| 2022-06-01 | $124.20 | $124.82 | $121.53 | $122.26 | $121.54 | 1,483,882 |
| 2022-05-31 | $123.53 | $124.75 | $122.14 | $123.83 | $123.10 | 2,523,538 |
| 2022-05-27 | $122.47 | $124.10 | $122.15 | $124.08 | $123.35 | 1,560,567 |
| 2022-05-26 | $118.69 | $121.94 | $118.20 | $121.20 | $120.48 | 1,537,403 |
| 2022-05-25 | $117.08 | $118.94 | $116.57 | $117.99 | $117.29 | 1,413,948 |
| 2022-05-24 | $117.51 | $118.06 | $115.70 | $117.84 | $117.14 | 1,625,392 |
| 2022-05-23 | $118.15 | $118.91 | $116.19 | $118.21 | $117.51 | 1,801,544 |
| 2022-05-20 | $117.37 | $117.89 | $114.10 | $117.33 | $116.64 | 2,266,546 |
| 2022-05-19 | $116.70 | $117.43 | $115.24 | $115.84 | $115.16 | 2,290,329 |
| 2022-05-18 | $120.39 | $120.44 | $117.15 | $117.44 | $116.75 | 1,606,778 |
| 2022-05-17 | $121.77 | $122.27 | $120.94 | $121.62 | $120.90 | 1,328,536 |
| 2022-05-16 | $119.24 | $121.00 | $118.58 | $120.06 | $119.35 | 1,152,884 |
| 2022-05-13 | $118.91 | $120.63 | $118.49 | $119.69 | $118.98 | 1,336,860 |
| 2022-05-12 | $117.45 | $118.29 | $115.66 | $117.93 | $117.23 | 2,213,867 |
| 2022-05-11 | $118.08 | $119.66 | $117.62 | $118.22 | $117.52 | 2,805,912 |
| 2022-05-10 | $122.33 | $123.05 | $118.85 | $120.13 | $118.63 | 2,248,891 |
| 2022-05-09 | $123.16 | $123.16 | $119.67 | $120.27 | $118.77 | 2,423,651 |
| 2022-05-06 | $123.57 | $124.92 | $122.41 | $124.16 | $122.61 | 1,873,355 |
| 2022-05-05 | $131.38 | $131.69 | $123.39 | $124.59 | $123.03 | 2,353,480 |
| 2022-05-04 | $128.59 | $132.90 | $127.73 | $132.47 | $130.81 | 1,914,215 |
| 2022-05-03 | $128.24 | $129.04 | $127.28 | $128.55 | $126.94 | 1,492,153 |
| 2022-05-02 | $126.89 | $128.91 | $125.15 | $127.65 | $126.05 | 1,985,968 |
| 2022-04-29 | $131.99 | $132.00 | $126.45 | $126.73 | $125.14 | 1,981,541 |
| 2022-04-28 | $131.87 | $133.19 | $130.46 | $132.40 | $130.74 | 1,469,420 |
| 2022-04-27 | $130.69 | $132.89 | $130.19 | $130.69 | $129.05 | 1,777,671 |
| 2022-04-26 | $131.46 | $132.31 | $129.50 | $129.51 | $127.89 | 2,247,554 |
| 2022-04-25 | $131.51 | $132.30 | $128.35 | $132.25 | $130.60 | 2,766,153 |
| 2022-04-22 | $137.72 | $137.84 | $131.14 | $131.35 | $129.71 | 2,375,629 |
| 2022-04-21 | $140.12 | $141.27 | $137.90 | $138.32 | $136.59 | 1,650,807 |
| 2022-04-20 | $138.51 | $140.18 | $138.33 | $139.63 | $137.88 | 1,825,001 |
| 2022-04-19 | $135.94 | $137.85 | $134.85 | $137.46 | $135.74 | 2,158,796 |
| 2022-04-18 | $135.91 | $137.19 | $134.93 | $135.75 | $134.05 | 1,457,855 |
| 2022-04-14 | $137.89 | $138.51 | $136.43 | $136.69 | $134.98 | 1,574,919 |
| 2022-04-13 | $137.15 | $138.27 | $136.00 | $137.89 | $136.16 | 1,394,136 |
| 2022-04-12 | $138.03 | $138.88 | $136.12 | $136.59 | $134.88 | 1,359,652 |
| 2022-04-11 | $139.70 | $139.87 | $136.64 | $136.84 | $135.13 | 1,575,625 |
| 2022-04-08 | $139.01 | $140.90 | $138.41 | $139.29 | $137.55 | 2,396,688 |
| 2022-04-07 | $140.37 | $141.59 | $139.30 | $139.84 | $138.09 | 3,452,086 |
| 2022-04-06 | $138.98 | $141.92 | $138.13 | $141.23 | $139.46 | 2,751,556 |
| 2022-04-05 | $139.56 | $141.92 | $138.52 | $139.25 | $137.51 | 2,723,287 |
| 2022-04-04 | $139.26 | $139.61 | $137.20 | $139.31 | $137.57 | 2,742,180 |
| 2022-04-01 | $136.77 | $138.92 | $135.35 | $138.87 | $137.13 | 2,305,814 |
| 2022-03-31 | $137.91 | $140.67 | $136.41 | $136.47 | $134.76 | 3,185,568 |
| 2022-03-30 | $132.00 | $137.56 | $128.50 | $136.89 | $135.18 | 2,875,081 |
| 2022-03-29 | $130.76 | $132.76 | $130.15 | $132.53 | $130.87 | 2,631,171 |
| 2022-03-28 | $128.64 | $130.24 | $128.06 | $129.87 | $128.25 | 1,812,674 |
| 2022-03-25 | $127.95 | $128.95 | $126.72 | $128.71 | $127.10 | 1,212,644 |
| 2022-03-24 | $126.30 | $127.77 | $125.31 | $127.74 | $126.14 | 1,125,851 |
| 2022-03-23 | $126.84 | $126.84 | $125.28 | $125.38 | $123.81 | 1,562,753 |
| 2022-03-22 | $126.72 | $128.02 | $126.22 | $127.45 | $125.86 | 1,398,435 |
| 2022-03-21 | $127.45 | $127.91 | $125.10 | $126.66 | $125.08 | 1,601,448 |
| 2022-03-18 | $125.69 | $128.60 | $124.77 | $128.13 | $126.53 | 3,484,980 |
| 2022-03-17 | $124.37 | $125.70 | $123.54 | $125.62 | $124.05 | 1,414,094 |
| 2022-03-16 | $122.39 | $124.67 | $121.28 | $124.55 | $122.99 | 1,450,010 |
| 2022-03-15 | $120.93 | $121.91 | $118.93 | $121.82 | $120.30 | 1,321,844 |
| 2022-03-14 | $120.78 | $121.72 | $119.13 | $119.89 | $118.39 | 1,116,439 |
| 2022-03-11 | $123.11 | $124.47 | $120.46 | $120.59 | $119.08 | 1,071,014 |
| 2022-03-10 | $120.39 | $122.53 | $118.56 | $122.19 | $120.66 | 1,317,611 |
| 2022-03-09 | $120.67 | $122.72 | $119.50 | $122.30 | $120.77 | 1,679,589 |
| 2022-03-08 | $121.68 | $123.67 | $118.25 | $118.43 | $116.95 | 1,958,040 |
| 2022-03-07 | $123.55 | $124.83 | $121.92 | $122.41 | $120.88 | 2,234,138 |
| 2022-03-04 | $119.76 | $123.97 | $118.55 | $123.58 | $122.03 | 1,967,798 |
| 2022-03-03 | $121.54 | $121.98 | $119.99 | $120.42 | $118.91 | 1,433,624 |
| 2022-03-02 | $118.20 | $120.89 | $117.99 | $120.38 | $118.87 | 1,332,761 |
| 2022-03-01 | $118.88 | $119.55 | $116.84 | $117.55 | $116.08 | 1,468,508 |
| 2022-02-28 | $117.25 | $119.37 | $116.85 | $119.06 | $117.57 | 1,689,279 |
| 2022-02-25 | $115.96 | $118.69 | $115.53 | $118.64 | $117.16 | 1,259,702 |
| 2022-02-24 | $111.64 | $115.99 | $111.39 | $115.79 | $114.34 | 2,456,749 |
| 2022-02-23 | $116.17 | $116.77 | $113.34 | $113.61 | $112.19 | 1,743,025 |
| 2022-02-22 | $115.31 | $116.78 | $114.65 | $115.59 | $114.14 | 1,727,350 |
| 2022-02-18 | $115.94 | $117.08 | $115.27 | $115.84 | $114.39 | 1,453,012 |
| 2022-02-17 | $119.10 | $119.43 | $116.15 | $116.35 | $114.89 | 1,898,053 |
| 2022-02-16 | $119.73 | $120.66 | $118.25 | $120.02 | $118.52 | 2,175,171 |
| 2022-02-15 | $119.66 | $120.15 | $118.83 | $120.11 | $118.61 | 1,774,646 |
| 2022-02-14 | $118.96 | $119.34 | $117.30 | $118.48 | $117.00 | 2,687,350 |
| 2022-02-11 | $119.58 | $121.22 | $118.66 | $118.91 | $117.42 | 2,084,839 |
| 2022-02-10 | $121.42 | $122.94 | $119.85 | $120.37 | $118.86 | 2,448,926 |
| 2022-02-09 | $122.41 | $124.30 | $121.84 | $124.12 | $122.57 | 2,164,265 |
| 2022-02-08 | $119.76 | $121.28 | $119.12 | $121.02 | $119.51 | 1,569,644 |
| 2022-02-07 | $120.00 | $120.71 | $119.07 | $119.97 | $118.47 | 1,386,591 |
| 2022-02-04 | $118.26 | $120.40 | $117.15 | $119.91 | $118.41 | 1,892,451 |
| 2022-02-03 | $118.95 | $120.07 | $118.54 | $118.86 | $117.37 | 2,009,882 |
| 2022-02-02 | $117.44 | $120.44 | $117.44 | $120.11 | $118.61 | 2,065,080 |
| 2022-02-01 | $117.08 | $118.39 | $116.51 | $118.10 | $116.62 | 2,017,610 |
| 2022-01-31 | $114.43 | $118.13 | $113.86 | $117.76 | $116.29 | 2,127,734 |
| 2022-01-28 | $111.01 | $115.35 | $109.87 | $115.33 | $113.89 | 2,813,738 |
| 2022-01-27 | $114.35 | $115.06 | $110.55 | $111.60 | $109.58 | 2,967,270 |
| 2022-01-26 | $119.61 | $119.88 | $112.77 | $113.57 | $111.51 | 3,430,470 |
| 2022-01-25 | $118.82 | $120.48 | $117.00 | $118.77 | $116.62 | 2,318,083 |
| 2022-01-24 | $118.16 | $120.21 | $115.30 | $120.09 | $117.91 | 3,432,704 |
| 2022-01-21 | $121.30 | $122.02 | $118.63 | $118.67 | $116.52 | 2,268,003 |
| 2022-01-20 | $120.92 | $124.03 | $120.66 | $120.99 | $118.80 | 1,898,144 |
| 2022-01-19 | $123.45 | $124.45 | $121.16 | $121.27 | $119.07 | 1,685,943 |
| 2022-01-18 | $122.88 | $124.08 | $122.10 | $123.03 | $120.80 | 1,881,941 |
| 2022-01-14 | $125.58 | $126.72 | $124.15 | $125.00 | $122.73 | 1,602,300 |
| 2022-01-13 | $128.45 | $128.93 | $126.39 | $126.63 | $124.33 | 1,459,274 |
| 2022-01-12 | $129.99 | $129.99 | $127.43 | $128.28 | $125.95 | 1,213,901 |
| 2022-01-11 | $128.05 | $129.00 | $125.91 | $128.77 | $126.44 | 1,847,579 |
| 2022-01-10 | $127.90 | $127.90 | $125.36 | $126.58 | $124.29 | 2,127,616 |
| 2022-01-07 | $130.76 | $131.39 | $128.74 | $128.84 | $126.50 | 1,555,529 |
| 2022-01-06 | $131.69 | $132.50 | $130.30 | $130.80 | $128.43 | 2,453,339 |
| 2022-01-05 | $133.92 | $134.71 | $131.61 | $131.69 | $129.30 | 1,796,262 |
| 2022-01-04 | $134.32 | $135.88 | $133.41 | $134.25 | $131.82 | 1,873,353 |
| 2022-01-03 | $136.01 | $136.85 | $133.03 | $134.51 | $132.07 | 2,448,358 |
| 2021-12-31 | $136.52 | $137.29 | $135.84 | $136.50 | $134.03 | 992,096 |
| 2021-12-30 | $137.59 | $138.97 | $136.27 | $136.45 | $133.98 | 1,063,482 |
| 2021-12-29 | $135.67 | $138.09 | $135.67 | $137.38 | $134.89 | 1,311,770 |
| 2021-12-28 | $136.02 | $136.90 | $135.19 | $135.85 | $133.39 | 1,079,146 |
| 2021-12-27 | $134.65 | $135.85 | $133.39 | $135.64 | $133.18 | 1,990,235 |
| 2021-12-23 | $134.00 | $137.20 | $133.92 | $134.24 | $131.81 | 2,841,722 |
| 2021-12-22 | $129.83 | $135.46 | $127.00 | $133.41 | $130.99 | 4,604,240 |
| 2021-12-21 | $124.69 | $126.75 | $124.18 | $126.43 | $124.14 | 2,583,433 |
| 2021-12-20 | $122.18 | $123.87 | $121.55 | $123.80 | $121.56 | 1,586,068 |
| 2021-12-17 | $124.14 | $125.55 | $123.55 | $123.89 | $121.64 | 3,259,159 |
| 2021-12-16 | $125.85 | $126.43 | $124.02 | $124.65 | $122.39 | 1,512,530 |
| 2021-12-15 | $122.67 | $125.52 | $122.50 | $125.28 | $123.01 | 1,472,190 |
| 2021-12-14 | $123.47 | $124.23 | $121.26 | $122.43 | $120.21 | 1,778,307 |
| 2021-12-13 | $124.32 | $124.96 | $123.07 | $124.40 | $122.14 | 1,404,949 |
| 2021-12-10 | $122.76 | $124.29 | $122.41 | $124.25 | $122.00 | 1,168,627 |
| 2021-12-09 | $123.04 | $123.46 | $122.08 | $122.32 | $120.10 | 1,106,839 |
| 2021-12-08 | $123.51 | $124.18 | $122.40 | $123.04 | $120.81 | 1,357,763 |
| 2021-12-07 | $122.63 | $123.99 | $122.63 | $123.13 | $120.90 | 1,214,603 |
| 2021-12-06 | $120.92 | $122.25 | $120.55 | $121.93 | $119.72 | 1,529,703 |
| 2021-12-03 | $120.74 | $121.29 | $118.70 | $119.80 | $117.63 | 1,285,376 |
| 2021-12-02 | $118.48 | $121.35 | $118.38 | $120.65 | $118.46 | 1,396,785 |
| 2021-12-01 | $120.74 | $121.48 | $117.76 | $117.80 | $115.66 | 1,956,735 |
| 2021-11-30 | $123.79 | $124.00 | $118.29 | $119.20 | $117.04 | 3,420,367 |
| 2021-11-29 | $123.71 | $124.44 | $122.92 | $123.73 | $121.49 | 1,824,589 |
| 2021-11-26 | $124.32 | $125.18 | $122.18 | $122.45 | $120.23 | 886,339 |
| 2021-11-24 | $124.89 | $125.65 | $124.56 | $125.08 | $122.81 | 1,421,702 |
| 2021-11-23 | $124.07 | $125.62 | $123.73 | $125.47 | $123.20 | 1,511,009 |
| 2021-11-22 | $124.86 | $126.82 | $124.02 | $124.38 | $122.13 | 1,424,342 |
| 2021-11-19 | $126.17 | $126.20 | $124.86 | $124.99 | $122.72 | 1,145,463 |
| 2021-11-18 | $125.82 | $125.95 | $124.72 | $125.51 | $123.23 | 773,788 |
| 2021-11-17 | $124.54 | $125.99 | $124.33 | $125.85 | $123.57 | 777,962 |
| 2021-11-16 | $124.43 | $125.91 | $124.43 | $125.05 | $122.78 | 1,124,432 |
| 2021-11-15 | $124.71 | $124.95 | $123.35 | $124.48 | $122.22 | 953,013 |
| 2021-11-12 | $123.71 | $125.11 | $123.41 | $124.60 | $122.34 | 728,882 |
| 2021-11-11 | $123.21 | $123.81 | $122.74 | $123.40 | $121.16 | 671,720 |
| 2021-11-10 | $123.00 | $124.01 | $122.59 | $123.11 | $120.88 | 923,093 |
| 2021-11-09 | $123.19 | $123.30 | $121.73 | $122.97 | $120.74 | 1,163,413 |
| 2021-11-08 | $124.91 | $125.30 | $122.41 | $123.19 | $120.96 | 1,039,064 |
| 2021-11-05 | $124.71 | $125.81 | $124.28 | $124.63 | $122.37 | 1,149,889 |
| 2021-11-04 | $123.29 | $124.25 | $122.78 | $123.74 | $121.50 | 952,241 |
| 2021-11-03 | $123.59 | $123.86 | $121.61 | $123.45 | $121.21 | 945,948 |
| 2021-11-02 | $122.18 | $123.45 | $121.75 | $123.43 | $121.19 | 1,423,337 |
| 2021-11-01 | $123.28 | $123.28 | $120.93 | $121.60 | $119.40 | 1,196,533 |
| 2021-10-29 | $123.21 | $123.85 | $122.63 | $123.28 | $121.04 | 1,280,279 |
| 2021-10-28 | $122.46 | $123.59 | $122.15 | $123.36 | $120.48 | 1,256,912 |
| 2021-10-27 | $123.39 | $123.96 | $121.72 | $122.48 | $119.62 | 1,231,593 |
| 2021-10-26 | $123.45 | $123.98 | $122.82 | $123.53 | $120.64 | 998,833 |
| 2021-10-25 | $123.35 | $124.06 | $123.01 | $123.18 | $120.30 | 910,603 |
| 2021-10-22 | $122.50 | $124.21 | $122.43 | $123.77 | $120.88 | 1,197,823 |
| 2021-10-21 | $121.77 | $122.51 | $121.25 | $122.38 | $119.52 | 1,067,893 |
| 2021-10-20 | $122.00 | $122.24 | $121.29 | $121.89 | $119.04 | 901,208 |
| 2021-10-19 | $120.35 | $121.84 | $120.05 | $121.81 | $118.96 | 1,401,338 |
| 2021-10-18 | $118.81 | $120.21 | $118.18 | $120.11 | $117.30 | 1,305,904 |
| 2021-10-15 | $118.93 | $119.48 | $118.56 | $119.15 | $116.37 | 1,778,929 |
| 2021-10-14 | $118.64 | $119.04 | $118.14 | $118.75 | $115.98 | 1,307,745 |
| 2021-10-13 | $117.80 | $118.07 | $116.10 | $117.46 | $114.72 | 1,146,000 |
| 2021-10-12 | $117.08 | $118.46 | $117.05 | $117.33 | $114.59 | 1,010,582 |
| 2021-10-11 | $118.56 | $118.56 | $117.32 | $117.34 | $114.60 | 1,059,455 |
| 2021-10-08 | $119.00 | $119.23 | $118.07 | $118.67 | $115.90 | 1,099,753 |
| 2021-10-07 | $119.26 | $119.38 | $117.86 | $118.64 | $115.87 | 1,397,289 |
| 2021-10-06 | $116.34 | $118.16 | $116.05 | $118.04 | $115.28 | 1,516,820 |
| 2021-10-05 | $113.50 | $117.31 | $113.37 | $116.83 | $114.10 | 1,848,400 |
| 2021-10-04 | $114.81 | $116.28 | $114.15 | $115.01 | $112.32 | 2,270,324 |
| 2021-10-01 | $113.34 | $115.55 | $111.35 | $115.15 | $112.46 | 2,182,252 |
| 2021-09-30 | $113.99 | $114.65 | $111.10 | $112.45 | $109.82 | 4,219,622 |
| 2021-09-29 | $106.75 | $108.68 | $106.61 | $107.85 | $105.33 | 1,714,967 |
| 2021-09-28 | $107.77 | $108.17 | $106.55 | $106.73 | $104.24 | 1,442,972 |
| 2021-09-27 | $109.56 | $109.84 | $108.64 | $108.77 | $106.23 | 1,273,357 |
| 2021-09-24 | $109.88 | $110.35 | $109.38 | $109.98 | $107.41 | 1,055,546 |
| 2021-09-23 | $109.48 | $110.74 | $109.36 | $110.31 | $107.73 | 1,072,282 |
| 2021-09-22 | $108.50 | $109.75 | $108.06 | $109.37 | $106.82 | 1,610,620 |
| 2021-09-21 | $108.90 | $108.90 | $107.73 | $108.50 | $105.97 | 1,420,288 |
| 2021-09-20 | $107.60 | $108.71 | $107.35 | $108.38 | $105.85 | 1,947,198 |
| 2021-09-17 | $109.53 | $109.53 | $107.92 | $108.78 | $106.24 | 3,614,539 |
| 2021-09-16 | $109.65 | $109.99 | $109.12 | $109.37 | $106.82 | 1,134,147 |
| 2021-09-15 | $109.66 | $110.41 | $109.26 | $109.71 | $107.15 | 1,285,044 |
| 2021-09-14 | $110.08 | $110.68 | $109.49 | $109.66 | $107.10 | 1,518,254 |
| 2021-09-13 | $111.11 | $111.70 | $108.88 | $109.45 | $106.89 | 1,442,639 |
| 2021-09-10 | $111.39 | $111.71 | $110.19 | $110.30 | $107.72 | 1,257,564 |
| 2021-09-09 | $112.40 | $112.82 | $111.26 | $111.32 | $108.72 | 853,714 |
| 2021-09-08 | $111.16 | $112.13 | $111.05 | $112.09 | $109.47 | 1,214,982 |
| 2021-09-07 | $113.38 | $113.38 | $111.11 | $111.29 | $108.69 | 963,355 |
| 2021-09-03 | $113.31 | $113.96 | $113.02 | $113.60 | $110.95 | 740,460 |
| 2021-09-02 | $113.89 | $114.16 | $113.29 | $113.72 | $111.06 | 1,089,097 |
| 2021-09-01 | $114.69 | $114.72 | $112.58 | $113.62 | $110.97 | 1,554,690 |
| 2021-08-31 | $114.90 | $114.94 | $113.81 | $114.47 | $111.80 | 1,440,660 |
| 2021-08-30 | $114.50 | $115.12 | $114.29 | $114.52 | $111.85 | 734,195 |
| 2021-08-27 | $113.52 | $114.69 | $113.43 | $114.37 | $111.70 | 1,264,878 |
| 2021-08-26 | $114.36 | $114.67 | $113.05 | $113.39 | $110.74 | 1,754,104 |
| 2021-08-25 | $114.05 | $114.96 | $113.96 | $114.23 | $111.56 | 993,075 |
| 2021-08-24 | $115.48 | $115.69 | $114.18 | $114.29 | $111.62 | 1,168,294 |
| 2021-08-23 | $115.72 | $116.13 | $115.11 | $115.47 | $112.77 | 1,531,905 |
| 2021-08-20 | $115.32 | $115.64 | $114.75 | $115.42 | $112.72 | 1,567,819 |
| 2021-08-19 | $114.24 | $115.57 | $114.03 | $115.26 | $112.57 | 1,338,036 |
| 2021-08-18 | $116.74 | $117.32 | $114.55 | $114.71 | $112.03 | 1,072,032 |
| 2021-08-17 | $117.66 | $117.85 | $116.45 | $117.04 | $114.31 | 1,023,894 |
| 2021-08-16 | $116.98 | $118.22 | $116.45 | $118.19 | $115.43 | 950,554 |
| 2021-08-13 | $116.49 | $117.38 | $116.31 | $117.17 | $114.43 | 822,892 |
| 2021-08-12 | $116.53 | $116.87 | $116.24 | $116.51 | $113.79 | 797,787 |
| 2021-08-11 | $116.11 | $117.11 | $115.80 | $116.76 | $114.03 | 992,146 |
| 2021-08-10 | $115.17 | $115.94 | $114.73 | $115.87 | $113.16 | 972,545 |
| 2021-08-09 | $114.94 | $115.95 | $114.42 | $115.18 | $112.49 | 953,211 |
| 2021-08-06 | $115.00 | $115.66 | $114.66 | $115.41 | $112.71 | 1,036,525 |
| 2021-08-05 | $114.75 | $115.45 | $114.14 | $115.30 | $112.61 | 1,036,382 |
| 2021-08-04 | $114.59 | $114.86 | $113.64 | $114.26 | $111.59 | 1,081,383 |
| 2021-08-03 | $113.37 | $114.96 | $112.29 | $114.80 | $112.12 | 1,131,009 |
| 2021-08-02 | $114.14 | $114.88 | $113.15 | $113.24 | $110.59 | 1,140,125 |
| 2021-07-30 | $112.68 | $114.01 | $112.68 | $113.82 | $111.16 | 1,289,995 |
| 2021-07-29 | $113.25 | $114.15 | $112.99 | $113.63 | $110.34 | 921,481 |
| 2021-07-28 | $112.84 | $113.16 | $112.13 | $112.77 | $109.50 | 1,130,178 |
| 2021-07-27 | $112.84 | $113.91 | $112.15 | $113.22 | $109.94 | 1,231,919 |
| 2021-07-26 | $112.24 | $112.72 | $111.69 | $112.68 | $109.41 | 1,328,907 |
| 2021-07-23 | $111.12 | $112.50 | $110.86 | $112.25 | $109.00 | 1,271,770 |
| 2021-07-22 | $111.46 | $111.76 | $110.09 | $110.94 | $107.72 | 1,020,508 |
| 2021-07-21 | $110.66 | $111.47 | $109.76 | $111.39 | $108.16 | 1,947,797 |
| 2021-07-20 | $109.90 | $111.39 | $109.53 | $110.46 | $107.26 | 2,460,406 |
| 2021-07-19 | $111.05 | $111.65 | $108.73 | $109.41 | $106.24 | 2,167,859 |
| 2021-07-16 | $112.99 | $113.11 | $111.76 | $111.85 | $108.61 | 4,006,137 |
| 2021-07-15 | $112.38 | $112.95 | $112.09 | $112.67 | $109.40 | 1,982,271 |
| 2021-07-14 | $111.93 | $112.57 | $111.59 | $112.33 | $109.07 | 1,092,010 |
| 2021-07-13 | $111.93 | $112.38 | $111.20 | $111.63 | $108.39 | 1,292,150 |
| 2021-07-12 | $111.90 | $112.26 | $111.05 | $111.67 | $108.43 | 1,452,018 |
| 2021-07-09 | $109.60 | $112.13 | $109.60 | $111.90 | $108.66 | 1,562,650 |
| 2021-07-08 | $110.91 | $111.49 | $108.89 | $110.22 | $107.02 | 2,370,331 |
| 2021-07-07 | $108.89 | $109.98 | $108.74 | $109.81 | $106.63 | 1,879,254 |
| 2021-07-06 | $109.37 | $109.37 | $107.43 | $108.57 | $105.42 | 1,509,829 |
| 2021-07-02 | $109.18 | $109.29 | $107.65 | $108.73 | $105.58 | 1,660,536 |
| 2021-07-01 | $106.98 | $108.63 | $106.98 | $108.47 | $105.33 | 1,387,745 |
| 2021-06-30 | $107.64 | $108.08 | $106.83 | $107.30 | $104.19 | 2,102,277 |
| 2021-06-29 | $106.77 | $108.23 | $106.71 | $107.54 | $104.42 | 1,481,852 |
| 2021-06-28 | $106.02 | $107.28 | $105.55 | $106.91 | $103.81 | 2,161,829 |
| 2021-06-25 | $105.27 | $106.21 | $104.01 | $105.61 | $102.55 | 3,146,081 |
| 2021-06-24 | $104.18 | $104.55 | $103.34 | $104.28 | $101.26 | 1,465,891 |
| 2021-06-23 | $103.66 | $103.74 | $102.58 | $103.45 | $100.45 | 1,484,402 |
| 2021-06-22 | $103.43 | $104.14 | $102.87 | $103.63 | $100.63 | 1,810,883 |
| 2021-06-21 | $102.60 | $103.90 | $102.05 | $103.66 | $100.66 | 988,671 |
| 2021-06-18 | $102.99 | $103.60 | $101.73 | $102.02 | $99.06 | 2,246,760 |
| 2021-06-17 | $103.71 | $104.82 | $103.48 | $104.24 | $101.22 | 881,247 |
| 2021-06-16 | $104.61 | $104.75 | $103.07 | $103.82 | $100.81 | 989,639 |
| 2021-06-15 | $104.66 | $104.67 | $103.76 | $104.34 | $101.32 | 1,378,945 |
| 2021-06-14 | $104.83 | $104.98 | $103.03 | $104.49 | $101.46 | 1,037,241 |
| 2021-06-11 | $104.82 | $105.17 | $104.43 | $105.00 | $101.96 | 901,086 |
| 2021-06-10 | $103.70 | $105.12 | $103.46 | $104.79 | $101.75 | 2,655,211 |
| 2021-06-09 | $103.49 | $104.23 | $103.12 | $103.58 | $100.58 | 811,534 |
| 2021-06-08 | $102.00 | $103.32 | $101.93 | $103.03 | $100.04 | 933,335 |
| 2021-06-07 | $102.62 | $102.99 | $101.38 | $101.75 | $98.80 | 1,205,779 |
| 2021-06-04 | $102.66 | $102.85 | $101.99 | $102.56 | $99.59 | 1,068,990 |
| 2021-06-03 | $101.06 | $102.18 | $100.69 | $101.86 | $98.91 | 925,126 |
| 2021-06-02 | $100.18 | $102.39 | $99.88 | $101.88 | $98.93 | 1,262,839 |
| 2021-06-01 | $101.26 | $102.13 | $100.48 | $100.99 | $98.06 | 924,365 |
| 2021-05-28 | $100.86 | $101.70 | $100.86 | $101.14 | $98.21 | 1,041,160 |
| 2021-05-27 | $100.73 | $101.35 | $100.30 | $100.88 | $97.96 | 1,223,156 |
| 2021-05-26 | $100.74 | $101.27 | $100.17 | $100.59 | $97.67 | 1,433,414 |
| 2021-05-25 | $102.07 | $102.07 | $100.88 | $101.09 | $98.16 | 1,134,213 |
| 2021-05-24 | $101.49 | $102.19 | $101.12 | $101.89 | $98.94 | 1,993,173 |
| 2021-05-21 | $101.05 | $101.79 | $100.37 | $100.75 | $97.83 | 2,646,540 |
| 2021-05-20 | $98.65 | $101.10 | $98.41 | $100.62 | $97.70 | 1,609,822 |
| 2021-05-19 | $98.41 | $98.95 | $97.23 | $98.89 | $96.02 | 1,738,642 |
| 2021-05-18 | $99.95 | $99.97 | $99.04 | $99.10 | $96.23 | 1,468,922 |
| 2021-05-17 | $99.78 | $100.11 | $99.23 | $99.85 | $96.96 | 971,099 |
| 2021-05-14 | $99.20 | $100.44 | $98.78 | $100.11 | $97.21 | 1,027,019 |
| 2021-05-13 | $96.80 | $99.03 | $96.50 | $98.53 | $95.67 | 1,261,205 |
| 2021-05-12 | $97.87 | $98.50 | $96.12 | $96.34 | $93.55 | 1,769,824 |
| 2021-05-11 | $99.32 | $99.78 | $98.12 | $99.03 | $96.16 | 1,450,424 |
| 2021-05-10 | $101.15 | $102.61 | $100.40 | $100.44 | $96.88 | 2,349,005 |
| 2021-05-07 | $101.64 | $101.71 | $99.89 | $101.01 | $97.43 | 1,406,040 |
| 2021-05-06 | $100.78 | $101.65 | $100.21 | $101.59 | $97.99 | 1,518,070 |
| 2021-05-05 | $101.03 | $101.05 | $99.50 | $100.38 | $96.82 | 1,651,869 |
| 2021-05-04 | $98.65 | $100.85 | $98.33 | $100.78 | $97.21 | 2,181,355 |
| 2021-05-03 | $98.44 | $99.54 | $97.83 | $99.06 | $95.55 | 1,265,755 |
| 2021-04-30 | $98.91 | $99.20 | $97.24 | $97.49 | $94.04 | 2,380,234 |
| 2021-04-29 | $98.40 | $99.76 | $97.80 | $99.35 | $95.83 | 1,590,257 |
| 2021-04-28 | $99.13 | $99.14 | $97.45 | $97.85 | $94.38 | 1,759,450 |
| 2021-04-27 | $98.51 | $99.22 | $98.13 | $99.12 | $95.61 | 1,191,603 |
| 2021-04-26 | $99.07 | $99.78 | $98.54 | $98.85 | $95.35 | 1,026,821 |
| 2021-04-23 | $98.44 | $99.65 | $97.98 | $99.23 | $95.72 | 1,277,107 |
| 2021-04-22 | $97.80 | $98.95 | $97.60 | $98.28 | $94.80 | 1,627,841 |
| 2021-04-21 | $97.87 | $98.46 | $97.22 | $98.22 | $94.74 | 1,222,932 |
| 2021-04-20 | $96.86 | $97.69 | $96.50 | $97.51 | $94.06 | 1,301,600 |
| 2021-04-19 | $97.22 | $97.31 | $95.91 | $96.43 | $93.01 | 1,998,010 |
| 2021-04-16 | $96.60 | $97.60 | $96.17 | $97.50 | $94.05 | 1,781,973 |
| 2021-04-15 | $97.14 | $97.39 | $96.08 | $96.31 | $92.90 | 1,747,568 |
| 2021-04-14 | $96.18 | $97.25 | $95.36 | $96.75 | $93.32 | 1,411,620 |
| 2021-04-13 | $95.75 | $96.56 | $95.01 | $96.28 | $92.87 | 1,767,918 |
| 2021-04-12 | $96.57 | $96.69 | $95.26 | $95.85 | $92.46 | 1,752,096 |
| 2021-04-09 | $96.12 | $96.53 | $95.17 | $96.36 | $92.95 | 1,454,749 |
| 2021-04-08 | $95.63 | $96.46 | $95.00 | $96.04 | $92.64 | 2,178,079 |
| 2021-04-07 | $95.37 | $96.83 | $94.54 | $94.81 | $91.45 | 2,520,240 |
| 2021-04-06 | $95.01 | $95.79 | $92.74 | $95.42 | $92.04 | 4,126,468 |
| 2021-04-05 | $99.65 | $101.15 | $99.46 | $100.36 | $96.81 | 2,382,807 |
| 2021-04-01 | $97.44 | $99.03 | $97.44 | $98.76 | $95.26 | 2,235,047 |
| 2021-03-31 | $99.23 | $99.82 | $97.84 | $98.02 | $94.55 | 2,176,079 |
| 2021-03-30 | $100.03 | $100.48 | $98.27 | $99.23 | $95.72 | 1,548,100 |
| 2021-03-29 | $100.59 | $100.90 | $99.09 | $100.28 | $96.73 | 1,538,802 |
| 2021-03-26 | $98.12 | $101.01 | $97.86 | $100.82 | $97.25 | 1,904,116 |
| 2021-03-25 | $97.11 | $98.55 | $96.56 | $98.31 | $94.83 | 1,701,561 |
| 2021-03-24 | $96.29 | $98.53 | $95.84 | $96.96 | $93.53 | 1,984,685 |
| 2021-03-23 | $96.59 | $97.06 | $95.61 | $96.15 | $92.74 | 1,486,654 |
| 2021-03-22 | $95.57 | $96.76 | $95.39 | $96.58 | $93.16 | 1,696,757 |
| 2021-03-19 | $97.57 | $97.75 | $95.76 | $95.84 | $92.45 | 7,898,731 |
| 2021-03-18 | $96.90 | $98.35 | $95.91 | $97.29 | $93.84 | 1,761,406 |
| 2021-03-17 | $97.51 | $98.64 | $96.76 | $97.98 | $94.51 | 2,018,112 |
| 2021-03-16 | $97.88 | $98.52 | $97.34 | $98.04 | $94.57 | 2,034,588 |
| 2021-03-15 | $95.18 | $97.82 | $95.18 | $97.75 | $94.29 | 1,431,243 |
| 2021-03-12 | $94.74 | $95.34 | $94.28 | $95.25 | $91.88 | 1,527,439 |
| 2021-03-11 | $95.18 | $96.34 | $94.95 | $95.16 | $91.79 | 1,438,173 |
| 2021-03-10 | $94.62 | $95.37 | $94.25 | $94.70 | $91.35 | 2,162,643 |
| 2021-03-09 | $94.40 | $95.53 | $93.64 | $94.55 | $91.20 | 2,070,972 |
| 2021-03-08 | $91.29 | $94.50 | $90.17 | $93.20 | $89.90 | 2,017,829 |
| 2021-03-05 | $90.27 | $92.47 | $89.28 | $92.12 | $88.86 | 2,374,991 |
| 2021-03-04 | $90.43 | $91.48 | $88.69 | $89.31 | $86.15 | 2,246,847 |
| 2021-03-03 | $91.53 | $91.95 | $90.35 | $90.48 | $87.28 | 1,512,531 |
| 2021-03-02 | $92.69 | $93.20 | $91.65 | $92.14 | $88.88 | 1,515,367 |
| 2021-03-01 | $92.00 | $93.70 | $91.21 | $92.75 | $89.47 | 1,571,516 |
| 2021-02-26 | $91.11 | $92.00 | $90.32 | $91.07 | $87.84 | 2,404,146 |
| 2021-02-25 | $93.01 | $93.80 | $91.01 | $91.41 | $88.17 | 2,095,420 |
| 2021-02-24 | $90.04 | $93.70 | $89.41 | $93.36 | $90.05 | 2,070,570 |
| 2021-02-23 | $90.14 | $91.71 | $89.48 | $90.88 | $87.66 | 2,198,456 |
| 2021-02-22 | $89.94 | $91.33 | $89.12 | $90.39 | $87.19 | 2,031,370 |
| 2021-02-19 | $90.68 | $91.55 | $89.86 | $90.25 | $87.05 | 1,746,881 |
| 2021-02-18 | $88.88 | $92.09 | $88.71 | $91.28 | $88.05 | 2,238,359 |
| 2021-02-17 | $88.20 | $89.38 | $87.67 | $89.18 | $86.02 | 2,413,658 |
| 2021-02-16 | $89.34 | $89.61 | $88.25 | $88.80 | $85.65 | 2,311,103 |
| 2021-02-12 | $90.24 | $90.24 | $88.81 | $89.40 | $86.23 | 1,482,570 |
| 2021-02-11 | $90.81 | $91.10 | $90.02 | $90.29 | $87.09 | 1,177,025 |
| 2021-02-10 | $91.51 | $91.51 | $90.40 | $90.45 | $87.25 | 971,528 |
| 2021-02-09 | $91.66 | $91.68 | $90.78 | $90.89 | $87.67 | 1,394,255 |
| 2021-02-08 | $90.63 | $91.89 | $90.53 | $91.71 | $88.46 | 1,106,515 |
| 2021-02-05 | $92.00 | $92.20 | $91.35 | $91.63 | $88.38 | 1,217,082 |
| 2021-02-04 | $90.30 | $91.61 | $89.94 | $91.58 | $88.34 | 1,181,862 |
| 2021-02-03 | $90.54 | $90.54 | $89.12 | $89.95 | $86.76 | 1,516,550 |
| 2021-02-02 | $89.82 | $91.04 | $88.90 | $90.53 | $87.32 | 1,683,747 |
| 2021-02-01 | $87.77 | $90.01 | $86.89 | $89.30 | $86.14 | 1,861,537 |
| 2021-01-29 | $87.99 | $87.99 | $86.24 | $87.32 | $84.23 | 2,248,604 |
| 2021-01-28 | $88.03 | $90.13 | $87.90 | $89.09 | $85.33 | 3,323,747 |
| 2021-01-27 | $86.19 | $88.17 | $85.30 | $87.28 | $83.60 | 3,793,367 |
| 2021-01-26 | $87.26 | $88.03 | $86.56 | $87.33 | $83.64 | 1,663,646 |
| 2021-01-25 | $86.60 | $87.30 | $85.60 | $86.96 | $83.29 | 2,440,672 |
| 2021-01-22 | $87.23 | $87.49 | $86.37 | $86.87 | $83.20 | 1,730,290 |
| 2021-01-21 | $89.02 | $89.37 | $87.25 | $87.55 | $83.85 | 1,469,318 |
| 2021-01-20 | $87.80 | $89.63 | $87.80 | $89.32 | $85.55 | 1,633,289 |
| 2021-01-19 | $88.69 | $89.19 | $88.05 | $88.34 | $84.61 | 1,722,343 |
| 2021-01-15 | $87.56 | $88.51 | $86.95 | $88.37 | $84.64 | 1,658,416 |
| 2021-01-14 | $89.66 | $89.80 | $87.90 | $88.07 | $84.35 | 1,657,872 |
| 2021-01-13 | $90.28 | $90.46 | $89.37 | $89.56 | $85.78 | 2,239,969 |
| 2021-01-12 | $90.78 | $91.08 | $89.52 | $90.72 | $86.89 | 1,129,074 |
| 2021-01-11 | $91.54 | $91.94 | $90.58 | $91.00 | $87.16 | 1,184,588 |
| 2021-01-08 | $91.47 | $92.50 | $91.24 | $92.02 | $88.14 | 1,236,308 |
| 2021-01-07 | $90.99 | $91.89 | $90.52 | $91.53 | $87.67 | 1,649,842 |
| 2021-01-06 | $89.99 | $92.04 | $89.55 | $91.15 | $87.30 | 1,849,825 |
| 2021-01-05 | $90.44 | $90.73 | $89.51 | $90.02 | $86.22 | 1,258,836 |
| 2021-01-04 | $93.21 | $93.52 | $89.24 | $90.36 | $86.55 | 2,200,617 |
| 2020-12-31 | $92.30 | $93.42 | $91.76 | $93.18 | $89.25 | 1,343,810 |
| 2020-12-30 | $93.33 | $94.02 | $91.69 | $92.14 | $88.25 | 1,702,621 |
| 2020-12-29 | $94.99 | $94.99 | $92.91 | $93.14 | $89.21 | 923,904 |
| 2020-12-28 | $95.63 | $95.79 | $93.75 | $94.30 | $90.32 | 1,170,276 |
| 2020-12-24 | $94.90 | $95.01 | $93.38 | $94.71 | $90.71 | 842,232 |
| 2020-12-23 | $99.50 | $99.95 | $94.32 | $94.40 | $90.41 | 3,367,641 |
| 2020-12-22 | $96.42 | $97.19 | $96.36 | $96.63 | $92.55 | 2,148,231 |
| 2020-12-21 | $95.64 | $97.17 | $94.96 | $96.59 | $92.51 | 2,159,793 |
| 2020-12-18 | $96.13 | $97.13 | $95.77 | $96.92 | $92.83 | 3,192,197 |
| 2020-12-17 | $94.84 | $95.75 | $94.33 | $95.65 | $91.61 | 1,484,389 |
| 2020-12-16 | $93.43 | $94.84 | $92.44 | $94.47 | $90.48 | 2,836,846 |
| 2020-12-15 | $91.61 | $93.55 | $91.01 | $93.53 | $89.58 | 2,300,495 |
| 2020-12-14 | $92.47 | $93.18 | $91.29 | $91.33 | $87.47 | 1,397,088 |
| 2020-12-11 | $91.10 | $91.89 | $90.73 | $91.82 | $87.94 | 1,738,782 |
| 2020-12-10 | $92.43 | $92.59 | $91.20 | $91.34 | $87.48 | 1,888,136 |
| 2020-12-09 | $93.31 | $93.62 | $92.55 | $93.22 | $89.28 | 1,519,020 |
| 2020-12-08 | $93.72 | $93.77 | $92.72 | $93.33 | $89.39 | 1,003,580 |
| 2020-12-07 | $93.93 | $94.23 | $93.14 | $93.55 | $89.60 | 1,458,768 |
| 2020-12-04 | $93.58 | $94.55 | $92.98 | $94.47 | $90.48 | 1,663,663 |
| 2020-12-03 | $92.35 | $93.76 | $92.35 | $93.30 | $89.36 | 953,169 |
| 2020-12-02 | $93.53 | $93.62 | $92.28 | $92.82 | $88.90 | 1,417,197 |
| 2020-12-01 | $93.74 | $93.96 | $93.01 | $93.58 | $89.63 | 1,368,947 |
| 2020-11-30 | $93.01 | $93.37 | $91.70 | $93.15 | $89.22 | 1,847,829 |
| 2020-11-27 | $93.06 | $93.60 | $92.75 | $93.37 | $89.43 | 557,019 |
| 2020-11-25 | $94.00 | $94.00 | $92.59 | $93.12 | $89.19 | 921,803 |
| 2020-11-24 | $92.38 | $93.81 | $91.62 | $93.73 | $89.77 | 1,675,470 |
| 2020-11-23 | $91.52 | $92.14 | $90.89 | $91.97 | $88.09 | 1,697,514 |
| 2020-11-20 | $92.07 | $92.07 | $90.59 | $90.64 | $86.81 | 1,230,468 |
| 2020-11-19 | $91.69 | $92.22 | $90.90 | $92.08 | $88.19 | 1,166,607 |
| 2020-11-18 | $92.38 | $93.09 | $91.82 | $91.90 | $88.02 | 1,593,917 |
| 2020-11-17 | $92.09 | $92.64 | $91.52 | $92.50 | $88.59 | 1,584,481 |
| 2020-11-16 | $92.46 | $93.32 | $91.98 | $93.13 | $89.20 | 1,378,155 |
| 2020-11-13 | $91.11 | $91.99 | $90.44 | $91.87 | $87.99 | 905,005 |
| 2020-11-12 | $91.65 | $91.97 | $89.86 | $90.39 | $86.57 | 1,205,217 |
| 2020-11-11 | $91.79 | $92.16 | $90.85 | $91.55 | $87.68 | 1,073,876 |
| 2020-11-10 | $89.44 | $92.69 | $89.44 | $91.29 | $87.44 | 1,596,775 |
| 2020-11-09 | $93.26 | $94.95 | $90.55 | $90.59 | $86.77 | 2,402,746 |
| 2020-11-06 | $86.84 | $88.38 | $86.54 | $88.02 | $84.30 | 1,146,108 |
| 2020-11-05 | $87.12 | $87.84 | $86.11 | $86.60 | $82.94 | 1,477,597 |
| 2020-11-04 | $89.32 | $89.48 | $85.32 | $85.49 | $81.88 | 2,410,876 |
| 2020-11-03 | $83.99 | $87.08 | $83.99 | $86.54 | $82.89 | 1,623,577 |
| 2020-11-02 | $83.19 | $84.12 | $82.41 | $83.30 | $79.78 | 1,446,645 |
| 2020-10-30 | $81.12 | $82.34 | $81.04 | $82.25 | $78.78 | 1,864,877 |
| 2020-10-29 | $79.86 | $83.21 | $79.63 | $82.45 | $78.38 | 1,477,046 |
| 2020-10-28 | $80.58 | $81.76 | $79.95 | $80.15 | $76.19 | 1,598,261 |
| 2020-10-27 | $82.63 | $83.18 | $81.77 | $81.93 | $77.88 | 957,688 |
| 2020-10-26 | $83.55 | $84.01 | $81.80 | $82.48 | $78.41 | 1,389,587 |
| 2020-10-23 | $84.56 | $85.12 | $84.06 | $85.03 | $80.83 | 1,203,763 |
| 2020-10-22 | $82.70 | $84.20 | $82.26 | $83.99 | $79.84 | 1,168,244 |
| 2020-10-21 | $82.34 | $83.18 | $82.00 | $82.62 | $78.54 | 1,187,348 |
| 2020-10-20 | $82.41 | $83.35 | $81.66 | $82.28 | $78.22 | 991,326 |
| 2020-10-19 | $83.81 | $84.31 | $81.63 | $81.93 | $77.88 | 1,401,866 |
| 2020-10-16 | $83.76 | $84.65 | $83.39 | $83.73 | $79.60 | 1,346,055 |
| 2020-10-15 | $83.46 | $83.97 | $82.58 | $83.28 | $79.17 | 1,315,240 |
| 2020-10-14 | $83.27 | $84.74 | $83.08 | $84.34 | $80.17 | 1,808,153 |
| 2020-10-13 | $83.34 | $83.67 | $82.58 | $83.00 | $78.90 | 1,559,467 |
| 2020-10-12 | $83.22 | $83.65 | $82.41 | $83.01 | $78.91 | 1,799,353 |
| 2020-10-09 | $82.54 | $82.98 | $81.58 | $82.40 | $78.33 | 1,359,551 |
| 2020-10-08 | $82.00 | $83.50 | $81.56 | $82.07 | $78.02 | 1,855,727 |
| 2020-10-07 | $80.43 | $81.16 | $80.17 | $80.52 | $76.54 | 1,941,211 |
| 2020-10-06 | $80.68 | $82.85 | $79.07 | $79.43 | $75.51 | 3,443,304 |
| 2020-10-05 | $80.14 | $81.79 | $79.97 | $81.45 | $77.43 | 2,556,374 |
| 2020-10-02 | $78.01 | $79.99 | $78.00 | $79.43 | $75.51 | 1,613,264 |
| 2020-10-01 | $80.11 | $80.95 | $78.70 | $79.35 | $75.43 | 1,509,650 |
| 2020-09-30 | $79.26 | $80.44 | $79.03 | $79.77 | $75.83 | 2,044,295 |
| 2020-09-29 | $79.54 | $80.03 | $78.90 | $79.17 | $75.26 | 1,695,797 |
| 2020-09-28 | $78.77 | $79.83 | $78.77 | $79.58 | $75.65 | 1,580,295 |
| 2020-09-25 | $75.49 | $77.95 | $75.32 | $77.70 | $73.86 | 1,328,424 |
| 2020-09-24 | $75.73 | $76.85 | $75.08 | $75.91 | $72.16 | 1,356,226 |
| 2020-09-23 | $77.92 | $78.07 | $75.69 | $76.07 | $72.31 | 1,974,383 |
| 2020-09-22 | $77.18 | $77.77 | $76.54 | $77.60 | $73.77 | 1,235,280 |
| 2020-09-21 | $77.57 | $77.77 | $75.61 | $76.75 | $72.96 | 1,617,740 |
| 2020-09-18 | $79.77 | $79.93 | $77.91 | $78.59 | $74.71 | 2,650,424 |
| 2020-09-17 | $78.07 | $79.77 | $78.00 | $79.52 | $75.59 | 2,068,248 |
| 2020-09-16 | $79.23 | $80.52 | $79.14 | $79.75 | $75.81 | 2,082,817 |
| 2020-09-15 | $77.88 | $79.38 | $77.86 | $78.91 | $75.01 | 1,598,984 |
| 2020-09-14 | $75.89 | $77.97 | $75.60 | $77.62 | $73.79 | 2,085,553 |
| 2020-09-11 | $75.59 | $75.99 | $74.50 | $74.99 | $71.29 | 1,566,872 |
| 2020-09-10 | $75.89 | $76.88 | $75.03 | $75.30 | $71.58 | 2,209,618 |
| 2020-09-09 | $74.78 | $76.49 | $74.16 | $75.78 | $72.04 | 1,455,453 |
| 2020-09-08 | $74.55 | $75.32 | $74.10 | $74.29 | $70.62 | 2,667,652 |
| 2020-09-04 | $76.56 | $77.19 | $75.15 | $76.06 | $72.30 | 1,822,952 |
| 2020-09-03 | $78.16 | $78.28 | $75.71 | $76.34 | $72.57 | 2,279,734 |
| 2020-09-02 | $76.67 | $78.28 | $76.50 | $78.01 | $74.16 | 1,423,329 |
| 2020-09-01 | $76.24 | $76.35 | $75.52 | $76.26 | $72.49 | 1,268,536 |
| 2020-08-31 | $76.76 | $77.15 | $76.16 | $76.47 | $72.69 | 1,524,507 |
| 2020-08-28 | $76.71 | $77.42 | $76.13 | $77.31 | $73.49 | 1,115,202 |
| 2020-08-27 | $76.48 | $77.00 | $75.97 | $76.54 | $72.76 | 1,337,285 |
| 2020-08-26 | $75.55 | $76.23 | $75.06 | $75.84 | $72.09 | 1,448,657 |
| 2020-08-25 | $75.68 | $76.19 | $75.45 | $75.85 | $72.10 | 1,379,428 |
| 2020-08-24 | $74.24 | $75.57 | $73.92 | $75.52 | $71.79 | 1,108,988 |
| 2020-08-21 | $73.96 | $73.98 | $73.13 | $73.91 | $70.26 | 1,214,261 |
| 2020-08-20 | $73.81 | $74.31 | $73.60 | $74.04 | $70.38 | 1,068,949 |
| 2020-08-19 | $74.72 | $74.93 | $74.01 | $74.14 | $70.48 | 1,168,300 |
| 2020-08-18 | $74.51 | $75.00 | $74.03 | $74.50 | $70.82 | 1,036,018 |
| 2020-08-17 | $74.44 | $75.46 | $74.05 | $74.45 | $70.77 | 1,035,166 |
| 2020-08-14 | $74.23 | $74.71 | $73.90 | $74.31 | $70.64 | 817,131 |
| 2020-08-13 | $74.06 | $75.05 | $73.87 | $74.48 | $70.80 | 1,056,977 |
| 2020-08-12 | $74.43 | $74.70 | $73.83 | $74.13 | $70.47 | 1,641,099 |
| 2020-08-11 | $74.91 | $75.75 | $73.76 | $73.95 | $70.30 | 1,979,331 |
| 2020-08-10 | $73.20 | $74.43 | $73.06 | $74.39 | $70.72 | 1,572,154 |
| 2020-08-07 | $72.53 | $73.66 | $72.37 | $73.45 | $69.82 | 1,469,942 |
| 2020-08-06 | $72.47 | $72.94 | $71.97 | $72.59 | $69.01 | 1,866,818 |
| 2020-08-05 | $72.94 | $73.57 | $72.56 | $72.72 | $69.13 | 1,453,640 |
| 2020-08-04 | $72.44 | $73.07 | $72.34 | $72.61 | $69.02 | 1,974,927 |
| 2020-08-03 | $71.87 | $73.05 | $71.47 | $72.76 | $69.17 | 1,902,689 |
| 2020-07-31 | $71.56 | $71.93 | $70.38 | $71.92 | $68.37 | 2,925,439 |
| 2020-07-30 | $72.60 | $72.68 | $71.71 | $72.35 | $68.19 | 2,005,949 |
| 2020-07-29 | $72.78 | $73.60 | $72.13 | $73.55 | $69.32 | 2,300,977 |
| 2020-07-28 | $72.60 | $73.52 | $72.38 | $73.14 | $68.93 | 1,994,319 |
| 2020-07-27 | $71.91 | $72.70 | $71.78 | $72.59 | $68.42 | 1,885,485 |
| 2020-07-24 | $73.11 | $73.36 | $71.56 | $72.19 | $68.04 | 1,744,825 |
| 2020-07-23 | $73.66 | $74.47 | $72.87 | $73.17 | $68.96 | 1,437,363 |
| 2020-07-22 | $73.38 | $74.14 | $73.24 | $73.83 | $69.58 | 1,388,279 |
| 2020-07-21 | $73.68 | $74.24 | $72.95 | $73.33 | $69.11 | 1,349,775 |
| 2020-07-20 | $73.11 | $73.73 | $72.51 | $73.36 | $69.14 | 1,382,785 |
| 2020-07-17 | $73.22 | $73.67 | $72.47 | $73.49 | $69.26 | 1,520,245 |
| 2020-07-16 | $73.17 | $73.48 | $72.17 | $72.74 | $68.56 | 1,391,305 |
| 2020-07-15 | $72.27 | $73.75 | $72.27 | $73.53 | $69.30 | 1,994,326 |
| 2020-07-14 | $69.99 | $71.98 | $69.96 | $71.87 | $67.74 | 2,195,722 |
| 2020-07-13 | $73.67 | $73.84 | $71.45 | $71.63 | $67.51 | 2,057,856 |
| 2020-07-10 | $72.96 | $73.42 | $72.22 | $73.30 | $69.08 | 1,373,491 |
| 2020-07-09 | $74.64 | $74.97 | $72.01 | $72.88 | $68.69 | 1,923,566 |
| 2020-07-08 | $74.55 | $75.74 | $74.01 | $74.55 | $70.26 | 2,625,130 |
| 2020-07-07 | $77.23 | $77.50 | $73.87 | $73.94 | $69.69 | 4,185,945 |
| 2020-07-06 | $78.74 | $78.78 | $77.56 | $77.78 | $73.31 | 3,007,887 |
| 2020-07-02 | $77.18 | $77.58 | $76.13 | $76.59 | $72.19 | 1,734,294 |
| 2020-07-01 | $75.78 | $76.71 | $75.49 | $76.30 | $71.91 | 2,170,064 |
| 2020-06-30 | $73.60 | $76.27 | $73.30 | $75.75 | $71.39 | 2,867,896 |
| 2020-06-29 | $72.63 | $73.91 | $72.03 | $73.72 | $69.48 | 2,668,808 |
| 2020-06-26 | $72.62 | $73.32 | $71.36 | $71.79 | $67.66 | 3,689,599 |
| 2020-06-25 | $71.15 | $73.35 | $71.04 | $73.05 | $68.85 | 1,732,101 |
| 2020-06-24 | $73.55 | $73.86 | $71.13 | $71.46 | $67.35 | 1,766,968 |
| 2020-06-23 | $75.13 | $75.13 | $74.04 | $74.18 | $69.91 | 1,613,909 |
| 2020-06-22 | $73.26 | $74.63 | $72.96 | $74.25 | $69.98 | 1,211,697 |
| 2020-06-19 | $76.53 | $77.18 | $73.42 | $73.97 | $69.72 | 6,158,347 |
| 2020-06-18 | $75.18 | $76.52 | $74.92 | $75.53 | $71.19 | 2,533,380 |
| 2020-06-17 | $76.87 | $76.93 | $75.77 | $75.95 | $71.58 | 1,249,993 |
| 2020-06-16 | $77.10 | $78.07 | $75.44 | $76.46 | $72.06 | 1,960,847 |
| 2020-06-15 | $71.82 | $75.56 | $71.68 | $75.05 | $70.73 | 1,834,294 |
| 2020-06-12 | $74.23 | $74.96 | $72.21 | $73.76 | $69.52 | 1,856,544 |
| 2020-06-11 | $76.26 | $76.55 | $72.51 | $72.56 | $68.39 | 2,141,106 |
| 2020-06-10 | $78.28 | $78.28 | $76.67 | $77.29 | $72.85 | 1,704,257 |
| 2020-06-09 | $79.46 | $79.60 | $77.70 | $77.83 | $73.35 | 1,604,053 |
| 2020-06-08 | $80.11 | $80.63 | $79.26 | $80.32 | $75.70 | 1,848,562 |
| 2020-06-05 | $76.37 | $80.64 | $76.37 | $80.05 | $75.45 | 3,389,591 |
| 2020-06-04 | $74.26 | $74.50 | $73.36 | $74.19 | $69.92 | 1,973,578 |
| 2020-06-03 | $73.68 | $75.00 | $73.26 | $74.79 | $70.49 | 1,523,192 |
| 2020-06-02 | $72.13 | $73.23 | $71.66 | $73.22 | $69.01 | 1,577,139 |
| 2020-06-01 | $72.09 | $72.85 | $71.82 | $71.95 | $67.81 | 1,628,030 |
| 2020-05-29 | $71.87 | $72.60 | $70.73 | $72.28 | $68.12 | 3,310,113 |
| 2020-05-28 | $71.75 | $73.00 | $71.27 | $72.08 | $67.93 | 2,998,160 |
| 2020-05-27 | $69.98 | $71.09 | $69.16 | $71.06 | $66.97 | 2,217,885 |
| 2020-05-26 | $69.27 | $69.62 | $68.39 | $69.33 | $65.34 | 3,085,861 |
| 2020-05-22 | $67.21 | $67.74 | $66.74 | $67.58 | $63.69 | 1,387,434 |
| 2020-05-21 | $67.40 | $67.83 | $66.77 | $67.40 | $63.52 | 1,963,746 |
| 2020-05-20 | $66.62 | $67.91 | $65.99 | $67.81 | $63.91 | 2,158,409 |
| 2020-05-19 | $65.90 | $68.34 | $65.27 | $65.60 | $61.83 | 3,509,884 |
| 2020-05-18 | $65.29 | $66.62 | $64.98 | $66.33 | $62.52 | 3,259,058 |
| 2020-05-15 | $60.35 | $63.47 | $60.00 | $63.43 | $59.78 | 4,548,774 |
| 2020-05-14 | $61.08 | $63.17 | $60.15 | $63.13 | $59.50 | 3,048,678 |
| 2020-05-13 | $63.94 | $64.36 | $61.34 | $61.91 | $57.78 | 3,206,095 |
| 2020-05-12 | $66.43 | $66.88 | $63.89 | $64.03 | $59.76 | 2,329,012 |
| 2020-05-11 | $66.32 | $66.80 | $65.71 | $66.31 | $61.89 | 2,235,858 |
| 2020-05-08 | $68.66 | $68.81 | $66.90 | $67.11 | $62.64 | 2,181,285 |
| 2020-05-07 | $68.13 | $68.43 | $67.53 | $68.07 | $63.53 | 2,120,090 |
| 2020-05-06 | $68.30 | $68.42 | $66.95 | $67.12 | $62.64 | 1,549,454 |
| 2020-05-05 | $68.02 | $68.84 | $67.51 | $67.68 | $63.17 | 1,466,609 |
| 2020-05-04 | $65.93 | $67.30 | $65.17 | $67.17 | $62.69 | 1,704,650 |
| 2020-05-01 | $67.14 | $67.70 | $65.95 | $66.60 | $62.16 | 2,162,839 |
| 2020-04-30 | $69.63 | $69.69 | $67.50 | $68.52 | $63.95 | 2,463,968 |
| 2020-04-29 | $70.27 | $70.86 | $68.16 | $69.86 | $65.20 | 2,300,213 |
| 2020-04-28 | $69.60 | $70.69 | $68.47 | $68.66 | $64.08 | 2,096,369 |
| 2020-04-27 | $68.70 | $68.99 | $67.97 | $68.56 | $63.99 | 1,849,726 |
| 2020-04-24 | $67.63 | $68.68 | $66.74 | $68.09 | $63.55 | 3,032,785 |
| 2020-04-23 | $67.23 | $68.19 | $66.56 | $66.91 | $62.45 | 2,476,992 |
| 2020-04-22 | $65.54 | $67.70 | $65.29 | $66.82 | $62.36 | 2,394,208 |
| 2020-04-21 | $64.97 | $65.55 | $63.77 | $64.02 | $59.75 | 2,776,962 |
| 2020-04-20 | $66.11 | $67.67 | $65.85 | $66.46 | $62.03 | 2,372,407 |
| 2020-04-17 | $65.98 | $67.55 | $65.70 | $67.50 | $63.00 | 2,764,604 |
| 2020-04-16 | $65.01 | $65.22 | $63.31 | $63.77 | $59.52 | 2,105,459 |
| 2020-04-15 | $64.79 | $65.14 | $63.94 | $64.89 | $60.56 | 2,366,080 |
| 2020-04-14 | $65.33 | $66.25 | $64.38 | $66.14 | $61.73 | 3,233,342 |
| 2020-04-13 | $65.56 | $65.75 | $63.49 | $64.15 | $59.87 | 1,985,084 |
| 2020-04-09 | $66.23 | $67.69 | $65.74 | $66.54 | $62.10 | 2,877,355 |
| 2020-04-08 | $65.33 | $66.41 | $63.94 | $65.06 | $60.72 | 3,171,849 |
| 2020-04-07 | $68.28 | $68.79 | $64.64 | $64.82 | $60.50 | 4,136,384 |
| 2020-04-06 | $62.70 | $65.73 | $62.18 | $65.29 | $60.94 | 3,475,714 |
| 2020-04-03 | $60.91 | $61.51 | $58.85 | $59.55 | $55.58 | 6,192,903 |
| 2020-04-02 | $59.92 | $61.63 | $59.79 | $61.03 | $56.96 | 3,716,187 |
| 2020-04-01 | $59.42 | $62.15 | $59.12 | $60.61 | $56.57 | 5,451,539 |
| 2020-03-31 | $63.90 | $64.85 | $61.41 | $62.92 | $58.72 | 5,369,586 |
| 2020-03-30 | $60.68 | $64.95 | $60.28 | $64.42 | $60.12 | 3,754,828 |
| 2020-03-27 | $62.55 | $63.99 | $59.68 | $60.17 | $56.16 | 4,114,317 |
| 2020-03-26 | $60.17 | $66.14 | $60.02 | $65.66 | $61.28 | 3,445,726 |
| 2020-03-25 | $59.00 | $65.67 | $54.34 | $60.08 | $56.07 | 5,912,520 |
| 2020-03-24 | $52.78 | $61.87 | $52.76 | $59.56 | $55.59 | 4,925,282 |
| 2020-03-23 | $51.69 | $52.50 | $48.50 | $50.39 | $47.03 | 5,166,845 |
| 2020-03-20 | $58.28 | $58.43 | $51.37 | $51.97 | $48.50 | 5,751,173 |
| 2020-03-19 | $62.16 | $62.50 | $54.47 | $58.03 | $54.16 | 5,592,540 |
| 2020-03-18 | $55.93 | $63.88 | $47.87 | $63.30 | $59.08 | 5,556,901 |
| 2020-03-17 | $58.47 | $61.27 | $54.48 | $60.79 | $56.74 | 7,262,431 |
| 2020-03-16 | $63.61 | $64.43 | $57.62 | $57.62 | $53.78 | 5,565,256 |
| 2020-03-13 | $69.73 | $71.56 | $65.11 | $71.56 | $66.79 | 4,951,083 |
| 2020-03-12 | $69.66 | $71.58 | $64.61 | $66.46 | $62.03 | 5,742,881 |
| 2020-03-11 | $74.15 | $75.98 | $73.05 | $74.68 | $69.70 | 4,562,913 |
| 2020-03-10 | $74.71 | $76.72 | $72.39 | $76.71 | $71.60 | 2,699,388 |
| 2020-03-09 | $72.36 | $75.13 | $69.52 | $72.46 | $67.63 | 3,281,985 |
| 2020-03-06 | $76.44 | $77.92 | $75.22 | $77.50 | $72.33 | 2,592,039 |
| 2020-03-05 | $80.31 | $80.82 | $78.52 | $79.32 | $74.03 | 2,360,844 |
| 2020-03-04 | $80.54 | $82.62 | $79.70 | $82.38 | $76.89 | 1,913,125 |
| 2020-03-03 | $81.27 | $82.80 | $78.57 | $79.06 | $73.79 | 2,944,584 |
| 2020-03-02 | $77.61 | $82.23 | $76.88 | $82.08 | $76.61 | 3,501,057 |
| 2020-02-28 | $76.71 | $78.12 | $75.35 | $77.48 | $72.31 | 4,052,781 |
| 2020-02-27 | $81.10 | $82.57 | $78.87 | $78.90 | $73.64 | 2,689,881 |
| 2020-02-26 | $84.56 | $85.32 | $82.23 | $82.28 | $76.79 | 2,276,617 |
| 2020-02-25 | $87.50 | $87.86 | $83.47 | $83.61 | $78.04 | 2,164,359 |
| 2020-02-24 | $87.15 | $88.70 | $86.53 | $87.21 | $81.40 | 1,768,217 |
| 2020-02-21 | $89.95 | $90.04 | $88.72 | $89.05 | $83.11 | 1,838,096 |
| 2020-02-20 | $90.29 | $90.54 | $89.05 | $90.23 | $84.21 | 2,253,619 |
| 2020-02-19 | $89.72 | $90.35 | $89.50 | $90.11 | $84.10 | 1,417,349 |
| 2020-02-18 | $89.35 | $89.70 | $89.08 | $89.36 | $83.40 | 1,117,678 |
| 2020-02-14 | $88.51 | $89.22 | $88.40 | $89.21 | $83.26 | 949,121 |
| 2020-02-13 | $87.70 | $88.88 | $87.60 | $88.60 | $82.69 | 782,699 |
| 2020-02-12 | $88.24 | $88.38 | $87.33 | $87.97 | $82.10 | 1,019,792 |
| 2020-02-11 | $88.75 | $88.75 | $87.71 | $87.80 | $81.95 | 847,272 |
| 2020-02-10 | $87.85 | $88.59 | $87.84 | $88.49 | $82.59 | 855,017 |
| 2020-02-07 | $87.99 | $88.29 | $87.51 | $87.98 | $82.11 | 886,913 |
| 2020-02-06 | $88.60 | $88.86 | $88.01 | $88.45 | $82.55 | 854,991 |
| 2020-02-05 | $88.82 | $88.92 | $87.78 | $88.03 | $82.16 | 1,570,575 |
| 2020-02-04 | $87.53 | $88.85 | $87.26 | $88.28 | $82.39 | 1,238,980 |
| 2020-02-03 | $86.45 | $87.42 | $86.42 | $86.56 | $80.79 | 1,406,234 |
| 2020-01-31 | $87.19 | $87.31 | $85.40 | $85.77 | $80.05 | 1,718,361 |
| 2020-01-30 | $86.72 | $88.04 | $86.38 | $87.96 | $81.51 | 1,368,562 |
| 2020-01-29 | $88.96 | $88.96 | $87.31 | $87.40 | $80.99 | 1,416,483 |
| 2020-01-28 | $87.77 | $89.06 | $87.77 | $88.66 | $82.15 | 1,057,296 |
| 2020-01-27 | $88.02 | $88.57 | $87.59 | $87.71 | $81.27 | 1,512,435 |
| 2020-01-24 | $89.95 | $89.96 | $88.52 | $88.91 | $82.39 | 1,005,132 |
| 2020-01-23 | $89.68 | $89.78 | $89.07 | $89.65 | $83.07 | 1,259,287 |
| 2020-01-22 | $89.21 | $89.95 | $88.94 | $89.66 | $83.08 | 1,381,399 |
| 2020-01-21 | $88.01 | $88.92 | $87.98 | $88.65 | $82.15 | 1,566,371 |
| 2020-01-17 | $88.20 | $88.28 | $87.88 | $88.24 | $81.77 | 1,585,576 |
| 2020-01-16 | $88.09 | $88.23 | $87.41 | $87.97 | $81.52 | 1,478,196 |
| 2020-01-15 | $86.79 | $87.83 | $86.79 | $87.37 | $80.96 | 2,091,036 |
| 2020-01-14 | $86.72 | $87.46 | $86.21 | $86.62 | $80.26 | 1,518,429 |
| 2020-01-13 | $85.61 | $86.37 | $85.51 | $86.26 | $79.93 | 1,048,657 |
| 2020-01-10 | $86.19 | $86.30 | $85.17 | $85.27 | $79.01 | 1,048,480 |
| 2020-01-09 | $85.39 | $86.20 | $85.20 | $85.75 | $79.46 | 1,245,634 |
| 2020-01-08 | $84.43 | $85.49 | $84.28 | $85.17 | $78.92 | 1,500,533 |
| 2020-01-07 | $84.49 | $84.62 | $84.11 | $84.34 | $78.15 | 1,362,956 |
| 2020-01-06 | $84.48 | $84.85 | $84.37 | $84.81 | $78.59 | 1,196,725 |
| 2020-01-03 | $84.71 | $85.04 | $84.40 | $84.82 | $78.60 | 964,658 |
| 2020-01-02 | $85.50 | $85.63 | $84.71 | $85.11 | $78.87 | 1,202,928 |
| 2019-12-31 | $84.50 | $85.19 | $84.39 | $85.06 | $78.82 | 1,034,167 |
| 2019-12-30 | $85.05 | $85.07 | $84.31 | $84.89 | $78.66 | 970,918 |
| 2019-12-27 | $84.87 | $85.18 | $84.42 | $85.12 | $78.87 | 958,278 |
| 2019-12-26 | $84.61 | $85.04 | $84.42 | $84.71 | $78.49 | 820,990 |
| 2019-12-24 | $84.93 | $85.06 | $84.57 | $84.65 | $78.44 | 422,455 |
| 2019-12-23 | $85.59 | $85.83 | $84.73 | $84.91 | $78.68 | 1,998,874 |
| 2019-12-20 | $85.54 | $85.94 | $84.77 | $85.53 | $79.25 | 3,741,268 |
| 2019-12-19 | $84.96 | $85.27 | $83.93 | $85.00 | $78.76 | 2,192,955 |
| 2019-12-18 | $87.12 | $87.84 | $83.71 | $84.77 | $78.55 | 3,043,514 |
| 2019-12-17 | $85.38 | $85.68 | $84.82 | $85.21 | $78.96 | 2,189,534 |
| 2019-12-16 | $85.43 | $85.86 | $84.88 | $84.91 | $78.68 | 1,991,010 |
| 2019-12-13 | $84.67 | $85.23 | $84.08 | $85.08 | $78.84 | 1,255,647 |
| 2019-12-12 | $84.15 | $85.08 | $83.75 | $84.74 | $78.52 | 1,844,385 |
| 2019-12-11 | $84.57 | $84.78 | $83.61 | $84.27 | $78.09 | 1,315,013 |
| 2019-12-10 | $84.56 | $84.94 | $84.30 | $84.51 | $78.31 | 916,740 |
| 2019-12-09 | $85.22 | $85.22 | $84.43 | $84.69 | $78.48 | 1,028,505 |
| 2019-12-06 | $84.99 | $85.40 | $84.76 | $85.13 | $78.88 | 942,499 |
| 2019-12-05 | $84.62 | $84.79 | $84.18 | $84.42 | $78.23 | 1,173,431 |
| 2019-12-04 | $84.44 | $85.08 | $84.14 | $84.56 | $78.36 | 1,122,396 |
| 2019-12-03 | $84.21 | $84.51 | $83.75 | $84.48 | $78.28 | 1,288,911 |
| 2019-12-02 | $86.02 | $86.02 | $84.31 | $84.70 | $78.49 | 1,282,132 |
| 2019-11-29 | $86.45 | $86.77 | $85.93 | $86.12 | $79.80 | 578,642 |
| 2019-11-27 | $86.43 | $86.49 | $85.74 | $86.49 | $80.14 | 1,249,909 |
| 2019-11-26 | $85.04 | $86.16 | $85.00 | $86.12 | $79.80 | 3,269,754 |
| 2019-11-25 | $84.97 | $85.30 | $84.49 | $84.86 | $78.63 | 1,028,750 |
| 2019-11-22 | $85.04 | $85.47 | $84.21 | $84.64 | $78.43 | 1,024,787 |
| 2019-11-21 | $85.98 | $85.98 | $84.59 | $84.96 | $78.73 | 1,130,097 |
| 2019-11-20 | $85.55 | $86.07 | $85.28 | $85.75 | $79.46 | 1,151,800 |
| 2019-11-19 | $85.39 | $86.13 | $85.01 | $85.79 | $79.50 | 1,062,597 |
| 2019-11-18 | $84.70 | $85.34 | $84.56 | $85.06 | $78.82 | 1,172,131 |
| 2019-11-15 | $84.81 | $84.83 | $84.14 | $84.70 | $78.49 | 1,319,053 |
| 2019-11-14 | $83.27 | $84.53 | $83.21 | $84.47 | $78.27 | 1,077,518 |
| 2019-11-13 | $82.86 | $83.68 | $82.79 | $83.53 | $77.40 | 1,874,005 |
| 2019-11-12 | $82.80 | $83.29 | $82.64 | $83.04 | $76.95 | 1,194,765 |
| 2019-11-11 | $82.97 | $83.48 | $82.56 | $82.83 | $76.75 | 1,014,949 |
| 2019-11-08 | $82.99 | $83.28 | $82.42 | $83.25 | $77.14 | 1,718,510 |
| 2019-11-07 | $83.20 | $83.45 | $82.54 | $82.88 | $76.80 | 1,381,124 |
| 2019-11-06 | $82.86 | $83.23 | $82.10 | $82.66 | $76.59 | 1,478,226 |
| 2019-11-05 | $83.38 | $83.97 | $81.89 | $82.59 | $76.53 | 1,735,002 |
| 2019-11-04 | $84.38 | $84.48 | $83.24 | $83.46 | $77.34 | 994,811 |
| 2019-11-01 | $84.16 | $84.54 | $83.47 | $83.89 | $77.73 | 983,484 |
| 2019-10-31 | $84.00 | $84.29 | $83.29 | $83.64 | $77.50 | 1,174,369 |
| 2019-10-30 | $84.63 | $84.75 | $83.50 | $84.65 | $77.86 | 1,138,571 |
| 2019-10-29 | $84.61 | $85.12 | $84.38 | $84.55 | $77.77 | 1,155,289 |
| 2019-10-28 | $85.03 | $85.08 | $84.05 | $84.42 | $77.65 | 1,033,741 |
| 2019-10-25 | $84.29 | $84.97 | $84.09 | $84.53 | $77.75 | 923,409 |
| 2019-10-24 | $84.09 | $84.81 | $83.69 | $84.70 | $77.91 | 1,003,383 |
| 2019-10-23 | $83.17 | $84.09 | $83.07 | $84.07 | $77.33 | 1,507,629 |
| 2019-10-22 | $84.81 | $85.26 | $83.18 | $83.27 | $76.59 | 1,125,207 |
| 2019-10-21 | $84.81 | $84.81 | $83.83 | $84.68 | $77.89 | 1,066,906 |
| 2019-10-18 | $84.99 | $85.40 | $84.00 | $84.25 | $77.49 | 1,570,315 |
| 2019-10-17 | $84.85 | $85.41 | $84.51 | $84.73 | $77.94 | 1,092,562 |
| 2019-10-16 | $84.28 | $84.85 | $84.00 | $84.75 | $77.95 | 1,160,766 |
| 2019-10-15 | $84.72 | $85.00 | $84.32 | $84.86 | $78.05 | 1,019,121 |
| 2019-10-14 | $84.56 | $85.00 | $84.51 | $84.70 | $77.91 | 1,134,669 |
| 2019-10-11 | $84.89 | $85.42 | $84.56 | $84.63 | $77.84 | 1,367,359 |
| 2019-10-10 | $82.99 | $84.22 | $82.81 | $83.94 | $77.21 | 1,074,968 |
| 2019-10-09 | $82.17 | $83.43 | $82.17 | $83.10 | $76.44 | 1,333,807 |
| 2019-10-08 | $82.62 | $83.08 | $81.79 | $82.08 | $75.50 | 1,350,028 |
| 2019-10-07 | $83.84 | $84.08 | $82.89 | $82.93 | $76.28 | 1,489,164 |
| 2019-10-04 | $83.01 | $84.49 | $82.68 | $84.35 | $77.59 | 1,801,899 |
| 2019-10-03 | $83.14 | $83.35 | $80.00 | $82.56 | $75.94 | 2,206,275 |
| 2019-10-02 | $82.80 | $83.90 | $81.33 | $83.35 | $76.67 | 3,868,085 |
| 2019-10-01 | $83.15 | $83.60 | $81.65 | $81.89 | $75.32 | 1,850,871 |
| 2019-09-30 | $81.95 | $82.89 | $81.55 | $82.77 | $76.13 | 1,652,139 |
| 2019-09-27 | $83.00 | $83.50 | $80.95 | $81.52 | $74.98 | 1,541,099 |
| 2019-09-26 | $82.32 | $82.87 | $81.99 | $82.57 | $75.95 | 938,415 |
| 2019-09-25 | $81.71 | $82.68 | $80.66 | $82.26 | $75.66 | 1,403,283 |
| 2019-09-24 | $82.45 | $83.26 | $81.45 | $81.67 | $75.12 | 1,575,139 |
| 2019-09-23 | $82.66 | $82.86 | $82.07 | $82.20 | $75.61 | 1,401,889 |
| 2019-09-20 | $82.58 | $83.49 | $82.46 | $82.54 | $75.92 | 2,503,745 |
| 2019-09-19 | $82.85 | $83.63 | $82.37 | $82.50 | $75.88 | 1,128,767 |
| 2019-09-18 | $82.56 | $82.87 | $81.56 | $82.77 | $76.13 | 1,348,157 |
| 2019-09-17 | $81.51 | $82.57 | $81.50 | $82.55 | $75.93 | 1,313,237 |
| 2019-09-16 | $81.41 | $81.99 | $80.87 | $81.06 | $74.56 | 1,468,896 |
| 2019-09-13 | $81.70 | $82.58 | $81.27 | $81.62 | $75.07 | 2,430,241 |
| 2019-09-12 | $81.72 | $82.72 | $81.54 | $81.69 | $75.14 | 1,804,623 |
| 2019-09-11 | $80.74 | $81.44 | $80.10 | $81.25 | $74.73 | 1,876,635 |
| 2019-09-10 | $81.21 | $81.50 | $78.81 | $80.74 | $74.27 | 3,050,240 |
| 2019-09-09 | $84.30 | $84.47 | $81.13 | $81.81 | $75.25 | 1,820,481 |
| 2019-09-06 | $83.88 | $84.49 | $83.85 | $84.07 | $77.33 | 1,261,946 |
| 2019-09-05 | $83.21 | $83.91 | $82.90 | $83.80 | $77.08 | 1,793,723 |
| 2019-09-04 | $81.75 | $82.49 | $81.67 | $82.39 | $75.78 | 1,368,500 |
| 2019-09-03 | $81.09 | $82.05 | $80.70 | $81.00 | $74.50 | 1,452,157 |
| 2019-08-30 | $82.38 | $82.41 | $81.28 | $81.70 | $75.15 | 1,271,762 |
| 2019-08-29 | $81.96 | $82.31 | $81.61 | $81.86 | $75.30 | 794,952 |
| 2019-08-28 | $80.27 | $81.14 | $79.95 | $81.03 | $74.53 | 973,892 |
| 2019-08-27 | $80.92 | $81.22 | $80.46 | $80.66 | $74.19 | 947,927 |
| 2019-08-26 | $80.58 | $80.75 | $79.66 | $80.45 | $74.00 | 1,314,548 |
| 2019-08-23 | $82.10 | $82.43 | $79.37 | $79.72 | $73.33 | 1,708,698 |
| 2019-08-22 | $82.92 | $82.92 | $81.25 | $82.25 | $75.65 | 1,254,521 |
| 2019-08-21 | $82.37 | $82.78 | $82.20 | $82.52 | $75.90 | 998,049 |
| 2019-08-20 | $82.34 | $82.67 | $81.79 | $81.95 | $75.38 | 790,753 |
| 2019-08-19 | $82.46 | $82.52 | $81.89 | $82.29 | $75.69 | 1,036,719 |
| 2019-08-16 | $80.82 | $81.67 | $80.60 | $81.47 | $74.94 | 1,732,100 |
| 2019-08-15 | $79.78 | $80.86 | $79.65 | $80.09 | $73.67 | 2,072,328 |
| 2019-08-14 | $82.68 | $82.95 | $80.97 | $81.06 | $74.56 | 1,685,671 |
| 2019-08-13 | $82.90 | $83.88 | $82.58 | $83.73 | $77.02 | 1,331,357 |
| 2019-08-12 | $83.41 | $83.59 | $82.34 | $82.80 | $76.16 | 1,109,221 |
| 2019-08-09 | $84.21 | $84.28 | $82.71 | $83.55 | $76.85 | 1,353,118 |
| 2019-08-08 | $82.61 | $84.41 | $81.01 | $84.41 | $77.64 | 1,460,874 |
| 2019-08-07 | $81.23 | $82.59 | $80.66 | $82.25 | $75.65 | 2,307,257 |
| 2019-08-06 | $81.05 | $82.60 | $80.64 | $82.27 | $75.67 | 2,222,441 |
| 2019-08-05 | $82.73 | $83.06 | $80.36 | $80.88 | $74.39 | 2,561,505 |
| 2019-08-02 | $83.36 | $84.47 | $83.00 | $83.93 | $77.20 | 1,869,932 |
| 2019-08-01 | $83.12 | $84.47 | $82.80 | $83.88 | $77.15 | 2,216,791 |
| 2019-07-31 | $86.01 | $86.29 | $82.30 | $83.05 | $76.39 | 2,844,217 |
| 2019-07-30 | $85.83 | $86.74 | $85.75 | $86.14 | $78.65 | 2,182,589 |
| 2019-07-29 | $86.60 | $86.73 | $86.18 | $86.23 | $78.73 | 1,309,607 |
| 2019-07-26 | $85.81 | $86.65 | $85.59 | $86.58 | $79.05 | 1,113,262 |
| 2019-07-25 | $85.10 | $85.58 | $84.56 | $85.42 | $77.99 | 1,726,884 |
| 2019-07-24 | $84.50 | $85.08 | $83.75 | $85.05 | $77.65 | 1,621,433 |
| 2019-07-23 | $84.44 | $84.96 | $83.65 | $84.62 | $77.26 | 2,005,091 |
| 2019-07-22 | $84.65 | $85.05 | $84.06 | $84.09 | $76.77 | 1,733,642 |
| 2019-07-19 | $85.90 | $86.15 | $84.53 | $84.56 | $77.20 | 1,508,294 |
| 2019-07-18 | $85.07 | $85.70 | $84.49 | $85.59 | $78.14 | 1,373,993 |
| 2019-07-17 | $85.84 | $85.95 | $85.20 | $85.23 | $77.81 | 1,142,842 |
| 2019-07-16 | $85.72 | $86.05 | $85.31 | $85.66 | $78.21 | 1,119,076 |
| 2019-07-15 | $85.91 | $85.99 | $85.37 | $85.73 | $78.27 | 1,525,653 |
| 2019-07-12 | $85.66 | $85.79 | $85.00 | $85.72 | $78.26 | 1,747,240 |
| 2019-07-11 | $85.54 | $85.67 | $84.93 | $85.33 | $77.91 | 1,759,167 |
| 2019-07-10 | $85.34 | $85.96 | $85.30 | $85.46 | $78.02 | 2,213,518 |
| 2019-07-09 | $84.57 | $85.32 | $83.85 | $85.21 | $77.80 | 1,948,125 |
| 2019-07-08 | $85.03 | $85.32 | $84.69 | $84.85 | $77.47 | 1,782,965 |
| 2019-07-05 | $84.05 | $85.42 | $83.56 | $85.31 | $77.89 | 2,182,046 |
| 2019-07-03 | $83.65 | $84.74 | $83.64 | $84.60 | $77.24 | 1,442,467 |
| 2019-07-02 | $83.00 | $85.03 | $81.70 | $83.63 | $76.35 | 4,224,510 |
| 2019-07-01 | $83.31 | $83.66 | $82.37 | $83.51 | $76.24 | 3,786,930 |
| 2019-06-28 | $82.06 | $82.34 | $81.60 | $82.29 | $75.13 | 4,047,523 |
| 2019-06-27 | $81.92 | $82.29 | $81.42 | $82.10 | $74.96 | 3,631,090 |
| 2019-06-26 | $84.02 | $84.27 | $81.27 | $81.77 | $74.66 | 5,978,705 |
| 2019-06-25 | $86.01 | $86.12 | $84.74 | $84.80 | $77.42 | 2,581,383 |
| 2019-06-24 | $86.67 | $86.88 | $86.15 | $86.18 | $78.68 | 1,392,185 |
| 2019-06-21 | $87.52 | $87.73 | $86.42 | $86.52 | $78.99 | 2,904,690 |
| 2019-06-20 | $87.74 | $88.15 | $87.26 | $87.56 | $79.94 | 1,938,289 |
| 2019-06-19 | $87.03 | $87.39 | $86.01 | $87.14 | $79.56 | 1,633,123 |
| 2019-06-18 | $86.98 | $87.47 | $86.59 | $86.86 | $79.30 | 1,936,187 |
| 2019-06-17 | $87.52 | $87.52 | $86.22 | $86.28 | $78.77 | 1,326,883 |
| 2019-06-14 | $86.95 | $87.05 | $86.55 | $86.68 | $79.14 | 1,251,436 |
| 2019-06-13 | $87.65 | $87.79 | $86.69 | $86.93 | $79.37 | 1,448,251 |
| 2019-06-12 | $87.10 | $87.44 | $86.99 | $87.27 | $79.68 | 1,172,864 |
| 2019-06-11 | $88.43 | $88.43 | $86.72 | $87.05 | $79.48 | 1,460,577 |
| 2019-06-10 | $87.87 | $88.38 | $87.65 | $87.80 | $80.16 | 1,121,729 |
| 2019-06-07 | $87.52 | $88.29 | $87.39 | $87.60 | $79.98 | 1,516,722 |
| 2019-06-06 | $86.66 | $87.16 | $85.70 | $87.09 | $79.51 | 1,393,600 |
| 2019-06-05 | $86.12 | $86.52 | $85.68 | $86.43 | $78.91 | 2,554,548 |
| 2019-06-04 | $85.31 | $85.46 | $84.52 | $85.36 | $77.93 | 2,546,429 |
| 2019-06-03 | $85.95 | $86.47 | $83.97 | $84.43 | $77.08 | 2,154,471 |
| 2019-05-31 | $85.81 | $86.06 | $85.16 | $85.79 | $78.33 | 1,596,600 |
| 2019-05-30 | $85.65 | $86.39 | $85.15 | $86.24 | $78.74 | 1,749,442 |
| 2019-05-29 | $85.79 | $85.99 | $85.07 | $85.68 | $78.23 | 1,774,427 |
| 2019-05-28 | $86.52 | $87.15 | $85.97 | $86.17 | $78.67 | 2,608,685 |
| 2019-05-24 | $86.49 | $86.96 | $85.95 | $86.17 | $78.67 | 1,377,815 |
| 2019-05-23 | $86.37 | $86.59 | $85.57 | $86.06 | $78.57 | 1,948,393 |
| 2019-05-22 | $86.96 | $87.75 | $86.88 | $87.15 | $79.57 | 1,168,661 |
| 2019-05-21 | $86.70 | $87.27 | $86.16 | $87.11 | $79.53 | 1,265,293 |
| 2019-05-20 | $85.64 | $86.64 | $84.91 | $86.16 | $78.66 | 1,130,488 |
| 2019-05-17 | $86.12 | $86.85 | $85.78 | $86.27 | $78.76 | 1,672,966 |
| 2019-05-16 | $85.16 | $86.98 | $85.05 | $86.64 | $79.10 | 1,672,783 |
| 2019-05-15 | $83.76 | $85.18 | $83.75 | $85.05 | $77.65 | 1,447,204 |
| 2019-05-14 | $82.98 | $84.83 | $82.94 | $84.19 | $76.86 | 2,115,988 |
| 2019-05-13 | $83.33 | $84.19 | $83.08 | $83.56 | $75.73 | 2,468,775 |
| 2019-05-10 | $84.04 | $85.17 | $83.06 | $85.08 | $77.11 | 1,591,543 |
| 2019-05-09 | $83.37 | $84.44 | $83.25 | $84.31 | $76.41 | 2,119,436 |
| 2019-05-08 | $83.40 | $84.49 | $83.15 | $84.19 | $76.30 | 1,267,979 |
| 2019-05-07 | $83.75 | $84.45 | $82.86 | $83.48 | $75.66 | 2,364,805 |
| 2019-05-06 | $83.12 | $84.85 | $82.69 | $84.67 | $76.74 | 1,300,739 |
| 2019-05-03 | $83.23 | $84.82 | $83.07 | $84.61 | $76.68 | 1,610,913 |
| 2019-05-02 | $81.98 | $83.11 | $81.83 | $82.78 | $75.03 | 2,358,812 |
| 2019-05-01 | $84.50 | $84.50 | $81.92 | $81.97 | $74.29 | 2,232,185 |
| 2019-04-30 | $83.71 | $84.39 | $82.84 | $84.31 | $76.41 | 2,182,174 |
| 2019-04-29 | $83.73 | $84.09 | $83.50 | $83.61 | $75.78 | 1,497,456 |
| 2019-04-26 | $83.56 | $83.83 | $82.98 | $83.79 | $75.94 | 1,017,311 |
| 2019-04-25 | $83.44 | $83.50 | $82.49 | $83.23 | $75.43 | 1,569,050 |
| 2019-04-24 | $83.65 | $84.02 | $83.30 | $83.48 | $75.66 | 1,415,464 |
| 2019-04-23 | $81.41 | $83.61 | $81.33 | $83.58 | $75.75 | 1,912,985 |
| 2019-04-22 | $81.32 | $81.69 | $81.19 | $81.61 | $73.96 | 1,080,635 |
| 2019-04-18 | $82.12 | $82.12 | $81.10 | $81.59 | $73.95 | 1,224,798 |
| 2019-04-17 | $81.79 | $82.02 | $81.51 | $81.56 | $73.92 | 1,189,635 |
| 2019-04-16 | $82.64 | $82.64 | $81.37 | $81.59 | $73.95 | 1,262,463 |
| 2019-04-15 | $82.17 | $82.48 | $81.93 | $82.37 | $74.65 | 896,098 |
| 2019-04-12 | $81.64 | $82.21 | $81.26 | $82.16 | $74.46 | 1,009,833 |
| 2019-04-11 | $81.39 | $81.49 | $81.00 | $81.35 | $73.73 | 1,422,793 |
| 2019-04-10 | $80.68 | $81.29 | $80.67 | $81.14 | $73.54 | 976,143 |
| 2019-04-09 | $80.53 | $81.05 | $80.10 | $80.75 | $73.19 | 1,348,798 |
| 2019-04-08 | $80.73 | $80.93 | $79.97 | $80.82 | $73.25 | 1,468,735 |
| 2019-04-05 | $80.67 | $80.94 | $80.32 | $80.74 | $73.18 | 2,021,742 |
| 2019-04-04 | $81.26 | $81.29 | $80.05 | $80.40 | $72.87 | 1,872,254 |
| 2019-04-03 | $81.43 | $81.59 | $80.62 | $81.08 | $73.48 | 2,948,308 |
| 2019-04-02 | $80.89 | $81.08 | $80.39 | $81.02 | $73.43 | 2,425,167 |
| 2019-04-01 | $80.75 | $81.03 | $80.08 | $80.93 | $73.35 | 1,723,538 |
| 2019-03-29 | $79.65 | $80.37 | $79.16 | $80.20 | $72.69 | 2,738,939 |
| 2019-03-28 | $79.41 | $79.78 | $78.60 | $79.05 | $71.64 | 2,184,259 |
| 2019-03-27 | $79.27 | $80.74 | $77.72 | $79.26 | $71.83 | 4,368,395 |
| 2019-03-26 | $79.30 | $80.17 | $79.15 | $80.10 | $72.60 | 2,510,029 |
| 2019-03-25 | $78.14 | $78.81 | $77.89 | $78.74 | $71.36 | 1,613,889 |
| 2019-03-22 | $79.29 | $79.51 | $78.40 | $78.44 | $71.09 | 2,462,892 |
| 2019-03-21 | $78.17 | $79.79 | $78.08 | $79.52 | $72.07 | 1,655,884 |
| 2019-03-20 | $78.94 | $79.15 | $78.15 | $78.43 | $71.08 | 1,795,830 |
| 2019-03-19 | $79.66 | $79.67 | $78.72 | $79.11 | $71.70 | 1,541,745 |
| 2019-03-18 | $79.28 | $79.56 | $78.66 | $79.32 | $71.89 | 1,242,653 |
| 2019-03-15 | $78.98 | $79.54 | $78.84 | $79.23 | $71.81 | 2,565,412 |
| 2019-03-14 | $78.44 | $79.00 | $78.13 | $78.99 | $71.59 | 1,567,098 |
| 2019-03-13 | $78.07 | $78.87 | $77.94 | $78.27 | $70.94 | 1,844,624 |
| 2019-03-12 | $77.79 | $78.36 | $77.57 | $77.74 | $70.46 | 1,922,646 |
| 2019-03-11 | $76.61 | $77.58 | $76.52 | $77.52 | $70.26 | 1,727,390 |
| 2019-03-08 | $75.83 | $76.40 | $75.10 | $76.34 | $69.19 | 1,580,092 |
| 2019-03-07 | $76.71 | $76.93 | $76.02 | $76.20 | $69.06 | 2,599,194 |
| 2019-03-06 | $77.11 | $77.21 | $76.58 | $76.82 | $69.62 | 1,710,925 |
| 2019-03-05 | $76.63 | $77.25 | $76.45 | $77.01 | $69.80 | 1,659,423 |
| 2019-03-04 | $77.77 | $78.00 | $75.67 | $76.50 | $69.33 | 2,658,289 |
| 2019-03-01 | $77.36 | $77.57 | $77.04 | $77.43 | $70.18 | 1,952,359 |
| 2019-02-28 | $76.41 | $77.05 | $76.30 | $77.02 | $69.80 | 1,924,158 |
| 2019-02-27 | $75.80 | $76.55 | $75.59 | $76.52 | $69.35 | 1,276,553 |
| 2019-02-26 | $75.74 | $76.31 | $75.70 | $76.08 | $68.95 | 1,218,919 |
| 2019-02-25 | $76.41 | $76.49 | $75.62 | $75.84 | $68.74 | 1,747,991 |
| 2019-02-22 | $75.63 | $76.07 | $75.28 | $75.89 | $68.78 | 1,731,142 |
| 2019-02-21 | $75.20 | $75.60 | $74.79 | $75.35 | $68.29 | 1,605,723 |
| 2019-02-20 | $74.89 | $75.33 | $74.60 | $75.32 | $68.26 | 1,974,659 |
| 2019-02-19 | $75.55 | $75.67 | $75.10 | $75.13 | $68.09 | 1,651,487 |
| 2019-02-15 | $75.73 | $76.01 | $75.57 | $75.78 | $68.68 | 2,838,068 |
| 2019-02-14 | $74.90 | $75.49 | $74.66 | $75.17 | $68.13 | 1,507,471 |
| 2019-02-13 | $75.06 | $75.29 | $74.84 | $75.25 | $68.20 | 2,511,344 |
| 2019-02-12 | $74.99 | $75.02 | $74.47 | $74.83 | $67.82 | 2,495,998 |
| 2019-02-11 | $74.41 | $74.50 | $73.86 | $74.05 | $67.11 | 2,058,277 |
| 2019-02-08 | $73.25 | $74.28 | $72.94 | $74.26 | $67.30 | 1,490,724 |
| 2019-02-07 | $72.96 | $73.79 | $72.85 | $73.76 | $66.85 | 2,392,696 |
| 2019-02-06 | $73.59 | $73.80 | $73.26 | $73.70 | $66.80 | 2,249,903 |
| 2019-02-05 | $72.85 | $73.76 | $72.47 | $73.74 | $66.83 | 2,909,510 |
| 2019-02-04 | $72.01 | $72.57 | $71.33 | $72.47 | $65.68 | 3,455,865 |
| 2019-02-01 | $70.94 | $71.91 | $70.94 | $71.88 | $65.15 | 1,960,726 |
| 2019-01-31 | $70.58 | $70.96 | $70.13 | $70.80 | $64.17 | 2,959,516 |
| 2019-01-30 | $70.00 | $71.17 | $69.80 | $71.14 | $63.97 | 2,508,879 |
| 2019-01-29 | $70.16 | $70.22 | $69.40 | $69.73 | $62.70 | 1,362,496 |
| 2019-01-28 | $69.86 | $70.17 | $69.64 | $70.00 | $62.94 | 1,734,472 |
| 2019-01-25 | $70.28 | $70.51 | $69.75 | $70.39 | $63.30 | 1,883,305 |
| 2019-01-24 | $69.94 | $69.99 | $69.38 | $69.62 | $62.60 | 1,939,162 |
| 2019-01-23 | $69.64 | $69.90 | $68.98 | $69.84 | $62.80 | 1,756,832 |
| 2019-01-22 | $69.39 | $69.80 | $68.82 | $69.40 | $62.40 | 1,539,100 |
| 2019-01-18 | $69.52 | $70.07 | $68.89 | $69.90 | $62.85 | 2,190,070 |
| 2019-01-17 | $68.30 | $69.05 | $68.25 | $68.75 | $61.82 | 1,614,158 |
| 2019-01-16 | $68.26 | $68.69 | $67.97 | $68.48 | $61.58 | 2,000,851 |
| 2019-01-15 | $67.50 | $68.37 | $67.30 | $68.14 | $61.27 | 1,759,369 |
| 2019-01-14 | $66.86 | $67.41 | $66.71 | $67.23 | $60.45 | 1,245,855 |
| 2019-01-11 | $67.15 | $67.45 | $66.60 | $67.29 | $60.51 | 1,606,864 |
| 2019-01-10 | $66.20 | $67.45 | $66.01 | $67.41 | $60.62 | 1,567,703 |
| 2019-01-09 | $66.34 | $66.67 | $65.94 | $66.31 | $59.63 | 1,665,029 |
| 2019-01-08 | $66.71 | $66.85 | $65.49 | $66.35 | $59.66 | 1,746,803 |
| 2019-01-07 | $66.00 | $66.57 | $65.64 | $65.85 | $59.21 | 1,708,117 |
| 2019-01-04 | $65.14 | $66.42 | $64.86 | $66.20 | $59.53 | 2,137,175 |
| 2019-01-03 | $64.39 | $65.07 | $63.88 | $63.97 | $57.52 | 2,231,010 |
| 2019-01-02 | $64.08 | $65.28 | $63.33 | $65.07 | $58.51 | 2,589,408 |
| 2018-12-31 | $65.18 | $65.41 | $64.51 | $65.15 | $58.58 | 1,599,831 |
| 2018-12-28 | $65.41 | $65.83 | $64.44 | $64.67 | $58.15 | 1,726,978 |
| 2018-12-27 | $63.44 | $65.22 | $62.86 | $65.20 | $58.63 | 1,743,573 |
| 2018-12-26 | $62.04 | $64.37 | $61.32 | $64.32 | $57.84 | 2,474,446 |
| 2018-12-24 | $63.48 | $63.70 | $61.61 | $61.64 | $55.43 | 1,626,091 |
| 2018-12-21 | $65.63 | $66.86 | $63.67 | $63.84 | $57.41 | 4,957,838 |
| 2018-12-20 | $64.52 | $65.71 | $63.53 | $64.96 | $58.41 | 4,426,501 |
| 2018-12-19 | $64.76 | $66.64 | $63.63 | $64.76 | $58.23 | 3,787,860 |
| 2018-12-18 | $65.25 | $65.77 | $63.95 | $64.32 | $57.84 | 3,113,970 |
| 2018-12-17 | $66.01 | $66.58 | $64.53 | $64.95 | $58.40 | 3,204,862 |
| 2018-12-14 | $66.90 | $67.12 | $65.70 | $65.90 | $59.26 | 1,981,609 |
| 2018-12-13 | $68.49 | $68.51 | $66.74 | $67.38 | $60.59 | 2,225,768 |
| 2018-12-12 | $69.22 | $69.41 | $68.08 | $68.12 | $61.25 | 1,619,526 |
| 2018-12-11 | $68.73 | $69.94 | $67.55 | $68.14 | $61.27 | 1,852,186 |
| 2018-12-10 | $67.70 | $68.44 | $66.79 | $68.12 | $61.25 | 2,114,576 |
| 2018-12-07 | $68.85 | $69.33 | $66.40 | $67.68 | $60.86 | 2,168,682 |
| 2018-12-06 | $68.10 | $69.30 | $67.24 | $69.17 | $62.20 | 2,514,991 |
| 2018-12-04 | $70.91 | $71.27 | $69.11 | $69.30 | $62.31 | 2,588,017 |
| 2018-12-03 | $71.55 | $71.75 | $69.84 | $71.01 | $63.85 | 2,103,595 |
| 2018-11-30 | $70.15 | $70.99 | $69.80 | $70.76 | $63.63 | 3,417,480 |
| 2018-11-29 | $70.32 | $70.61 | $69.84 | $69.92 | $62.87 | 2,250,746 |
| 2018-11-28 | $69.22 | $70.86 | $69.10 | $70.85 | $63.71 | 2,343,436 |
| 2018-11-27 | $68.13 | $69.18 | $67.85 | $69.16 | $62.19 | 1,590,589 |
| 2018-11-26 | $68.29 | $68.46 | $67.36 | $68.41 | $61.51 | 2,630,687 |
| 2018-11-23 | $66.74 | $67.91 | $66.51 | $67.26 | $60.48 | 892,042 |
| 2018-11-21 | $67.67 | $67.95 | $66.76 | $67.33 | $60.54 | 2,046,488 |
| 2018-11-20 | $68.09 | $68.25 | $66.95 | $67.30 | $60.52 | 1,892,982 |
| 2018-11-19 | $68.69 | $69.08 | $67.58 | $68.41 | $61.51 | 2,236,279 |
| 2018-11-16 | $67.81 | $69.03 | $67.33 | $68.85 | $61.91 | 2,016,334 |
| 2018-11-15 | $66.19 | $68.10 | $65.89 | $67.94 | $61.09 | 2,798,377 |
| 2018-11-14 | $67.89 | $68.87 | $66.60 | $66.72 | $60.00 | 2,812,336 |
| 2018-11-13 | $69.41 | $69.41 | $67.37 | $67.75 | $60.92 | 1,729,448 |
| 2018-11-12 | $68.84 | $69.04 | $67.86 | $67.96 | $61.11 | 1,689,109 |
| 2018-11-09 | $68.67 | $69.19 | $68.29 | $69.02 | $62.06 | 1,370,153 |
| 2018-11-08 | $68.58 | $69.27 | $68.39 | $69.00 | $62.05 | 1,854,513 |
| 2018-11-07 | $67.73 | $68.53 | $67.49 | $68.48 | $61.58 | 1,792,889 |
| 2018-11-06 | $66.29 | $67.23 | $66.29 | $67.18 | $60.41 | 1,828,383 |
| 2018-11-05 | $65.54 | $66.57 | $65.33 | $66.28 | $59.60 | 2,471,443 |
| 2018-11-02 | $65.13 | $65.64 | $64.58 | $65.49 | $58.89 | 2,659,930 |
| 2018-11-01 | $65.43 | $65.69 | $64.74 | $64.99 | $58.44 | 2,138,149 |
| 2018-10-31 | $64.79 | $66.30 | $64.75 | $65.49 | $58.89 | 3,504,615 |
| 2018-10-30 | $64.01 | $64.71 | $63.69 | $64.63 | $57.62 | 2,598,086 |
| 2018-10-29 | $64.80 | $65.22 | $62.89 | $63.92 | $56.99 | 2,096,132 |
| 2018-10-26 | $63.51 | $64.74 | $63.01 | $64.01 | $57.07 | 2,862,538 |
| 2018-10-25 | $64.86 | $65.26 | $63.94 | $64.92 | $57.88 | 3,217,933 |
| 2018-10-24 | $66.10 | $66.33 | $64.02 | $64.16 | $57.20 | 3,454,445 |
| 2018-10-23 | $67.36 | $67.36 | $65.39 | $66.15 | $58.98 | 3,260,220 |
| 2018-10-22 | $68.25 | $68.44 | $67.53 | $67.57 | $60.24 | 1,988,834 |
| 2018-10-19 | $68.51 | $69.09 | $67.87 | $67.94 | $60.57 | 2,365,006 |
| 2018-10-18 | $68.95 | $69.63 | $67.96 | $68.03 | $60.65 | 2,850,868 |
| 2018-10-17 | $69.01 | $69.90 | $68.18 | $68.89 | $61.42 | 3,770,308 |
| 2018-10-16 | $68.56 | $69.13 | $68.21 | $68.89 | $61.42 | 2,996,507 |
| 2018-10-15 | $68.19 | $68.67 | $67.75 | $68.02 | $60.65 | 2,240,115 |
| 2018-10-12 | $68.50 | $69.15 | $67.37 | $68.26 | $60.86 | 2,926,508 |
| 2018-10-11 | $69.50 | $69.90 | $67.13 | $67.53 | $60.21 | 4,025,545 |
| 2018-10-10 | $72.49 | $72.49 | $69.45 | $69.51 | $61.97 | 2,680,930 |
| 2018-10-09 | $72.55 | $73.49 | $72.21 | $72.50 | $64.64 | 1,522,205 |
| 2018-10-08 | $72.61 | $72.96 | $71.82 | $72.36 | $64.51 | 2,030,490 |
| 2018-10-05 | $72.47 | $73.29 | $72.02 | $72.94 | $65.03 | 1,978,074 |
| 2018-10-04 | $72.92 | $73.00 | $71.68 | $72.39 | $64.54 | 2,455,949 |
| 2018-10-03 | $75.01 | $75.02 | $72.92 | $73.20 | $65.26 | 3,067,227 |
| 2018-10-02 | $73.51 | $76.02 | $72.30 | $74.78 | $66.67 | 5,882,000 |
| 2018-10-01 | $74.01 | $74.45 | $73.45 | $73.72 | $65.73 | 2,281,519 |
| 2018-09-28 | $73.52 | $73.81 | $73.41 | $73.65 | $65.67 | 2,089,742 |
| 2018-09-27 | $73.60 | $74.35 | $73.37 | $73.45 | $65.49 | 1,465,339 |
| 2018-09-26 | $73.87 | $74.23 | $73.31 | $73.59 | $65.61 | 1,977,692 |
| 2018-09-25 | $74.81 | $75.73 | $72.79 | $73.72 | $65.73 | 5,429,700 |
| 2018-09-24 | $74.71 | $74.98 | $74.23 | $74.54 | $66.46 | 1,548,258 |
| 2018-09-21 | $75.05 | $75.57 | $74.70 | $75.25 | $67.09 | 4,077,084 |
| 2018-09-20 | $74.05 | $74.80 | $74.03 | $74.76 | $66.65 | 953,197 |
| 2018-09-19 | $74.64 | $74.78 | $73.63 | $73.99 | $65.97 | 1,296,652 |
| 2018-09-18 | $74.36 | $74.85 | $74.34 | $74.63 | $66.54 | 1,237,783 |
| 2018-09-17 | $74.38 | $74.54 | $74.02 | $74.23 | $66.18 | 1,221,726 |
| 2018-09-14 | $74.83 | $74.83 | $74.29 | $74.38 | $66.32 | 1,111,536 |
| 2018-09-13 | $74.66 | $74.81 | $74.38 | $74.64 | $66.55 | 1,440,317 |
| 2018-09-12 | $74.48 | $74.51 | $73.73 | $74.12 | $66.08 | 1,362,368 |
| 2018-09-11 | $74.10 | $74.61 | $74.00 | $74.55 | $66.47 | 1,026,997 |
| 2018-09-10 | $74.92 | $74.92 | $73.94 | $74.21 | $66.16 | 1,294,065 |
| 2018-09-07 | $74.36 | $74.67 | $73.92 | $74.04 | $66.01 | 1,522,291 |
| 2018-09-06 | $73.63 | $74.74 | $73.35 | $74.61 | $66.52 | 1,807,124 |
| 2018-09-05 | $73.07 | $73.90 | $72.79 | $73.82 | $65.82 | 2,105,147 |
| 2018-09-04 | $73.16 | $73.22 | $72.29 | $73.08 | $65.16 | 1,531,188 |
| 2018-08-31 | $71.86 | $73.36 | $71.86 | $73.25 | $65.31 | 1,548,252 |
| 2018-08-30 | $72.53 | $73.13 | $72.53 | $72.87 | $64.97 | 1,097,984 |
| 2018-08-29 | $72.29 | $72.97 | $72.16 | $72.90 | $65.00 | 1,103,519 |
| 2018-08-28 | $70.83 | $72.83 | $70.83 | $72.39 | $64.54 | 1,075,590 |
| 2018-08-27 | $73.25 | $73.40 | $72.51 | $72.63 | $64.76 | 1,300,552 |
| 2018-08-24 | $72.99 | $73.04 | $72.32 | $72.99 | $65.08 | 1,121,293 |
| 2018-08-23 | $72.56 | $72.92 | $72.43 | $72.74 | $64.85 | 1,401,740 |
| 2018-08-22 | $72.27 | $72.70 | $72.02 | $72.59 | $64.72 | 1,071,099 |
| 2018-08-21 | $72.66 | $72.99 | $72.36 | $72.51 | $64.65 | 1,984,547 |
| 2018-08-20 | $72.50 | $72.69 | $71.74 | $72.34 | $64.50 | 1,527,250 |
| 2018-08-17 | $71.77 | $72.42 | $71.56 | $72.32 | $64.48 | 2,977,604 |
| 2018-08-16 | $71.55 | $71.98 | $71.18 | $71.89 | $64.10 | 1,191,012 |
| 2018-08-15 | $70.51 | $71.23 | $70.31 | $71.14 | $63.43 | 1,601,781 |
| 2018-08-14 | $69.86 | $71.24 | $69.81 | $70.93 | $63.24 | 1,958,051 |
| 2018-08-13 | $71.25 | $71.70 | $70.91 | $71.16 | $63.44 | 1,530,474 |
| 2018-08-10 | $70.90 | $71.44 | $70.86 | $71.02 | $63.32 | 1,118,880 |
| 2018-08-09 | $71.23 | $71.67 | $71.12 | $71.25 | $63.53 | 1,027,129 |
| 2018-08-08 | $71.03 | $71.23 | $70.89 | $71.10 | $63.39 | 1,241,206 |
| 2018-08-07 | $70.41 | $71.27 | $70.35 | $71.19 | $63.47 | 1,667,537 |
| 2018-08-06 | $69.83 | $70.42 | $69.60 | $70.40 | $62.77 | 1,347,953 |
| 2018-08-03 | $69.44 | $69.74 | $69.13 | $69.74 | $62.18 | 1,204,394 |
| 2018-08-02 | $68.49 | $69.47 | $68.20 | $69.31 | $61.80 | 1,561,111 |
| 2018-08-01 | $68.97 | $69.13 | $68.10 | $68.67 | $61.22 | 1,717,489 |
| 2018-07-31 | $68.98 | $69.08 | $68.37 | $69.02 | $61.54 | 3,456,319 |
| 2018-07-30 | $70.94 | $71.01 | $68.98 | $69.18 | $61.18 | 1,993,732 |
| 2018-07-27 | $71.75 | $71.85 | $70.46 | $70.93 | $62.73 | 2,097,545 |
| 2018-07-26 | $72.21 | $72.51 | $71.43 | $71.69 | $63.40 | 1,875,870 |
| 2018-07-25 | $71.20 | $72.07 | $71.20 | $72.00 | $63.68 | 2,329,788 |
| 2018-07-24 | $71.15 | $71.25 | $70.72 | $71.22 | $62.99 | 1,886,187 |
| 2018-07-23 | $70.48 | $70.98 | $70.42 | $70.86 | $62.67 | 2,173,063 |
| 2018-07-20 | $70.44 | $70.92 | $70.13 | $70.55 | $62.39 | 1,438,064 |
| 2018-07-19 | $69.82 | $70.65 | $69.72 | $70.49 | $62.34 | 1,391,255 |
| 2018-07-18 | $70.46 | $70.46 | $69.60 | $69.90 | $61.82 | 1,616,976 |
| 2018-07-17 | $69.74 | $70.57 | $69.74 | $70.46 | $62.32 | 1,759,354 |
| 2018-07-16 | $70.86 | $70.99 | $69.83 | $69.98 | $61.89 | 2,509,268 |
| 2018-07-13 | $70.28 | $70.62 | $70.08 | $70.54 | $62.39 | 2,170,224 |
| 2018-07-12 | $70.13 | $70.42 | $69.86 | $70.37 | $62.24 | 1,850,008 |
| 2018-07-11 | $68.06 | $69.79 | $68.06 | $69.54 | $61.50 | 1,571,080 |
| 2018-07-10 | $69.92 | $70.10 | $69.44 | $69.69 | $61.63 | 1,276,804 |
| 2018-07-09 | $70.33 | $70.33 | $69.65 | $69.98 | $61.89 | 2,448,915 |
| 2018-07-06 | $69.00 | $69.84 | $68.98 | $69.79 | $61.72 | 2,722,240 |
| 2018-07-05 | $67.74 | $69.14 | $67.67 | $69.08 | $61.09 | 2,502,163 |
| 2018-07-03 | $68.18 | $68.84 | $67.62 | $67.78 | $59.95 | 1,620,535 |
| 2018-07-02 | $67.80 | $68.65 | $67.24 | $68.04 | $60.18 | 3,214,107 |
| 2018-06-29 | $67.74 | $69.15 | $67.31 | $68.35 | $60.45 | 4,190,023 |
| 2018-06-28 | $67.37 | $68.40 | $67.37 | $67.96 | $60.10 | 4,872,579 |
| 2018-06-27 | $69.26 | $69.26 | $66.65 | $66.89 | $59.16 | 4,439,227 |
| 2018-06-26 | $70.00 | $70.01 | $68.90 | $69.00 | $61.02 | 2,559,741 |
| 2018-06-25 | $69.83 | $70.11 | $68.68 | $69.68 | $61.63 | 2,224,934 |
| 2018-06-22 | $69.87 | $70.38 | $69.65 | $70.22 | $62.10 | 2,270,809 |
| 2018-06-21 | $69.76 | $70.16 | $69.49 | $69.71 | $61.65 | 1,784,611 |
| 2018-06-20 | $69.45 | $70.06 | $69.29 | $69.92 | $61.84 | 2,311,670 |
| 2018-06-19 | $68.89 | $69.48 | $68.85 | $69.45 | $61.42 | 1,616,831 |
| 2018-06-18 | $69.24 | $69.52 | $68.78 | $69.45 | $61.42 | 1,343,556 |
| 2018-06-15 | $69.26 | $69.90 | $68.61 | $69.78 | $61.71 | 3,071,730 |
| 2018-06-14 | $69.81 | $69.98 | $69.18 | $69.34 | $61.32 | 1,819,288 |
| 2018-06-13 | $69.41 | $69.83 | $68.86 | $69.50 | $61.47 | 2,087,725 |
| 2018-06-12 | $68.09 | $69.59 | $68.01 | $69.45 | $61.42 | 1,851,289 |
| 2018-06-11 | $68.15 | $68.44 | $68.00 | $68.14 | $60.26 | 1,247,736 |
| 2018-06-08 | $67.42 | $68.25 | $67.19 | $68.17 | $60.29 | 2,740,921 |
| 2018-06-07 | $67.96 | $68.11 | $67.20 | $67.63 | $59.81 | 2,242,010 |
| 2018-06-06 | $67.08 | $68.09 | $67.03 | $68.07 | $60.20 | 1,727,206 |
| 2018-06-05 | $66.83 | $67.25 | $66.69 | $67.10 | $59.34 | 1,360,096 |
| 2018-06-04 | $66.46 | $67.03 | $66.46 | $66.83 | $59.10 | 1,874,678 |
| 2018-06-01 | $65.98 | $66.59 | $65.93 | $66.48 | $58.80 | 1,385,483 |
| 2018-05-31 | $65.91 | $66.15 | $65.41 | $65.58 | $58.00 | 1,976,442 |
| 2018-05-30 | $65.95 | $66.34 | $65.38 | $65.96 | $58.34 | 2,300,227 |
| 2018-05-29 | $65.48 | $66.01 | $65.10 | $65.61 | $58.03 | 1,385,254 |
| 2018-05-25 | $65.95 | $66.36 | $65.80 | $65.90 | $58.28 | 1,458,910 |
| 2018-05-24 | $65.64 | $65.90 | $65.04 | $65.87 | $58.26 | 2,127,221 |
| 2018-05-23 | $64.96 | $65.58 | $64.58 | $65.57 | $57.99 | 1,677,955 |
| 2018-05-22 | $65.30 | $65.63 | $64.89 | $65.42 | $57.86 | 2,235,461 |
| 2018-05-21 | $65.13 | $65.32 | $64.81 | $65.12 | $57.59 | 1,632,474 |
| 2018-05-18 | $64.49 | $65.12 | $64.13 | $64.82 | $57.33 | 1,700,599 |
| 2018-05-17 | $64.82 | $65.13 | $64.19 | $64.42 | $56.97 | 2,197,879 |
| 2018-05-16 | $64.35 | $65.29 | $64.15 | $64.96 | $57.45 | 2,057,540 |
| 2018-05-15 | $63.31 | $64.32 | $62.98 | $64.27 | $56.84 | 2,924,533 |
| 2018-05-14 | $63.21 | $64.00 | $63.09 | $63.53 | $56.19 | 2,777,098 |
| 2018-05-11 | $62.93 | $63.51 | $62.74 | $63.34 | $56.02 | 1,568,087 |
| 2018-05-10 | $62.39 | $63.14 | $61.92 | $62.99 | $55.71 | 1,467,325 |
| 2018-05-09 | $61.75 | $62.37 | $61.51 | $62.21 | $55.02 | 1,509,218 |
| 2018-05-08 | $61.58 | $61.92 | $61.29 | $61.59 | $54.47 | 1,428,838 |
| 2018-05-07 | $62.39 | $62.81 | $61.76 | $62.56 | $54.83 | 1,925,605 |
| 2018-05-04 | $61.36 | $62.61 | $61.16 | $62.41 | $54.70 | 1,472,324 |
| 2018-05-03 | $60.38 | $62.01 | $60.38 | $61.67 | $54.05 | 2,779,478 |
| 2018-05-02 | $61.45 | $62.09 | $60.71 | $60.82 | $53.30 | 4,351,532 |
| 2018-05-01 | $60.59 | $61.32 | $60.13 | $61.22 | $53.66 | 1,609,100 |
| 2018-04-30 | $61.89 | $61.92 | $60.56 | $60.57 | $53.09 | 2,070,575 |
| 2018-04-27 | $60.82 | $61.92 | $60.75 | $61.58 | $53.97 | 2,023,818 |
| 2018-04-26 | $60.29 | $60.91 | $60.03 | $60.75 | $53.24 | 1,459,156 |
| 2018-04-25 | $60.03 | $60.21 | $59.55 | $60.00 | $52.59 | 2,741,569 |
| 2018-04-24 | $60.27 | $60.56 | $59.64 | $59.95 | $52.54 | 3,630,845 |
| 2018-04-23 | $60.50 | $60.63 | $59.56 | $59.85 | $52.45 | 2,631,630 |
| 2018-04-20 | $60.88 | $61.07 | $60.23 | $60.34 | $52.88 | 2,980,213 |
| 2018-04-19 | $61.01 | $61.26 | $60.66 | $60.93 | $53.40 | 2,841,268 |
| 2018-04-18 | $61.29 | $61.41 | $60.93 | $61.03 | $53.49 | 3,609,772 |
| 2018-04-17 | $60.33 | $61.70 | $60.33 | $61.13 | $53.58 | 5,171,290 |
| 2018-04-16 | $61.93 | $62.48 | $61.68 | $62.24 | $54.55 | 1,039,883 |
| 2018-04-13 | $62.00 | $62.18 | $61.26 | $61.49 | $53.89 | 1,126,534 |
| 2018-04-12 | $61.93 | $61.98 | $61.40 | $61.65 | $54.03 | 1,920,047 |
| 2018-04-11 | $61.36 | $61.97 | $61.11 | $61.67 | $54.05 | 1,414,404 |
| 2018-04-10 | $61.82 | $62.49 | $61.57 | $61.97 | $54.31 | 1,554,577 |
| 2018-04-09 | $61.05 | $62.02 | $60.75 | $60.94 | $53.41 | 1,483,151 |
| 2018-04-06 | $61.72 | $61.98 | $60.27 | $60.72 | $53.22 | 1,778,810 |
| 2018-04-05 | $62.25 | $62.45 | $61.77 | $62.14 | $54.46 | 1,231,950 |
| 2018-04-04 | $60.44 | $62.02 | $60.07 | $61.81 | $54.17 | 2,206,045 |
| 2018-04-03 | $60.74 | $61.14 | $60.07 | $61.02 | $53.48 | 1,967,664 |
| 2018-04-02 | $61.50 | $61.69 | $59.65 | $60.32 | $52.87 | 3,210,570 |
| 2018-03-29 | $60.88 | $62.15 | $60.57 | $61.59 | $53.98 | 3,104,892 |
| 2018-03-28 | $59.92 | $60.91 | $59.40 | $60.60 | $53.11 | 3,365,255 |
| 2018-03-27 | $61.21 | $61.54 | $59.36 | $59.84 | $52.45 | 3,671,663 |
| 2018-03-26 | $63.40 | $64.58 | $59.95 | $61.22 | $53.66 | 6,800,496 |
| 2018-03-23 | $63.51 | $63.87 | $61.57 | $61.73 | $54.10 | 4,034,802 |
| 2018-03-22 | $64.47 | $65.25 | $63.45 | $63.49 | $55.65 | 2,411,433 |
| 2018-03-21 | $65.51 | $66.29 | $65.26 | $65.55 | $57.45 | 2,672,215 |
| 2018-03-20 | $65.69 | $65.95 | $65.35 | $65.51 | $57.42 | 1,529,559 |
| 2018-03-19 | $65.77 | $66.26 | $64.73 | $65.33 | $57.26 | 1,478,251 |
| 2018-03-16 | $66.50 | $66.67 | $65.94 | $66.15 | $57.98 | 2,647,474 |
| 2018-03-15 | $65.97 | $66.74 | $65.71 | $66.40 | $58.20 | 1,145,977 |
| 2018-03-14 | $66.99 | $66.99 | $65.57 | $65.89 | $57.75 | 1,491,200 |
| 2018-03-13 | $66.96 | $67.46 | $66.34 | $66.72 | $58.48 | 1,629,012 |
| 2018-03-12 | $66.67 | $66.93 | $66.31 | $66.50 | $58.28 | 1,260,199 |
| 2018-03-09 | $65.50 | $66.70 | $65.47 | $66.52 | $58.30 | 1,356,214 |
| 2018-03-08 | $65.06 | $65.82 | $64.97 | $65.39 | $57.31 | 1,986,807 |
| 2018-03-07 | $64.68 | $65.09 | $64.34 | $64.82 | $56.81 | 1,602,956 |
| 2018-03-06 | $65.24 | $65.24 | $64.36 | $65.09 | $57.05 | 1,630,996 |
| 2018-03-05 | $63.33 | $65.23 | $63.33 | $65.04 | $57.00 | 1,772,977 |
| 2018-03-02 | $63.24 | $63.95 | $63.00 | $63.79 | $55.91 | 1,549,669 |
| 2018-03-01 | $63.65 | $65.73 | $63.09 | $63.55 | $55.70 | 2,769,953 |
| 2018-02-28 | $66.40 | $66.72 | $65.11 | $65.13 | $57.08 | 2,192,922 |
| 2018-02-27 | $67.03 | $67.87 | $65.92 | $65.92 | $57.77 | 1,901,828 |
| 2018-02-26 | $66.52 | $66.92 | $66.41 | $66.83 | $58.57 | 1,708,562 |
| 2018-02-23 | $65.53 | $66.49 | $65.21 | $66.47 | $58.26 | 1,226,094 |
| 2018-02-22 | $65.32 | $65.83 | $64.88 | $65.05 | $57.01 | 1,165,716 |
| 2018-02-21 | $65.64 | $66.24 | $65.08 | $65.08 | $57.04 | 1,521,679 |
| 2018-02-20 | $66.67 | $66.90 | $65.30 | $65.41 | $57.33 | 2,225,506 |
| 2018-02-16 | $66.48 | $67.40 | $66.48 | $66.81 | $58.55 | 3,089,738 |
| 2018-02-15 | $65.92 | $66.47 | $65.31 | $66.47 | $58.26 | 1,946,512 |
| 2018-02-14 | $64.33 | $65.53 | $63.93 | $65.37 | $57.29 | 1,450,171 |
| 2018-02-13 | $64.30 | $64.89 | $64.00 | $64.63 | $56.64 | 1,552,209 |
| 2018-02-12 | $64.58 | $65.05 | $64.21 | $64.69 | $56.70 | 2,104,930 |
| 2018-02-09 | $62.59 | $64.61 | $62.03 | $64.16 | $56.23 | 2,840,112 |
| 2018-02-08 | $64.60 | $64.60 | $61.80 | $61.86 | $54.22 | 2,591,417 |
| 2018-02-07 | $63.90 | $65.95 | $63.68 | $64.74 | $56.74 | 2,677,738 |
| 2018-02-06 | $63.30 | $64.49 | $62.57 | $64.23 | $56.29 | 3,409,344 |
| 2018-02-05 | $66.42 | $67.36 | $64.50 | $64.52 | $56.55 | 2,675,226 |
| 2018-02-02 | $66.65 | $67.45 | $66.51 | $66.60 | $58.37 | 3,198,686 |
| 2018-02-01 | $68.09 | $68.49 | $66.77 | $67.03 | $58.75 | 2,720,001 |
| 2018-01-31 | $68.60 | $68.80 | $67.79 | $68.25 | $59.82 | 2,098,447 |
| 2018-01-30 | $68.67 | $69.27 | $68.14 | $68.56 | $59.65 | 1,337,812 |
| 2018-01-29 | $69.81 | $69.88 | $68.74 | $68.83 | $59.89 | 1,228,503 |
| 2018-01-26 | $68.93 | $70.24 | $68.60 | $70.01 | $60.91 | 1,677,268 |
| 2018-01-25 | $68.22 | $68.70 | $67.63 | $68.63 | $59.71 | 1,821,873 |
| 2018-01-24 | $70.11 | $70.15 | $67.95 | $68.02 | $59.18 | 3,132,846 |
| 2018-01-23 | $69.69 | $73.10 | $69.10 | $69.99 | $60.90 | 6,809,081 |
| 2018-01-22 | $69.62 | $70.15 | $69.23 | $69.70 | $60.64 | 1,644,385 |
| 2018-01-19 | $68.89 | $69.70 | $68.75 | $69.49 | $60.46 | 2,381,899 |
| 2018-01-18 | $69.61 | $69.92 | $68.65 | $68.91 | $59.96 | 1,574,991 |
| 2018-01-17 | $68.71 | $69.85 | $68.41 | $69.64 | $60.59 | 2,561,758 |
| 2018-01-16 | $67.92 | $68.48 | $67.75 | $68.26 | $59.39 | 3,396,963 |
| 2018-01-12 | $66.99 | $67.89 | $66.62 | $67.66 | $58.87 | 2,005,788 |
| 2018-01-11 | $67.51 | $67.51 | $66.29 | $66.86 | $58.17 | 2,190,527 |
| 2018-01-10 | $67.66 | $67.92 | $67.12 | $67.54 | $58.76 | 1,879,025 |
| 2018-01-09 | $67.70 | $68.60 | $67.51 | $67.82 | $59.01 | 2,824,052 |
| 2018-01-08 | $68.50 | $68.57 | $68.00 | $68.28 | $59.41 | 2,250,046 |
| 2018-01-05 | $69.21 | $69.26 | $68.42 | $68.71 | $59.78 | 1,724,615 |
| 2018-01-04 | $68.35 | $69.12 | $68.35 | $68.92 | $59.96 | 1,544,171 |
| 2018-01-03 | $67.45 | $68.68 | $67.23 | $68.28 | $59.41 | 2,172,319 |
| 2018-01-02 | $68.34 | $68.34 | $67.16 | $67.31 | $58.56 | 2,261,697 |
| 2017-12-29 | $67.90 | $68.45 | $67.90 | $68.08 | $59.23 | 1,171,181 |
| 2017-12-28 | $68.71 | $68.73 | $67.98 | $68.34 | $59.46 | 1,074,621 |
| 2017-12-27 | $69.06 | $69.06 | $68.35 | $68.40 | $59.51 | 1,114,718 |
| 2017-12-26 | $68.24 | $68.92 | $68.06 | $68.85 | $59.90 | 1,619,877 |
| 2017-12-22 | $68.78 | $69.74 | $68.16 | $68.27 | $59.40 | 3,018,972 |
| 2017-12-21 | $67.38 | $68.75 | $66.92 | $68.64 | $59.72 | 4,181,768 |
| 2017-12-20 | $70.00 | $70.00 | $69.04 | $69.20 | $60.21 | 1,664,198 |
| 2017-12-19 | $70.35 | $70.39 | $69.25 | $69.26 | $60.26 | 1,633,179 |
| 2017-12-18 | $70.09 | $70.30 | $69.65 | $70.25 | $61.12 | 1,650,025 |
| 2017-12-15 | $68.89 | $70.17 | $68.51 | $69.77 | $60.70 | 3,134,277 |
| 2017-12-14 | $68.90 | $68.99 | $68.31 | $68.33 | $59.45 | 1,525,170 |
| 2017-12-13 | $68.90 | $69.12 | $68.48 | $68.82 | $59.88 | 1,863,111 |
| 2017-12-12 | $68.90 | $69.13 | $68.63 | $68.71 | $59.78 | 1,062,200 |
| 2017-12-11 | $68.85 | $69.26 | $68.74 | $69.02 | $60.05 | 2,287,105 |
| 2017-12-08 | $68.94 | $69.14 | $68.44 | $69.01 | $60.04 | 1,444,438 |
| 2017-12-07 | $68.28 | $68.75 | $68.22 | $68.53 | $59.63 | 1,959,571 |
| 2017-12-06 | $68.02 | $68.67 | $67.85 | $68.41 | $59.52 | 1,826,112 |
| 2017-12-05 | $67.71 | $68.52 | $67.62 | $67.94 | $59.11 | 2,821,675 |
| 2017-12-04 | $67.60 | $68.56 | $67.38 | $67.61 | $58.82 | 2,503,889 |
| 2017-12-01 | $66.90 | $67.26 | $65.89 | $66.87 | $58.18 | 2,489,536 |
| 2017-11-30 | $66.65 | $67.88 | $66.43 | $67.31 | $58.56 | 3,748,120 |
| 2017-11-29 | $65.78 | $66.93 | $65.39 | $66.58 | $57.93 | 3,210,563 |
| 2017-11-28 | $64.85 | $65.80 | $64.80 | $65.80 | $57.25 | 1,567,701 |
| 2017-11-27 | $64.64 | $64.86 | $64.29 | $64.68 | $56.28 | 1,234,098 |
| 2017-11-24 | $64.60 | $64.89 | $64.42 | $64.69 | $56.28 | 538,856 |
| 2017-11-22 | $65.21 | $65.31 | $64.63 | $64.68 | $56.28 | 914,800 |
| 2017-11-21 | $65.28 | $65.39 | $65.00 | $65.12 | $56.66 | 1,525,334 |
| 2017-11-20 | $64.98 | $65.28 | $64.75 | $65.18 | $56.71 | 1,311,692 |
| 2017-11-17 | $65.43 | $65.49 | $64.65 | $64.92 | $56.48 | 1,589,898 |
| 2017-11-16 | $64.87 | $66.31 | $64.78 | $65.64 | $57.11 | 1,750,477 |
| 2017-11-15 | $65.34 | $65.81 | $64.46 | $64.58 | $56.19 | 1,851,025 |
| 2017-11-14 | $64.71 | $65.54 | $64.42 | $65.37 | $56.88 | 1,548,185 |
| 2017-11-13 | $64.54 | $65.25 | $64.34 | $65.10 | $56.64 | 1,774,712 |
| 2017-11-10 | $64.61 | $64.67 | $64.35 | $64.57 | $56.18 | 1,332,107 |
| 2017-11-09 | $64.12 | $64.90 | $64.12 | $64.76 | $56.35 | 1,666,210 |
| 2017-11-08 | $64.15 | $64.60 | $64.09 | $64.55 | $56.16 | 1,017,701 |
| 2017-11-07 | $64.13 | $64.38 | $63.82 | $64.27 | $55.92 | 1,645,854 |
| 2017-11-06 | $63.70 | $64.07 | $63.48 | $64.00 | $55.68 | 1,380,100 |
| 2017-11-03 | $64.42 | $64.43 | $63.93 | $63.99 | $55.68 | 1,566,479 |
| 2017-11-02 | $64.32 | $64.67 | $63.54 | $64.54 | $56.15 | 1,966,170 |
| 2017-11-01 | $63.87 | $64.28 | $63.56 | $64.14 | $55.81 | 1,627,178 |
| 2017-10-31 | $64.01 | $64.11 | $63.51 | $63.79 | $55.50 | 1,455,703 |
| 2017-10-30 | $65.40 | $65.54 | $64.36 | $64.47 | $55.66 | 2,540,168 |
| 2017-10-27 | $64.55 | $65.62 | $64.23 | $65.40 | $56.46 | 3,096,060 |
| 2017-10-26 | $64.42 | $64.84 | $64.23 | $64.59 | $55.76 | 1,371,277 |
| 2017-10-25 | $63.73 | $64.11 | $63.32 | $64.08 | $55.32 | 2,296,553 |
| 2017-10-24 | $64.60 | $64.66 | $63.78 | $63.88 | $55.15 | 1,786,939 |
| 2017-10-23 | $64.09 | $64.58 | $64.06 | $64.34 | $55.54 | 1,660,299 |
| 2017-10-20 | $63.54 | $64.11 | $63.48 | $64.04 | $55.29 | 1,388,075 |
| 2017-10-19 | $62.85 | $63.60 | $62.79 | $63.51 | $54.83 | 1,421,044 |
| 2017-10-18 | $62.95 | $63.37 | $62.94 | $63.03 | $54.41 | 924,171 |
| 2017-10-17 | $63.54 | $63.63 | $62.86 | $62.90 | $54.30 | 1,584,915 |
| 2017-10-16 | $63.71 | $63.89 | $63.22 | $63.45 | $54.78 | 1,141,240 |
| 2017-10-13 | $64.39 | $64.75 | $63.74 | $63.75 | $55.04 | 2,082,643 |
| 2017-10-12 | $63.45 | $64.44 | $63.35 | $64.42 | $55.61 | 2,051,423 |
| 2017-10-11 | $63.72 | $63.74 | $63.26 | $63.48 | $54.80 | 2,831,286 |
| 2017-10-10 | $63.84 | $64.08 | $63.34 | $63.71 | $55.00 | 2,551,279 |
| 2017-10-09 | $63.64 | $64.00 | $63.52 | $63.65 | $54.95 | 2,949,474 |
| 2017-10-06 | $63.15 | $63.68 | $62.90 | $63.62 | $54.92 | 3,290,421 |
| 2017-10-05 | $63.04 | $63.31 | $62.40 | $63.25 | $54.60 | 2,391,888 |
| 2017-10-04 | $62.08 | $63.06 | $61.95 | $62.61 | $54.05 | 3,087,170 |
| 2017-10-03 | $62.00 | $62.92 | $61.02 | $61.99 | $53.52 | 7,572,796 |
| 2017-10-02 | $59.95 | $60.16 | $59.34 | $59.81 | $51.63 | 4,535,304 |
| 2017-09-29 | $60.17 | $60.65 | $59.86 | $59.96 | $51.76 | 2,247,397 |
| 2017-09-28 | $59.82 | $60.41 | $59.82 | $60.26 | $52.02 | 1,388,001 |
| 2017-09-27 | $60.17 | $60.50 | $60.00 | $60.35 | $52.10 | 1,503,696 |
| 2017-09-26 | $60.26 | $60.29 | $59.77 | $59.94 | $51.75 | 1,862,664 |
| 2017-09-25 | $59.52 | $60.05 | $59.50 | $60.03 | $51.82 | 2,320,606 |
| 2017-09-22 | $58.22 | $59.84 | $58.22 | $59.75 | $51.58 | 2,697,901 |
| 2017-09-21 | $58.58 | $58.70 | $58.09 | $58.19 | $50.24 | 1,561,182 |
| 2017-09-20 | $58.00 | $58.65 | $58.00 | $58.51 | $50.51 | 1,636,288 |
| 2017-09-19 | $58.13 | $58.29 | $57.91 | $58.07 | $50.13 | 1,176,021 |
| 2017-09-18 | $57.86 | $58.13 | $57.66 | $58.08 | $50.14 | 796,147 |
| 2017-09-15 | $57.53 | $57.95 | $57.36 | $57.85 | $49.94 | 1,942,207 |
| 2017-09-14 | $57.72 | $57.85 | $57.23 | $57.51 | $49.65 | 1,685,386 |
| 2017-09-13 | $58.08 | $58.36 | $57.83 | $58.04 | $50.11 | 1,390,444 |
| 2017-09-12 | $57.55 | $58.79 | $57.53 | $58.16 | $50.21 | 2,216,883 |
| 2017-09-11 | $57.14 | $57.50 | $57.09 | $57.33 | $49.49 | 1,352,117 |
| 2017-09-08 | $56.93 | $57.23 | $56.82 | $56.90 | $49.12 | 1,302,718 |
| 2017-09-07 | $57.09 | $57.27 | $56.90 | $57.01 | $49.22 | 1,131,886 |
| 2017-09-06 | $56.97 | $57.27 | $56.59 | $57.20 | $49.38 | 1,578,851 |
| 2017-09-05 | $56.92 | $57.07 | $56.43 | $56.71 | $48.96 | 1,254,957 |
| 2017-09-01 | $57.04 | $57.24 | $56.62 | $57.07 | $49.27 | 1,098,640 |
| 2017-08-31 | $56.81 | $57.10 | $56.56 | $57.03 | $49.23 | 1,374,657 |
| 2017-08-30 | $56.59 | $56.85 | $56.12 | $56.62 | $48.88 | 1,297,367 |
| 2017-08-29 | $56.26 | $56.63 | $56.08 | $56.59 | $48.85 | 1,194,939 |
| 2017-08-28 | $56.38 | $56.52 | $56.04 | $56.49 | $48.77 | 1,805,019 |
| 2017-08-25 | $55.77 | $56.45 | $55.61 | $56.22 | $48.53 | 1,059,938 |
| 2017-08-24 | $55.83 | $55.90 | $55.46 | $55.54 | $47.95 | 1,266,822 |
| 2017-08-23 | $55.95 | $56.08 | $55.63 | $55.77 | $48.15 | 1,295,390 |
| 2017-08-22 | $56.08 | $56.59 | $55.77 | $56.11 | $48.44 | 2,717,488 |
| 2017-08-21 | $54.98 | $55.81 | $54.86 | $55.77 | $48.15 | 2,431,476 |
| 2017-08-18 | $54.99 | $55.21 | $54.76 | $54.99 | $47.47 | 2,020,012 |
| 2017-08-17 | $56.17 | $56.36 | $54.93 | $54.98 | $47.46 | 2,437,692 |
| 2017-08-16 | $55.69 | $56.88 | $55.63 | $56.24 | $48.55 | 2,518,416 |
| 2017-08-15 | $55.05 | $55.78 | $54.82 | $55.59 | $47.99 | 2,693,294 |
| 2017-08-14 | $54.77 | $55.07 | $54.43 | $54.92 | $47.41 | 1,955,789 |
| 2017-08-11 | $54.90 | $54.92 | $54.20 | $54.24 | $46.83 | 1,780,941 |
| 2017-08-10 | $54.61 | $55.05 | $54.53 | $54.78 | $47.29 | 2,163,566 |
| 2017-08-09 | $54.84 | $55.07 | $54.43 | $54.91 | $47.40 | 1,710,712 |
| 2017-08-08 | $55.90 | $56.58 | $54.72 | $55.04 | $47.52 | 3,269,835 |
| 2017-08-07 | $56.01 | $56.14 | $55.74 | $55.94 | $48.29 | 1,412,409 |
| 2017-08-04 | $56.37 | $56.41 | $55.87 | $56.09 | $48.42 | 1,928,160 |
| 2017-08-03 | $56.58 | $56.67 | $55.78 | $56.15 | $48.47 | 2,425,938 |
| 2017-08-02 | $56.53 | $56.88 | $56.16 | $56.58 | $48.85 | 2,494,281 |
| 2017-08-01 | $57.90 | $57.96 | $56.66 | $56.82 | $49.05 | 2,742,598 |
| 2017-07-31 | $57.81 | $58.35 | $57.71 | $57.85 | $49.94 | 4,998,478 |
| 2017-07-28 | $59.49 | $60.13 | $57.71 | $57.76 | $49.86 | 4,041,057 |
| 2017-07-27 | $58.03 | $61.37 | $57.87 | $60.14 | $51.47 | 6,254,675 |
| 2017-07-26 | $57.52 | $58.25 | $57.46 | $58.11 | $49.74 | 2,001,222 |
| 2017-07-25 | $57.05 | $57.66 | $57.00 | $57.43 | $49.15 | 1,778,447 |
| 2017-07-24 | $57.14 | $57.23 | $56.84 | $56.94 | $48.73 | 1,234,798 |
| 2017-07-21 | $56.78 | $57.37 | $56.78 | $57.20 | $48.96 | 1,887,770 |
| 2017-07-20 | $56.86 | $57.34 | $56.82 | $57.19 | $48.95 | 1,667,860 |
| 2017-07-19 | $56.75 | $56.98 | $56.55 | $56.86 | $48.67 | 2,110,148 |
| 2017-07-18 | $56.76 | $57.05 | $56.63 | $56.78 | $48.60 | 1,582,582 |
| 2017-07-17 | $57.11 | $57.25 | $56.75 | $56.88 | $48.68 | 1,540,167 |
| 2017-07-14 | $57.35 | $57.44 | $57.09 | $57.10 | $48.87 | 1,299,654 |
| 2017-07-13 | $57.38 | $57.49 | $57.00 | $57.20 | $48.96 | 1,733,666 |
| 2017-07-12 | $56.83 | $57.37 | $56.83 | $57.24 | $48.99 | 1,838,588 |
| 2017-07-11 | $57.67 | $57.68 | $56.57 | $56.60 | $48.44 | 2,818,980 |
| 2017-07-10 | $57.42 | $57.96 | $57.32 | $57.84 | $49.50 | 1,806,012 |
| 2017-07-07 | $57.16 | $57.70 | $56.89 | $57.42 | $49.15 | 1,614,870 |
| 2017-07-06 | $57.31 | $57.31 | $56.68 | $56.97 | $48.76 | 2,131,073 |
| 2017-07-05 | $56.77 | $57.57 | $56.35 | $57.49 | $49.20 | 2,747,744 |
| 2017-07-03 | $56.40 | $57.13 | $56.37 | $56.53 | $48.38 | 1,459,303 |
| 2017-06-30 | $57.31 | $57.33 | $56.63 | $56.94 | $48.73 | 3,325,176 |
| 2017-06-29 | $57.50 | $57.66 | $56.51 | $56.69 | $48.52 | 3,218,659 |
| 2017-06-28 | $57.50 | $58.00 | $56.56 | $57.65 | $49.34 | 5,459,136 |
| 2017-06-27 | $59.19 | $59.35 | $58.50 | $58.62 | $50.17 | 3,572,078 |
| 2017-06-26 | $59.65 | $59.65 | $59.11 | $59.24 | $50.70 | 2,467,326 |
| 2017-06-23 | $59.26 | $59.47 | $59.10 | $59.24 | $50.70 | 2,548,257 |
| 2017-06-22 | $59.87 | $60.03 | $59.11 | $59.40 | $50.84 | 1,656,565 |
| 2017-06-21 | $59.96 | $60.20 | $59.73 | $59.93 | $51.29 | 1,301,917 |
| 2017-06-20 | $60.32 | $60.59 | $59.91 | $60.01 | $51.36 | 2,007,326 |
| 2017-06-19 | $61.57 | $61.57 | $60.91 | $61.13 | $52.32 | 1,985,101 |
| 2017-06-16 | $60.76 | $61.12 | $60.21 | $61.10 | $52.29 | 2,976,966 |
| 2017-06-15 | $59.92 | $60.80 | $59.82 | $60.73 | $51.98 | 1,753,111 |
| 2017-06-14 | $60.47 | $60.71 | $59.89 | $60.09 | $51.43 | 2,100,763 |
| 2017-06-13 | $59.50 | $60.57 | $59.50 | $60.51 | $51.79 | 2,046,209 |
| 2017-06-12 | $58.44 | $59.98 | $58.23 | $59.64 | $51.05 | 2,690,726 |
| 2017-06-09 | $58.98 | $59.25 | $58.43 | $58.56 | $50.12 | 1,873,818 |
| 2017-06-08 | $59.26 | $59.35 | $58.66 | $58.91 | $50.42 | 1,175,579 |
| 2017-06-07 | $59.27 | $59.40 | $59.03 | $59.31 | $50.76 | 1,130,066 |
| 2017-06-06 | $59.42 | $59.58 | $59.03 | $59.06 | $50.55 | 1,137,744 |
| 2017-06-05 | $59.32 | $59.90 | $59.13 | $59.60 | $51.01 | 1,532,426 |
| 2017-06-02 | $59.57 | $59.57 | $58.32 | $59.27 | $50.73 | 2,769,882 |
| 2017-06-01 | $59.49 | $59.68 | $59.10 | $59.67 | $51.07 | 1,364,786 |
| 2017-05-31 | $59.31 | $59.45 | $59.02 | $59.23 | $50.69 | 4,415,678 |
| 2017-05-30 | $59.28 | $59.28 | $58.69 | $59.11 | $50.59 | 1,086,725 |
| 2017-05-26 | $59.22 | $59.33 | $58.76 | $59.28 | $50.74 | 1,340,427 |
| 2017-05-25 | $58.68 | $59.27 | $58.45 | $59.11 | $50.59 | 1,449,669 |
| 2017-05-24 | $58.23 | $58.59 | $58.01 | $58.40 | $49.98 | 1,295,068 |
| 2017-05-23 | $58.10 | $58.26 | $57.80 | $58.05 | $49.68 | 1,276,040 |
| 2017-05-22 | $57.74 | $58.04 | $57.61 | $57.82 | $49.49 | 1,498,897 |
| 2017-05-19 | $57.50 | $57.70 | $57.23 | $57.51 | $49.22 | 1,933,042 |
| 2017-05-18 | $57.00 | $57.68 | $56.77 | $57.43 | $49.15 | 1,841,034 |
| 2017-05-17 | $56.83 | $57.28 | $56.57 | $56.94 | $48.73 | 2,675,972 |
| 2017-05-16 | $57.61 | $57.81 | $56.97 | $57.16 | $48.92 | 2,029,320 |
| 2017-05-15 | $57.16 | $57.78 | $57.16 | $57.61 | $49.31 | 2,296,664 |
| 2017-05-12 | $57.23 | $57.25 | $56.93 | $57.13 | $48.90 | 1,656,192 |
| 2017-05-11 | $57.38 | $57.44 | $56.94 | $57.19 | $48.95 | 1,916,590 |
| 2017-05-10 | $57.95 | $58.10 | $57.45 | $57.54 | $49.25 | 1,870,086 |
| 2017-05-09 | $58.05 | $58.24 | $57.65 | $58.02 | $49.66 | 1,590,683 |
| 2017-05-08 | $58.46 | $58.72 | $57.86 | $58.06 | $49.69 | 1,978,126 |
| 2017-05-05 | $58.89 | $58.89 | $58.48 | $58.87 | $49.99 | 1,519,755 |
| 2017-05-04 | $57.91 | $58.73 | $57.79 | $58.68 | $49.83 | 1,351,119 |
| 2017-05-03 | $58.50 | $58.52 | $57.40 | $57.90 | $49.17 | 2,768,740 |
| 2017-05-02 | $59.22 | $59.50 | $59.00 | $59.25 | $50.31 | 913,212 |
| 2017-05-01 | $59.33 | $59.48 | $58.96 | $59.16 | $50.24 | 1,103,330 |
| 2017-04-28 | $59.94 | $59.94 | $59.11 | $59.28 | $50.34 | 1,524,000 |
| 2017-04-27 | $59.72 | $60.06 | $59.50 | $59.84 | $50.81 | 1,330,488 |
| 2017-04-26 | $59.62 | $59.74 | $59.25 | $59.70 | $50.69 | 1,666,312 |
| 2017-04-25 | $59.66 | $60.07 | $59.55 | $59.55 | $50.57 | 2,083,942 |
| 2017-04-24 | $59.67 | $59.88 | $59.03 | $59.42 | $50.46 | 1,950,108 |
| 2017-04-21 | $58.77 | $59.23 | $58.68 | $59.14 | $50.22 | 1,939,395 |
| 2017-04-20 | $58.39 | $58.73 | $58.18 | $58.65 | $49.80 | 1,707,234 |
| 2017-04-19 | $58.21 | $58.76 | $57.97 | $58.08 | $49.32 | 2,048,028 |
| 2017-04-18 | $57.76 | $58.26 | $57.76 | $58.22 | $49.44 | 1,420,447 |
| 2017-04-17 | $58.02 | $58.15 | $57.68 | $58.06 | $49.30 | 1,488,763 |
| 2017-04-13 | $58.47 | $58.52 | $57.89 | $57.89 | $49.16 | 1,661,609 |
| 2017-04-12 | $58.36 | $58.65 | $58.22 | $58.45 | $49.63 | 2,093,499 |
| 2017-04-11 | $58.26 | $58.72 | $58.01 | $58.72 | $49.86 | 2,070,701 |
| 2017-04-10 | $58.16 | $58.53 | $58.05 | $58.24 | $49.46 | 1,323,494 |
| 2017-04-07 | $58.17 | $58.34 | $58.02 | $58.19 | $49.41 | 1,583,405 |
| 2017-04-06 | $58.29 | $58.34 | $57.86 | $58.15 | $49.38 | 1,458,737 |
| 2017-04-05 | $58.33 | $58.88 | $58.04 | $58.30 | $49.51 | 2,301,020 |
| 2017-04-04 | $58.31 | $58.35 | $57.95 | $58.06 | $49.30 | 1,543,271 |
| 2017-04-03 | $58.75 | $58.89 | $58.10 | $58.44 | $49.62 | 2,322,500 |
| 2017-03-31 | $59.10 | $59.26 | $58.84 | $58.90 | $50.02 | 2,537,779 |
| 2017-03-30 | $58.94 | $59.33 | $58.75 | $59.13 | $50.21 | 2,874,074 |
| 2017-03-29 | $60.51 | $61.00 | $58.58 | $59.06 | $50.15 | 5,436,839 |
| 2017-03-28 | $60.70 | $61.05 | $60.51 | $60.58 | $51.44 | 4,956,367 |
| 2017-03-27 | $61.22 | $61.46 | $60.70 | $60.89 | $51.71 | 2,748,394 |
| 2017-03-24 | $61.79 | $62.04 | $61.31 | $61.62 | $52.33 | 1,296,488 |
| 2017-03-23 | $61.77 | $61.97 | $61.45 | $61.52 | $52.24 | 1,885,476 |
| 2017-03-22 | $61.75 | $62.10 | $61.49 | $62.00 | $52.65 | 1,248,306 |
| 2017-03-21 | $62.48 | $62.60 | $61.53 | $61.67 | $52.37 | 1,845,845 |
| 2017-03-20 | $62.87 | $62.95 | $62.05 | $62.31 | $52.91 | 1,352,715 |
| 2017-03-17 | $62.78 | $63.03 | $62.63 | $62.84 | $53.36 | 2,026,617 |
| 2017-03-16 | $62.85 | $63.03 | $62.34 | $62.63 | $53.18 | 1,115,913 |
| 2017-03-15 | $62.54 | $63.03 | $62.31 | $62.86 | $53.38 | 1,406,210 |
| 2017-03-14 | $62.51 | $62.55 | $62.08 | $62.31 | $52.91 | 888,548 |
| 2017-03-13 | $62.33 | $62.63 | $62.10 | $62.56 | $53.12 | 1,969,214 |
| 2017-03-10 | $62.22 | $62.54 | $61.79 | $62.38 | $52.97 | 893,275 |
| 2017-03-09 | $62.25 | $62.48 | $61.81 | $62.12 | $52.75 | 969,580 |
| 2017-03-08 | $62.15 | $62.60 | $62.01 | $62.32 | $52.92 | 1,178,930 |
| 2017-03-07 | $62.14 | $62.58 | $62.07 | $62.16 | $52.78 | 1,097,391 |
| 2017-03-06 | $62.24 | $62.59 | $62.07 | $62.41 | $53.00 | 1,244,794 |
| 2017-03-03 | $62.18 | $62.55 | $61.85 | $62.50 | $53.07 | 1,778,954 |
| 2017-03-02 | $62.56 | $62.59 | $62.21 | $62.36 | $52.95 | 1,382,992 |
| 2017-03-01 | $61.71 | $63.01 | $61.65 | $62.81 | $53.34 | 2,816,968 |
| 2017-02-28 | $61.58 | $61.81 | $61.21 | $61.42 | $52.16 | 1,618,247 |
| 2017-02-27 | $61.58 | $62.13 | $61.24 | $61.53 | $52.25 | 2,122,795 |
| 2017-02-24 | $60.44 | $61.94 | $60.20 | $61.81 | $52.49 | 3,372,648 |
| 2017-02-23 | $59.85 | $60.54 | $59.56 | $60.41 | $51.30 | 1,894,701 |
| 2017-02-22 | $58.95 | $59.63 | $58.95 | $59.60 | $50.61 | 1,507,651 |
| 2017-02-21 | $59.23 | $59.35 | $58.75 | $59.10 | $50.19 | 2,218,893 |
| 2017-02-17 | $59.46 | $59.46 | $58.74 | $59.13 | $50.21 | 1,708,140 |
| 2017-02-16 | $59.47 | $59.59 | $59.09 | $59.49 | $50.52 | 1,276,209 |
| 2017-02-15 | $59.33 | $59.53 | $58.85 | $59.38 | $50.42 | 1,526,344 |
| 2017-02-14 | $58.88 | $59.33 | $58.83 | $59.27 | $50.33 | 1,113,730 |
| 2017-02-13 | $58.75 | $59.23 | $58.71 | $59.04 | $50.13 | 1,471,217 |
| 2017-02-10 | $58.62 | $58.99 | $58.42 | $58.46 | $49.64 | 1,303,093 |
| 2017-02-09 | $57.69 | $58.67 | $57.66 | $58.49 | $49.67 | 2,017,717 |
| 2017-02-08 | $57.48 | $57.83 | $57.17 | $57.65 | $48.95 | 1,671,210 |
| 2017-02-07 | $57.65 | $57.99 | $57.07 | $57.57 | $48.89 | 2,810,298 |
| 2017-02-06 | $58.02 | $58.40 | $57.35 | $57.62 | $48.93 | 4,610,225 |
| 2017-02-03 | $58.90 | $59.17 | $57.71 | $57.97 | $49.23 | 4,003,329 |
| 2017-02-02 | $58.41 | $58.81 | $58.12 | $58.55 | $49.72 | 2,649,473 |
| 2017-02-01 | $59.50 | $59.50 | $58.43 | $58.52 | $49.69 | 4,522,152 |
| 2017-01-31 | $60.45 | $60.76 | $60.09 | $60.29 | $51.20 | 1,684,077 |
| 2017-01-30 | $60.73 | $60.99 | $60.42 | $60.81 | $51.64 | 1,272,935 |
| 2017-01-27 | $61.55 | $61.56 | $60.98 | $61.17 | $51.55 | 1,009,834 |
| 2017-01-26 | $61.54 | $61.61 | $61.25 | $61.45 | $51.79 | 1,053,615 |
| 2017-01-25 | $62.01 | $62.17 | $61.40 | $61.62 | $51.93 | 1,529,386 |
| 2017-01-24 | $61.18 | $61.96 | $61.18 | $61.87 | $52.14 | 1,472,049 |
| 2017-01-23 | $61.36 | $61.49 | $60.98 | $61.11 | $51.50 | 1,716,851 |
| 2017-01-20 | $61.10 | $61.70 | $60.95 | $61.47 | $51.81 | 1,517,933 |
| 2017-01-19 | $61.04 | $61.11 | $60.79 | $60.90 | $51.33 | 1,173,448 |
| 2017-01-18 | $61.00 | $61.14 | $60.72 | $61.04 | $51.44 | 1,145,814 |
| 2017-01-17 | $61.33 | $61.47 | $60.64 | $60.85 | $51.28 | 1,357,477 |
| 2017-01-13 | $61.32 | $61.69 | $61.26 | $61.47 | $51.81 | 938,987 |
| 2017-01-12 | $60.97 | $61.41 | $60.71 | $61.34 | $51.70 | 1,070,209 |
| 2017-01-11 | $61.11 | $61.38 | $60.80 | $61.15 | $51.54 | 1,424,554 |
| 2017-01-10 | $61.08 | $61.29 | $60.69 | $60.81 | $51.25 | 1,392,941 |
| 2017-01-09 | $61.23 | $61.40 | $60.90 | $61.02 | $51.43 | 1,429,824 |
| 2017-01-06 | $60.85 | $61.55 | $60.55 | $61.27 | $51.64 | 1,271,373 |
| 2017-01-05 | $61.12 | $61.48 | $60.62 | $60.85 | $51.28 | 1,646,510 |
| 2017-01-04 | $61.31 | $61.59 | $61.04 | $61.29 | $51.65 | 1,610,098 |
| 2017-01-03 | $61.15 | $61.75 | $60.61 | $61.06 | $51.46 | 1,922,270 |
| 2016-12-30 | $61.26 | $61.26 | $60.44 | $60.88 | $51.31 | 1,574,977 |
| 2016-12-29 | $61.47 | $61.95 | $61.24 | $61.40 | $51.75 | 989,502 |
| 2016-12-28 | $61.84 | $61.93 | $61.29 | $61.34 | $51.70 | 1,286,012 |
| 2016-12-27 | $61.83 | $62.18 | $61.61 | $61.65 | $51.96 | 944,861 |
| 2016-12-23 | $61.52 | $61.88 | $61.43 | $61.73 | $52.03 | 994,176 |
| 2016-12-22 | $61.35 | $61.55 | $60.85 | $61.50 | $51.83 | 1,311,387 |
| 2016-12-21 | $61.71 | $61.86 | $60.26 | $61.39 | $51.74 | 3,353,047 |
| 2016-12-20 | $61.89 | $62.14 | $61.49 | $61.93 | $52.19 | 2,487,761 |
| 2016-12-19 | $61.53 | $62.04 | $61.29 | $61.55 | $51.87 | 1,815,693 |
| 2016-12-16 | $61.76 | $61.97 | $61.01 | $61.24 | $51.61 | 3,470,891 |
| 2016-12-15 | $60.43 | $61.03 | $60.18 | $60.74 | $51.19 | 1,704,685 |
| 2016-12-14 | $60.38 | $61.20 | $60.25 | $60.48 | $50.97 | 2,762,172 |
| 2016-12-13 | $60.14 | $60.66 | $60.03 | $60.25 | $50.78 | 1,715,733 |
| 2016-12-12 | $59.97 | $60.33 | $59.86 | $60.19 | $50.73 | 1,085,329 |
| 2016-12-09 | $60.02 | $60.47 | $59.80 | $60.16 | $50.70 | 1,381,310 |
| 2016-12-08 | $60.29 | $60.45 | $59.84 | $60.27 | $50.79 | 1,370,752 |
| 2016-12-07 | $58.70 | $60.45 | $58.58 | $60.24 | $50.77 | 1,665,799 |
| 2016-12-06 | $58.98 | $59.02 | $58.30 | $58.67 | $49.45 | 1,342,626 |
| 2016-12-05 | $58.65 | $58.89 | $58.31 | $58.83 | $49.58 | 2,711,931 |
| 2016-12-02 | $58.59 | $58.99 | $58.23 | $58.34 | $49.17 | 1,944,740 |
| 2016-12-01 | $58.95 | $59.24 | $58.52 | $58.68 | $49.45 | 2,409,198 |
| 2016-11-30 | $59.51 | $59.68 | $58.95 | $58.95 | $49.68 | 5,055,400 |
| 2016-11-29 | $57.91 | $59.66 | $57.82 | $59.46 | $50.11 | 4,045,865 |
| 2016-11-28 | $57.79 | $58.19 | $57.48 | $57.99 | $48.87 | 2,080,989 |
| 2016-11-25 | $58.04 | $58.36 | $57.86 | $57.98 | $48.86 | 726,466 |
| 2016-11-23 | $57.53 | $58.08 | $57.09 | $58.05 | $48.92 | 2,112,665 |
| 2016-11-22 | $57.31 | $57.73 | $57.05 | $57.50 | $48.46 | 3,144,621 |
| 2016-11-21 | $56.01 | $57.16 | $55.92 | $57.14 | $48.16 | 2,889,382 |
| 2016-11-18 | $55.85 | $56.17 | $55.78 | $55.93 | $47.14 | 2,180,443 |
| 2016-11-17 | $55.80 | $56.10 | $55.42 | $55.92 | $47.13 | 3,559,123 |
| 2016-11-16 | $55.61 | $55.87 | $55.37 | $55.76 | $46.99 | 2,065,760 |
| 2016-11-15 | $56.45 | $56.74 | $55.47 | $55.68 | $46.93 | 2,392,432 |
| 2016-11-14 | $56.85 | $56.97 | $56.23 | $56.30 | $47.45 | 4,103,840 |
| 2016-11-11 | $55.78 | $56.77 | $55.67 | $56.68 | $47.77 | 3,782,196 |
| 2016-11-10 | $55.24 | $56.24 | $54.62 | $56.00 | $47.20 | 4,049,257 |
| 2016-11-09 | $52.90 | $55.24 | $52.78 | $55.18 | $46.50 | 4,972,739 |
| 2016-11-08 | $54.27 | $54.58 | $54.12 | $54.19 | $45.67 | 2,265,800 |
| 2016-11-07 | $54.49 | $54.84 | $54.13 | $54.47 | $45.91 | 2,563,815 |
| 2016-11-04 | $53.44 | $54.05 | $53.43 | $53.65 | $45.22 | 1,839,134 |
| 2016-11-03 | $54.34 | $54.48 | $53.47 | $53.83 | $45.37 | 2,489,841 |
| 2016-11-02 | $54.38 | $54.80 | $54.27 | $54.34 | $45.80 | 2,960,214 |
| 2016-11-01 | $55.34 | $55.50 | $54.17 | $54.27 | $45.74 | 2,838,342 |
| 2016-10-31 | $55.17 | $55.31 | $54.81 | $55.20 | $46.52 | 1,611,096 |
| 2016-10-28 | $54.92 | $55.42 | $54.75 | $55.05 | $46.40 | 2,125,248 |
| 2016-10-27 | $55.67 | $56.06 | $55.12 | $55.25 | $46.18 | 2,319,533 |
| 2016-10-26 | $55.72 | $55.89 | $55.21 | $55.57 | $46.45 | 1,805,926 |
| 2016-10-25 | $56.22 | $56.50 | $55.80 | $55.84 | $46.67 | 2,386,059 |
| 2016-10-24 | $56.27 | $56.52 | $56.01 | $56.17 | $46.95 | 1,890,947 |
| 2016-10-21 | $55.97 | $56.06 | $55.33 | $56.00 | $46.80 | 1,861,663 |
| 2016-10-20 | $56.28 | $56.56 | $55.88 | $56.24 | $47.01 | 1,869,220 |
| 2016-10-19 | $56.20 | $56.42 | $55.96 | $56.32 | $47.07 | 1,482,803 |
| 2016-10-18 | $56.23 | $56.62 | $55.80 | $56.14 | $46.92 | 1,794,552 |
| 2016-10-17 | $56.11 | $56.21 | $55.43 | $55.74 | $46.59 | 2,147,302 |
| 2016-10-14 | $56.47 | $56.79 | $56.20 | $56.20 | $46.97 | 1,071,355 |
| 2016-10-13 | $55.77 | $56.32 | $55.59 | $56.24 | $47.01 | 1,500,414 |
| 2016-10-12 | $56.05 | $56.37 | $55.89 | $56.17 | $46.95 | 993,782 |
| 2016-10-11 | $56.59 | $56.62 | $55.75 | $56.03 | $46.83 | 1,636,491 |
| 2016-10-10 | $56.65 | $57.08 | $56.52 | $56.67 | $47.36 | 1,175,040 |
| 2016-10-07 | $56.93 | $56.97 | $56.16 | $56.52 | $47.24 | 1,724,272 |
| 2016-10-06 | $56.68 | $56.90 | $56.40 | $56.74 | $47.42 | 1,508,592 |
| 2016-10-05 | $57.28 | $57.32 | $56.28 | $56.80 | $47.47 | 2,463,290 |
| 2016-10-04 | $57.47 | $57.76 | $56.78 | $57.06 | $47.69 | 1,791,138 |
| 2016-10-03 | $57.48 | $57.78 | $57.11 | $57.46 | $48.03 | 2,315,694 |
| 2016-09-30 | $57.43 | $58.12 | $57.21 | $57.87 | $48.37 | 2,444,829 |
| 2016-09-29 | $57.50 | $57.81 | $57.14 | $57.16 | $47.77 | 2,488,952 |
| 2016-09-28 | $58.88 | $59.00 | $57.01 | $57.50 | $48.06 | 6,409,353 |
| 2016-09-27 | $59.79 | $60.36 | $59.70 | $60.27 | $50.37 | 2,419,108 |
| 2016-09-26 | $59.64 | $59.96 | $59.59 | $59.68 | $49.88 | 1,535,186 |
| 2016-09-23 | $60.33 | $60.70 | $59.91 | $59.91 | $50.07 | 1,230,700 |
| 2016-09-22 | $60.01 | $60.48 | $59.93 | $60.37 | $50.46 | 2,017,656 |
| 2016-09-21 | $59.25 | $59.80 | $59.02 | $59.68 | $49.88 | 1,561,022 |
| 2016-09-20 | $58.96 | $59.52 | $58.77 | $59.22 | $49.50 | 1,610,475 |
| 2016-09-19 | $58.53 | $58.99 | $58.40 | $58.61 | $48.99 | 1,263,786 |
| 2016-09-16 | $59.03 | $59.09 | $58.01 | $58.23 | $48.67 | 3,858,924 |
| 2016-09-15 | $58.23 | $59.11 | $57.81 | $59.01 | $49.32 | 1,616,790 |
| 2016-09-14 | $58.49 | $58.79 | $58.21 | $58.38 | $48.79 | 1,721,870 |
| 2016-09-13 | $59.59 | $59.65 | $58.22 | $58.51 | $48.90 | 3,114,273 |
| 2016-09-12 | $59.00 | $60.01 | $58.80 | $59.85 | $50.02 | 2,921,755 |
| 2016-09-09 | $60.52 | $60.67 | $59.29 | $59.29 | $49.55 | 3,284,548 |
| 2016-09-08 | $61.25 | $61.47 | $60.83 | $61.07 | $51.04 | 1,366,334 |
| 2016-09-07 | $61.08 | $61.62 | $60.78 | $61.54 | $51.44 | 1,302,824 |
| 2016-09-06 | $61.23 | $61.25 | $60.75 | $61.24 | $51.18 | 1,289,866 |
| 2016-09-02 | $61.36 | $61.49 | $60.85 | $61.12 | $51.08 | 1,072,278 |
| 2016-09-01 | $60.80 | $61.03 | $60.48 | $60.99 | $50.98 | 1,214,529 |
| 2016-08-31 | $60.61 | $60.80 | $60.40 | $60.67 | $50.71 | 1,448,141 |
| 2016-08-30 | $60.70 | $60.78 | $60.50 | $60.76 | $50.78 | 841,731 |
| 2016-08-29 | $60.68 | $60.82 | $60.56 | $60.65 | $50.69 | 777,524 |
| 2016-08-26 | $60.75 | $61.19 | $60.01 | $60.50 | $50.57 | 1,633,000 |
| 2016-08-25 | $60.72 | $60.98 | $60.50 | $60.73 | $50.76 | 1,290,354 |
| 2016-08-24 | $60.67 | $60.77 | $60.51 | $60.69 | $50.72 | 988,604 |
| 2016-08-23 | $60.69 | $60.87 | $60.44 | $60.65 | $50.69 | 1,171,107 |
| 2016-08-22 | $60.19 | $60.41 | $60.01 | $60.38 | $50.47 | 1,092,739 |
| 2016-08-19 | $59.74 | $60.17 | $59.45 | $60.15 | $50.27 | 1,974,883 |
| 2016-08-18 | $59.43 | $59.86 | $59.30 | $59.83 | $50.01 | 1,125,519 |
| 2016-08-17 | $59.37 | $59.57 | $59.10 | $59.47 | $49.71 | 1,735,820 |
| 2016-08-16 | $59.76 | $59.97 | $59.29 | $59.29 | $49.55 | 1,670,065 |
| 2016-08-15 | $60.02 | $60.25 | $59.90 | $60.10 | $50.23 | 1,268,159 |
| 2016-08-12 | $59.67 | $60.08 | $59.67 | $60.03 | $50.17 | 1,493,296 |
| 2016-08-11 | $59.49 | $59.93 | $59.41 | $59.90 | $50.06 | 1,409,789 |
| 2016-08-10 | $59.44 | $59.52 | $59.18 | $59.51 | $49.74 | 904,648 |
| 2016-08-09 | $59.18 | $59.62 | $59.10 | $59.45 | $49.69 | 1,543,346 |
| 2016-08-08 | $59.33 | $59.35 | $58.96 | $59.08 | $49.38 | 1,389,463 |
| 2016-08-05 | $59.02 | $59.42 | $58.85 | $59.36 | $49.61 | 1,316,611 |
| 2016-08-04 | $58.40 | $58.72 | $58.23 | $58.64 | $49.01 | 1,757,221 |
| 2016-08-03 | $58.77 | $59.15 | $58.26 | $58.51 | $48.90 | 2,057,829 |
| 2016-08-02 | $59.17 | $59.26 | $58.84 | $58.88 | $49.21 | 2,427,828 |
| 2016-08-01 | $59.29 | $59.59 | $58.92 | $59.26 | $49.53 | 1,859,202 |
| 2016-07-29 | $59.16 | $59.31 | $58.61 | $59.28 | $49.55 | 3,474,522 |
| 2016-07-28 | $59.68 | $59.72 | $58.93 | $59.20 | $49.48 | 2,378,199 |
| 2016-07-27 | $61.06 | $61.23 | $60.18 | $60.25 | $49.97 | 3,031,910 |
| 2016-07-26 | $60.74 | $61.27 | $60.66 | $61.21 | $50.76 | 2,135,009 |
| 2016-07-25 | $60.60 | $60.76 | $60.46 | $60.76 | $50.39 | 1,424,464 |
| 2016-07-22 | $60.67 | $60.94 | $60.29 | $60.74 | $50.38 | 1,457,777 |
| 2016-07-21 | $60.38 | $60.79 | $60.09 | $60.34 | $50.04 | 1,802,578 |
| 2016-07-20 | $60.62 | $60.72 | $60.28 | $60.51 | $50.18 | 2,618,674 |
| 2016-07-19 | $60.80 | $61.00 | $60.48 | $60.70 | $50.34 | 1,578,467 |
| 2016-07-18 | $60.79 | $61.13 | $60.65 | $60.76 | $50.39 | 1,699,139 |
| 2016-07-15 | $61.38 | $61.41 | $60.82 | $60.92 | $50.52 | 1,773,101 |
| 2016-07-14 | $61.50 | $61.50 | $60.92 | $61.12 | $50.69 | 1,635,828 |
| 2016-07-13 | $61.16 | $61.32 | $60.92 | $61.11 | $50.68 | 2,003,636 |
| 2016-07-12 | $61.40 | $61.69 | $60.92 | $61.01 | $50.60 | 2,848,798 |
| 2016-07-11 | $61.74 | $61.87 | $61.21 | $61.24 | $50.79 | 2,719,452 |
| 2016-07-08 | $61.07 | $61.50 | $60.73 | $61.33 | $50.86 | 2,690,326 |
| 2016-07-07 | $60.96 | $61.27 | $60.46 | $60.59 | $50.25 | 3,855,911 |
| 2016-07-06 | $60.99 | $61.00 | $60.19 | $60.84 | $50.46 | 3,998,094 |
| 2016-07-05 | $59.30 | $60.30 | $59.26 | $60.09 | $49.84 | 3,608,560 |
| 2016-07-01 | $59.11 | $59.60 | $58.52 | $59.44 | $49.30 | 4,418,164 |
| 2016-06-30 | $56.48 | $59.55 | $56.07 | $59.50 | $49.35 | 7,536,334 |
| 2016-06-29 | $55.84 | $56.27 | $55.72 | $56.14 | $46.56 | 3,521,774 |
| 2016-06-28 | $54.51 | $55.59 | $54.33 | $55.53 | $46.05 | 3,700,988 |
| 2016-06-27 | $54.30 | $54.62 | $53.78 | $54.27 | $45.01 | 3,696,600 |
| 2016-06-24 | $53.78 | $55.48 | $53.57 | $54.64 | $45.32 | 4,584,428 |
| 2016-06-23 | $55.65 | $56.30 | $55.60 | $56.29 | $46.68 | 1,447,492 |
| 2016-06-22 | $55.61 | $55.65 | $55.19 | $55.31 | $45.87 | 1,344,785 |
| 2016-06-21 | $55.38 | $55.65 | $55.19 | $55.51 | $46.04 | 1,555,476 |
| 2016-06-20 | $55.13 | $55.64 | $55.10 | $55.26 | $45.83 | 1,548,851 |
| 2016-06-17 | $54.87 | $54.89 | $54.25 | $54.59 | $45.27 | 2,229,260 |
| 2016-06-16 | $54.37 | $55.01 | $54.12 | $54.90 | $45.53 | 1,099,661 |
| 2016-06-15 | $54.61 | $54.99 | $54.34 | $54.52 | $45.22 | 1,396,450 |
| 2016-06-14 | $54.02 | $54.62 | $54.00 | $54.58 | $45.27 | 1,588,765 |
| 2016-06-13 | $54.30 | $54.63 | $54.17 | $54.23 | $44.98 | 1,774,869 |
| 2016-06-10 | $54.35 | $54.90 | $54.20 | $54.56 | $45.25 | 1,594,931 |
| 2016-06-09 | $54.98 | $55.33 | $54.87 | $55.21 | $45.79 | 964,112 |
| 2016-06-08 | $55.06 | $55.17 | $54.82 | $55.12 | $45.71 | 1,479,465 |
| 2016-06-07 | $54.96 | $55.44 | $54.92 | $55.11 | $45.71 | 2,143,972 |
| 2016-06-06 | $54.79 | $55.20 | $54.73 | $54.92 | $45.55 | 2,177,600 |
| 2016-06-03 | $54.65 | $54.82 | $54.20 | $54.71 | $45.37 | 1,870,207 |
| 2016-06-02 | $54.42 | $54.95 | $54.18 | $54.94 | $45.56 | 2,254,450 |
| 2016-06-01 | $54.11 | $54.49 | $53.97 | $54.46 | $45.17 | 1,584,897 |
| 2016-05-31 | $54.52 | $54.58 | $53.68 | $54.22 | $44.97 | 2,442,946 |
| 2016-05-27 | $54.07 | $54.33 | $53.85 | $54.33 | $45.06 | 1,711,963 |
| 2016-05-26 | $53.56 | $54.05 | $53.49 | $53.97 | $44.76 | 2,108,320 |
| 2016-05-25 | $53.23 | $53.71 | $53.20 | $53.67 | $44.51 | 1,959,397 |
| 2016-05-24 | $52.04 | $53.13 | $51.95 | $53.08 | $44.02 | 1,886,613 |
| 2016-05-23 | $52.09 | $52.18 | $51.71 | $51.73 | $42.90 | 1,200,723 |
| 2016-05-20 | $51.88 | $52.33 | $51.85 | $52.03 | $43.15 | 1,573,554 |
| 2016-05-19 | $51.42 | $51.80 | $51.09 | $51.71 | $42.89 | 1,236,801 |
| 2016-05-18 | $51.41 | $52.01 | $51.25 | $51.73 | $42.90 | 1,405,453 |
| 2016-05-17 | $51.98 | $52.13 | $51.29 | $51.47 | $42.69 | 1,442,097 |
| 2016-05-16 | $51.71 | $52.39 | $51.51 | $52.06 | $43.18 | 1,590,558 |
| 2016-05-13 | $52.11 | $52.37 | $51.68 | $51.71 | $42.89 | 1,270,914 |
| 2016-05-12 | $52.37 | $52.52 | $51.91 | $52.11 | $43.22 | 1,891,318 |
| 2016-05-11 | $52.84 | $52.84 | $52.10 | $52.21 | $43.30 | 1,629,217 |
| 2016-05-10 | $52.20 | $52.93 | $52.02 | $52.89 | $43.86 | 1,638,347 |
| 2016-05-09 | $51.98 | $52.21 | $51.77 | $51.99 | $43.12 | 1,316,749 |
| 2016-05-06 | $51.06 | $51.91 | $51.06 | $51.91 | $43.05 | 1,972,946 |
| 2016-05-05 | $51.96 | $52.08 | $51.13 | $51.19 | $42.45 | 2,502,167 |
| 2016-05-04 | $52.06 | $52.36 | $51.91 | $52.29 | $43.01 | 1,369,576 |
| 2016-05-03 | $52.28 | $52.65 | $52.11 | $52.40 | $43.10 | 1,503,512 |
| 2016-05-02 | $52.23 | $52.66 | $52.12 | $52.60 | $43.27 | 1,265,681 |
| 2016-04-29 | $52.30 | $52.60 | $51.80 | $52.12 | $42.87 | 2,286,596 |
| 2016-04-28 | $52.64 | $53.29 | $52.29 | $52.82 | $43.45 | 1,993,524 |
| 2016-04-27 | $52.67 | $53.24 | $52.50 | $53.12 | $43.70 | 1,619,352 |
| 2016-04-26 | $52.50 | $52.81 | $52.32 | $52.65 | $43.31 | 2,261,799 |
| 2016-04-25 | $52.27 | $52.57 | $52.04 | $52.57 | $43.24 | 2,266,287 |
| 2016-04-22 | $52.28 | $52.67 | $52.08 | $52.27 | $43.00 | 1,652,262 |
| 2016-04-21 | $53.29 | $53.41 | $52.21 | $52.29 | $43.01 | 1,979,503 |
| 2016-04-20 | $53.78 | $53.82 | $53.29 | $53.39 | $43.92 | 1,846,981 |
| 2016-04-19 | $53.58 | $53.69 | $53.25 | $53.56 | $44.06 | 2,087,605 |
| 2016-04-18 | $52.81 | $53.42 | $52.50 | $53.42 | $43.94 | 1,106,400 |
| 2016-04-15 | $52.79 | $52.97 | $52.49 | $52.87 | $43.49 | 1,364,710 |
| 2016-04-14 | $53.14 | $53.25 | $52.82 | $52.93 | $43.54 | 1,255,658 |
| 2016-04-13 | $53.35 | $53.35 | $52.64 | $53.06 | $43.65 | 2,192,705 |
| 2016-04-12 | $52.76 | $53.12 | $52.47 | $53.09 | $43.67 | 1,992,267 |
| 2016-04-11 | $53.25 | $53.57 | $52.60 | $52.68 | $43.33 | 1,654,812 |
| 2016-04-08 | $53.23 | $53.43 | $52.87 | $53.04 | $43.63 | 1,206,809 |
| 2016-04-07 | $53.21 | $53.46 | $52.67 | $52.87 | $43.49 | 2,074,175 |
| 2016-04-06 | $52.63 | $53.68 | $52.63 | $53.64 | $44.12 | 2,041,554 |
| 2016-04-05 | $54.51 | $54.51 | $53.05 | $53.11 | $43.69 | 2,165,704 |
| 2016-04-04 | $54.42 | $54.45 | $53.30 | $53.45 | $43.97 | 1,898,266 |
| 2016-04-01 | $53.31 | $54.20 | $53.19 | $54.17 | $44.56 | 2,031,400 |
| 2016-03-31 | $53.48 | $54.49 | $53.23 | $54.01 | $44.43 | 3,154,392 |
| 2016-03-30 | $53.60 | $53.65 | $52.32 | $53.29 | $43.84 | 4,209,325 |
| 2016-03-29 | $54.02 | $54.57 | $54.00 | $54.49 | $44.82 | 2,132,794 |
| 2016-03-28 | $54.07 | $54.38 | $53.71 | $54.17 | $44.56 | 1,799,496 |
| 2016-03-24 | $53.80 | $54.09 | $53.56 | $53.99 | $44.41 | 1,415,321 |
| 2016-03-23 | $54.07 | $54.24 | $53.83 | $53.95 | $44.38 | 1,417,387 |
| 2016-03-22 | $53.91 | $54.14 | $53.43 | $54.05 | $44.46 | 1,350,369 |
| 2016-03-21 | $53.94 | $54.31 | $53.57 | $54.25 | $44.63 | 1,010,933 |
| 2016-03-18 | $54.47 | $54.47 | $53.76 | $53.99 | $44.41 | 2,473,355 |
| 2016-03-17 | $53.30 | $54.45 | $53.00 | $54.23 | $44.61 | 2,179,706 |
| 2016-03-16 | $52.78 | $53.38 | $52.76 | $53.30 | $43.84 | 1,099,852 |
| 2016-03-15 | $52.61 | $53.21 | $52.40 | $53.13 | $43.71 | 1,320,731 |
| 2016-03-14 | $52.70 | $53.11 | $52.54 | $53.01 | $43.61 | 1,309,383 |
| 2016-03-11 | $52.48 | $53.06 | $52.00 | $52.95 | $43.56 | 1,792,962 |
| 2016-03-10 | $52.29 | $52.74 | $51.43 | $51.87 | $42.67 | 1,550,414 |
| 2016-03-09 | $52.31 | $52.38 | $51.95 | $52.12 | $42.87 | 1,434,352 |
| 2016-03-08 | $51.90 | $52.48 | $51.85 | $52.04 | $42.81 | 1,413,134 |
| 2016-03-07 | $52.25 | $52.81 | $52.00 | $52.59 | $43.26 | 1,712,803 |
| 2016-03-04 | $52.53 | $52.80 | $52.02 | $52.58 | $43.25 | 1,557,775 |
| 2016-03-03 | $52.15 | $52.48 | $51.82 | $52.45 | $43.15 | 2,068,060 |
| 2016-03-02 | $52.41 | $52.47 | $51.93 | $52.21 | $42.95 | 2,313,492 |
| 2016-03-01 | $51.90 | $52.61 | $51.66 | $52.61 | $43.28 | 1,975,768 |
| 2016-02-29 | $51.64 | $52.08 | $51.37 | $51.39 | $42.27 | 2,119,236 |
| 2016-02-26 | $52.49 | $52.50 | $51.56 | $51.68 | $42.51 | 1,668,088 |
| 2016-02-25 | $51.70 | $52.16 | $51.39 | $52.14 | $42.89 | 1,412,976 |
| 2016-02-24 | $51.00 | $51.67 | $50.66 | $51.63 | $42.47 | 1,601,261 |
| 2016-02-23 | $51.52 | $52.06 | $51.36 | $51.42 | $42.30 | 1,722,158 |
| 2016-02-22 | $51.56 | $51.94 | $51.35 | $51.92 | $42.71 | 2,608,214 |
| 2016-02-19 | $50.67 | $51.30 | $50.45 | $51.25 | $42.16 | 2,383,471 |
| 2016-02-18 | $50.36 | $51.02 | $50.25 | $50.85 | $41.83 | 2,522,757 |
| 2016-02-17 | $50.05 | $50.75 | $50.05 | $50.61 | $41.63 | 2,492,616 |
| 2016-02-16 | $48.63 | $50.07 | $48.63 | $49.99 | $41.12 | 2,847,217 |
| 2016-02-12 | $48.33 | $49.14 | $47.92 | $48.94 | $40.26 | 3,150,525 |
| 2016-02-11 | $46.09 | $48.14 | $46.08 | $47.74 | $39.27 | 5,241,877 |
| 2016-02-10 | $47.24 | $47.79 | $46.83 | $46.97 | $38.64 | 2,651,299 |
| 2016-02-09 | $46.38 | $47.13 | $46.35 | $46.66 | $38.38 | 3,261,967 |
| 2016-02-08 | $46.33 | $46.94 | $45.83 | $46.81 | $38.51 | 3,938,992 |
| 2016-02-05 | $47.97 | $48.17 | $46.73 | $47.04 | $38.70 | 3,699,406 |
| 2016-02-04 | $47.77 | $48.50 | $47.35 | $47.94 | $39.44 | 3,019,257 |
| 2016-02-03 | $48.48 | $48.67 | $47.40 | $48.10 | $39.57 | 4,934,364 |
| 2016-02-02 | $47.79 | $48.37 | $47.30 | $48.35 | $39.77 | 6,965,492 |
| 2016-02-01 | $47.73 | $48.45 | $47.41 | $48.35 | $39.77 | 3,464,808 |
| 2016-01-29 | $46.82 | $47.86 | $46.66 | $47.86 | $39.37 | 4,151,826 |
| 2016-01-28 | $47.19 | $47.19 | $46.20 | $46.43 | $38.19 | 2,836,546 |
| 2016-01-27 | $47.71 | $48.01 | $46.78 | $47.01 | $38.32 | 2,579,735 |
| 2016-01-26 | $47.73 | $48.01 | $47.43 | $47.71 | $38.89 | 1,989,075 |
| 2016-01-25 | $48.04 | $48.15 | $47.30 | $47.41 | $38.65 | 2,094,653 |
| 2016-01-22 | $48.19 | $48.84 | $47.86 | $48.19 | $39.29 | 4,049,831 |
| 2016-01-21 | $46.94 | $47.81 | $46.24 | $47.39 | $38.63 | 4,442,889 |
| 2016-01-20 | $46.88 | $47.23 | $45.76 | $46.65 | $38.03 | 4,216,901 |
| 2016-01-19 | $47.39 | $47.64 | $46.98 | $47.50 | $38.72 | 4,061,515 |
| 2016-01-15 | $46.07 | $46.81 | $46.06 | $46.70 | $38.07 | 3,381,690 |
| 2016-01-14 | $46.66 | $47.68 | $46.48 | $47.32 | $38.58 | 2,887,902 |
| 2016-01-13 | $47.73 | $47.74 | $46.34 | $46.38 | $37.81 | 3,974,762 |
| 2016-01-12 | $47.66 | $47.67 | $46.79 | $47.46 | $38.69 | 5,207,055 |
| 2016-01-11 | $47.67 | $47.92 | $46.93 | $47.42 | $38.66 | 5,280,686 |
| 2016-01-08 | $48.52 | $48.77 | $47.45 | $47.56 | $38.77 | 5,430,975 |
| 2016-01-07 | $48.44 | $49.36 | $47.77 | $48.43 | $39.48 | 7,593,833 |
| 2016-01-06 | $50.89 | $51.18 | $50.69 | $50.78 | $41.40 | 2,524,105 |
| 2016-01-05 | $51.88 | $52.02 | $51.25 | $51.51 | $41.99 | 2,923,013 |
| 2016-01-04 | $52.00 | $52.11 | $51.03 | $51.55 | $42.03 | 3,016,018 |
| 2015-12-31 | $53.45 | $53.74 | $52.62 | $52.89 | $43.12 | 1,984,834 |
| 2015-12-30 | $54.30 | $54.50 | $53.77 | $53.78 | $43.84 | 1,346,443 |
| 2015-12-29 | $54.00 | $54.54 | $53.93 | $54.26 | $44.23 | 1,622,235 |
| 2015-12-28 | $53.57 | $53.85 | $53.36 | $53.79 | $43.85 | 1,273,630 |
| 2015-12-24 | $54.04 | $54.10 | $53.54 | $53.82 | $43.88 | 833,573 |
| 2015-12-23 | $52.81 | $54.08 | $52.78 | $53.95 | $43.98 | 2,244,149 |
| 2015-12-22 | $52.99 | $53.00 | $51.11 | $52.71 | $42.97 | 3,861,553 |
| 2015-12-21 | $52.89 | $53.00 | $52.12 | $52.60 | $42.88 | 3,609,460 |
| 2015-12-18 | $53.25 | $53.25 | $52.38 | $52.45 | $42.76 | 5,866,991 |
| 2015-12-17 | $54.12 | $54.30 | $53.35 | $53.35 | $43.49 | 2,234,955 |
| 2015-12-16 | $53.50 | $54.17 | $53.21 | $54.06 | $44.07 | 2,087,082 |
| 2015-12-15 | $53.25 | $53.43 | $52.80 | $53.08 | $43.27 | 2,550,499 |
| 2015-12-14 | $52.50 | $53.00 | $52.28 | $52.78 | $43.03 | 1,865,034 |
| 2015-12-11 | $53.43 | $53.43 | $52.08 | $52.25 | $42.60 | 2,447,108 |
| 2015-12-10 | $53.07 | $53.48 | $52.78 | $53.11 | $43.30 | 1,697,216 |
| 2015-12-09 | $53.24 | $53.83 | $52.78 | $52.99 | $43.20 | 1,832,635 |
| 2015-12-08 | $53.21 | $53.63 | $52.97 | $53.48 | $43.60 | 1,628,022 |
| 2015-12-07 | $53.61 | $53.81 | $53.17 | $53.51 | $43.62 | 1,295,920 |
| 2015-12-04 | $52.90 | $53.77 | $52.74 | $53.71 | $43.79 | 2,501,414 |
| 2015-12-03 | $53.97 | $53.99 | $52.50 | $52.65 | $42.92 | 3,371,227 |
| 2015-12-02 | $53.91 | $54.39 | $53.76 | $53.91 | $43.95 | 2,699,475 |
| 2015-12-01 | $54.24 | $54.78 | $53.89 | $54.15 | $44.14 | 2,096,837 |
| 2015-11-30 | $54.15 | $54.40 | $53.98 | $54.25 | $44.23 | 2,268,987 |
| 2015-11-27 | $54.32 | $54.44 | $54.02 | $54.06 | $44.07 | 937,621 |
| 2015-11-25 | $54.25 | $54.48 | $54.08 | $54.40 | $44.35 | 1,379,415 |
| 2015-11-24 | $54.11 | $54.33 | $53.47 | $54.18 | $44.17 | 2,044,099 |
| 2015-11-23 | $54.44 | $54.52 | $54.04 | $54.31 | $44.28 | 1,549,603 |
| 2015-11-20 | $54.45 | $54.54 | $54.13 | $54.44 | $44.38 | 2,333,690 |
| 2015-11-19 | $53.95 | $54.21 | $53.80 | $54.05 | $44.06 | 2,103,863 |
| 2015-11-18 | $53.33 | $53.96 | $53.05 | $53.93 | $43.97 | 2,027,128 |
| 2015-11-17 | $53.19 | $53.46 | $52.60 | $53.33 | $43.48 | 2,205,590 |
| 2015-11-16 | $52.41 | $53.40 | $52.41 | $53.36 | $43.50 | 2,270,528 |
| 2015-11-13 | $52.83 | $53.10 | $52.27 | $52.36 | $42.69 | 2,351,809 |
| 2015-11-12 | $53.08 | $53.38 | $52.83 | $52.85 | $43.09 | 2,004,561 |
| 2015-11-11 | $53.12 | $53.59 | $53.11 | $53.17 | $43.35 | 1,795,410 |
| 2015-11-10 | $52.73 | $53.14 | $52.66 | $53.11 | $43.30 | 1,760,007 |
| 2015-11-09 | $52.46 | $52.83 | $52.06 | $52.73 | $42.99 | 2,085,456 |
| 2015-11-06 | $52.41 | $52.97 | $52.24 | $52.80 | $43.04 | 2,425,036 |
| 2015-11-05 | $51.89 | $52.73 | $51.76 | $52.54 | $42.83 | 2,885,877 |
| 2015-11-04 | $51.75 | $52.00 | $51.60 | $51.82 | $42.25 | 1,537,622 |
| 2015-11-03 | $51.70 | $51.97 | $51.47 | $51.74 | $42.18 | 2,065,227 |
| 2015-11-02 | $51.71 | $51.97 | $51.56 | $51.91 | $42.32 | 1,250,740 |
| 2015-10-30 | $51.78 | $52.06 | $51.47 | $51.58 | $42.05 | 2,248,431 |
| 2015-10-29 | $51.57 | $51.81 | $51.44 | $51.76 | $42.20 | 1,551,665 |
| 2015-10-28 | $52.16 | $52.38 | $51.60 | $52.24 | $42.24 | 2,604,557 |
| 2015-10-27 | $51.96 | $52.15 | $51.66 | $52.09 | $42.12 | 2,272,804 |
| 2015-10-26 | $51.94 | $52.21 | $51.65 | $52.15 | $42.17 | 2,247,789 |
| 2015-10-23 | $51.92 | $51.95 | $51.41 | $51.79 | $41.88 | 2,424,627 |
| 2015-10-22 | $50.53 | $51.79 | $50.52 | $51.60 | $41.73 | 3,620,889 |
| 2015-10-21 | $50.67 | $50.94 | $50.17 | $50.31 | $40.68 | 1,834,809 |
| 2015-10-20 | $50.26 | $50.71 | $50.01 | $50.41 | $40.77 | 1,600,113 |
| 2015-10-19 | $50.24 | $50.72 | $50.01 | $50.46 | $40.81 | 1,932,367 |
| 2015-10-16 | $49.93 | $50.34 | $49.56 | $50.23 | $40.62 | 1,862,410 |
| 2015-10-15 | $49.07 | $49.87 | $49.07 | $49.87 | $40.33 | 1,799,555 |
| 2015-10-14 | $49.90 | $50.00 | $49.44 | $49.54 | $40.06 | 1,479,081 |
| 2015-10-13 | $50.11 | $50.20 | $49.63 | $49.78 | $40.26 | 2,248,746 |
| 2015-10-12 | $50.14 | $50.44 | $49.92 | $50.31 | $40.68 | 1,496,549 |
| 2015-10-09 | $50.05 | $50.30 | $49.95 | $50.06 | $40.48 | 3,197,922 |
| 2015-10-08 | $49.38 | $50.06 | $49.29 | $49.96 | $40.40 | 2,123,238 |
| 2015-10-07 | $48.88 | $49.47 | $48.78 | $49.47 | $40.00 | 2,485,166 |
| 2015-10-06 | $48.90 | $49.11 | $48.40 | $48.53 | $39.24 | 3,371,117 |
| 2015-10-05 | $48.39 | $48.77 | $47.90 | $48.68 | $39.37 | 3,138,693 |
| 2015-10-02 | $47.38 | $47.85 | $46.39 | $47.77 | $38.63 | 6,231,479 |
| 2015-10-01 | $47.44 | $48.19 | $47.39 | $48.14 | $38.93 | 4,031,452 |
| 2015-09-30 | $46.60 | $47.71 | $46.23 | $47.63 | $38.52 | 4,335,379 |
| 2015-09-29 | $45.67 | $46.07 | $45.55 | $46.01 | $37.21 | 2,907,171 |
| 2015-09-28 | $46.68 | $46.79 | $45.69 | $45.76 | $37.00 | 2,600,655 |
| 2015-09-25 | $46.81 | $47.09 | $46.40 | $46.69 | $37.76 | 2,796,918 |
| 2015-09-24 | $46.09 | $46.54 | $45.78 | $46.34 | $37.47 | 1,994,525 |
| 2015-09-23 | $46.04 | $46.61 | $45.99 | $46.39 | $37.51 | 1,501,905 |
| 2015-09-22 | $46.03 | $46.39 | $45.71 | $46.03 | $37.22 | 2,027,301 |
| 2015-09-21 | $46.70 | $47.08 | $46.43 | $46.65 | $37.72 | 1,969,688 |
| 2015-09-18 | $46.14 | $47.06 | $46.03 | $46.53 | $37.63 | 4,849,696 |
| 2015-09-17 | $46.19 | $47.05 | $46.07 | $46.69 | $37.76 | 3,175,024 |
| 2015-09-16 | $45.88 | $46.52 | $45.72 | $46.28 | $37.43 | 1,627,482 |
| 2015-09-15 | $45.48 | $46.16 | $45.28 | $45.97 | $37.17 | 1,972,115 |
| 2015-09-14 | $45.70 | $45.72 | $45.23 | $45.31 | $36.64 | 1,567,736 |
| 2015-09-11 | $45.16 | $45.73 | $45.03 | $45.71 | $36.96 | 1,567,052 |
| 2015-09-10 | $45.21 | $45.79 | $45.13 | $45.30 | $36.63 | 2,434,946 |
| 2015-09-09 | $45.94 | $45.98 | $45.23 | $45.34 | $36.67 | 2,292,934 |
| 2015-09-08 | $45.03 | $45.60 | $44.50 | $45.58 | $36.86 | 1,866,598 |
| 2015-09-04 | $43.83 | $44.55 | $43.83 | $44.31 | $35.83 | 1,659,014 |
| 2015-09-03 | $44.56 | $45.01 | $44.53 | $44.70 | $36.15 | 1,501,182 |
| 2015-09-02 | $44.22 | $44.49 | $43.72 | $44.49 | $35.98 | 2,000,352 |
Paychex Inc (PAYX) News Headlines
.jpg)
Cramer's week ahead: Earnings from GameStop, McCormick and Dollar Tree
CNBC's Jim Cramer on Friday listed the next week's top market-moving events, including earnings reports from GameStop, McCormick and Dollar Tree.
cnbc.com March 21, 2025.jpg)
Here are the 2 things we're watching in the stock market in the week ahead
The S & P 500 and Nasdaq each head into Monday's trading session with their first positive week in five under their belts — thanks to a late push hig…
cnbc.com March 23, 2025.jpg)
Why this new Goldman price target caught our eye — plus, a silver lining in the housing market
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com March 25, 2025Recent Paychex Inc (PAYX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Paychex Inc (PAYX) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |