Paccar Inc (PCAR) Exchange: NASDAQ
Data as of July 4, 2025
$97.66 ($-1.68) -1.69%
Paccar Inc - Daily Information
Click for more stock information on Paccar Inc.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $99.39 |
| Previous Close | $97.66 |
| High | $99.72 |
| Low | $97.10 |
| Adjusted Open | $99.39 |
| Previous Adjusted Close | $97.66 |
| Adjusted High | $99.72 |
| Adjusted Low | $97.10 |
About Paccar Inc (PCAR)
PACCAR Inc (PACCAR) is engaged in the design, manufacture and customer support of light, medium- and heavy-duty trucks under the Kenworth, Peterbilt and DAF nameplates. The company also provides customized financial services, information technology and truck parts related to its principal business. The Company operates in three segments: design, manufacture and distribution of light-, medium- and heavy-duty trucks, distribution of parts for the truck aftermarket and related commercial vehicles, and finance and leasing products and services provided to customers and dealers. The Company's finance and leasing activities are principally related to Company products and associated equipment. The Company's other business is the manufacturing and marketing of industrial winches.
Invest in Paccar Inc (PCAR)
Historical Stock Data for Paccar Inc (PCAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | $99.39 | $99.72 | $97.10 | $97.66 | $97.66 | 1,914,518 |
| 2025-07-02 | $98.29 | $99.46 | $97.87 | $99.34 | $99.34 | 2,804,935 |
| 2025-07-01 | $94.85 | $99.30 | $94.53 | $98.20 | $98.20 | 3,441,515 |
| 2025-06-30 | $95.00 | $95.45 | $94.63 | $95.06 | $95.06 | 2,256,793 |
| 2025-06-27 | $95.05 | $96.25 | $94.49 | $94.89 | $94.89 | 3,274,042 |
| 2025-06-26 | $94.39 | $95.19 | $93.27 | $94.88 | $94.88 | 3,585,524 |
| 2025-06-25 | $94.07 | $94.24 | $93.50 | $94.14 | $94.14 | 2,069,266 |
| 2025-06-24 | $92.28 | $94.10 | $91.65 | $94.01 | $94.01 | 2,342,629 |
| 2025-06-23 | $91.14 | $91.98 | $90.05 | $91.75 | $91.75 | 2,456,010 |
| 2025-06-20 | $91.37 | $91.81 | $90.51 | $90.99 | $90.99 | 6,535,619 |
| 2025-06-18 | $90.96 | $91.78 | $90.29 | $90.72 | $90.72 | 2,702,704 |
| 2025-06-17 | $92.48 | $92.95 | $90.94 | $91.10 | $91.10 | 2,494,828 |
| 2025-06-16 | $92.74 | $93.35 | $92.20 | $92.70 | $92.70 | 2,613,394 |
| 2025-06-13 | $93.14 | $93.54 | $91.66 | $91.88 | $91.88 | 1,976,656 |
| 2025-06-12 | $93.09 | $93.67 | $92.39 | $93.64 | $93.64 | 1,537,124 |
| 2025-06-11 | $95.15 | $95.15 | $93.49 | $93.88 | $93.88 | 1,382,095 |
| 2025-06-10 | $94.59 | $94.96 | $93.75 | $94.78 | $94.78 | 1,485,359 |
| 2025-06-09 | $93.89 | $95.20 | $93.75 | $94.43 | $94.43 | 1,989,141 |
| 2025-06-06 | $93.67 | $94.13 | $93.04 | $93.50 | $93.50 | 1,643,651 |
| 2025-06-05 | $92.32 | $93.30 | $91.63 | $92.45 | $92.45 | 2,131,283 |
| 2025-06-04 | $93.71 | $93.81 | $92.55 | $92.59 | $92.59 | 1,931,555 |
| 2025-06-03 | $91.75 | $93.62 | $91.34 | $93.56 | $93.56 | 2,171,482 |
| 2025-06-02 | $93.62 | $94.12 | $91.30 | $91.77 | $91.77 | 2,529,820 |
| 2025-05-30 | $94.31 | $94.53 | $93.10 | $93.85 | $93.85 | 3,003,674 |
| 2025-05-29 | $94.71 | $94.93 | $93.59 | $94.29 | $94.29 | 1,598,134 |
| 2025-05-28 | $95.53 | $95.68 | $93.99 | $94.05 | $94.05 | 1,560,738 |
| 2025-05-27 | $94.22 | $95.21 | $93.71 | $94.97 | $94.97 | 2,967,401 |
| 2025-05-23 | $92.84 | $93.69 | $92.25 | $93.24 | $93.24 | 2,227,494 |
| 2025-05-22 | $94.09 | $94.91 | $93.40 | $94.33 | $94.33 | 1,972,964 |
| 2025-05-21 | $95.52 | $96.44 | $94.19 | $94.33 | $94.33 | 1,947,151 |
| 2025-05-20 | $96.56 | $97.29 | $96.21 | $96.50 | $96.50 | 1,859,232 |
| 2025-05-19 | $96.20 | $97.33 | $95.42 | $97.01 | $97.01 | 2,191,278 |
| 2025-05-16 | $96.13 | $96.85 | $95.48 | $96.71 | $96.71 | 2,433,140 |
| 2025-05-15 | $94.37 | $96.68 | $94.37 | $95.97 | $95.97 | 3,683,477 |
| 2025-05-14 | $95.47 | $96.07 | $94.24 | $94.65 | $94.65 | 2,353,121 |
| 2025-05-13 | $95.58 | $96.60 | $95.32 | $96.26 | $95.93 | 2,752,099 |
| 2025-05-12 | $95.00 | $96.42 | $94.55 | $95.74 | $95.74 | 3,182,849 |
| 2025-05-09 | $91.56 | $91.97 | $90.48 | $90.66 | $90.66 | 2,238,106 |
| 2025-05-08 | $89.70 | $92.49 | $89.41 | $91.56 | $91.56 | 3,401,724 |
| 2025-05-07 | $89.17 | $89.79 | $88.43 | $88.72 | $88.72 | 2,351,540 |
| 2025-05-06 | $88.75 | $89.95 | $88.35 | $88.98 | $88.98 | 2,427,232 |
| 2025-05-05 | $89.47 | $90.73 | $88.80 | $89.45 | $89.45 | 3,626,562 |
| 2025-05-02 | $90.82 | $91.95 | $89.78 | $89.90 | $89.90 | 3,729,334 |
| 2025-05-01 | $90.53 | $91.44 | $89.20 | $89.78 | $89.78 | 2,937,749 |
| 2025-04-30 | $88.00 | $90.50 | $86.60 | $90.21 | $90.21 | 4,565,803 |
| 2025-04-29 | $86.66 | $91.17 | $84.65 | $90.29 | $90.29 | 8,488,677 |
| 2025-04-28 | $91.94 | $92.84 | $91.44 | $92.04 | $92.04 | 3,382,096 |
| 2025-04-25 | $92.52 | $93.00 | $90.79 | $91.89 | $91.89 | 2,869,211 |
| 2025-04-24 | $90.05 | $92.88 | $89.66 | $92.68 | $92.68 | 2,874,792 |
| 2025-04-23 | $90.61 | $91.65 | $88.60 | $89.08 | $89.08 | 2,799,061 |
| 2025-04-22 | $88.25 | $89.23 | $87.47 | $88.56 | $88.56 | 2,535,320 |
| 2025-04-21 | $87.17 | $87.72 | $85.05 | $87.29 | $87.29 | 3,150,702 |
| 2025-04-17 | $87.02 | $88.73 | $87.00 | $88.17 | $88.17 | 2,444,557 |
| 2025-04-16 | $87.00 | $88.91 | $86.25 | $86.81 | $86.81 | 3,224,398 |
| 2025-04-15 | $89.55 | $90.39 | $88.35 | $88.82 | $88.82 | 2,518,761 |
| 2025-04-14 | $91.01 | $91.01 | $88.89 | $89.55 | $89.55 | 3,643,740 |
| 2025-04-11 | $88.66 | $90.97 | $87.00 | $90.47 | $90.47 | 3,357,834 |
| 2025-04-10 | $91.19 | $92.10 | $86.47 | $88.77 | $88.77 | 4,137,439 |
| 2025-04-09 | $85.71 | $94.56 | $85.20 | $93.93 | $93.93 | 6,972,273 |
| 2025-04-08 | $89.22 | $90.48 | $85.10 | $86.40 | $86.40 | 5,344,620 |
| 2025-04-07 | $88.66 | $94.00 | $86.12 | $88.14 | $88.14 | 5,586,070 |
| 2025-04-04 | $90.61 | $93.97 | $89.67 | $90.88 | $90.88 | 6,326,891 |
| 2025-04-03 | $95.72 | $96.38 | $92.21 | $92.36 | $92.36 | 4,165,836 |
| 2025-04-02 | $97.60 | $99.25 | $96.81 | $99.09 | $99.09 | 2,001,563 |
| 2025-04-01 | $97.36 | $98.58 | $96.01 | $98.29 | $98.29 | 2,194,121 |
| 2025-03-31 | $96.90 | $98.12 | $95.86 | $97.37 | $97.37 | 3,356,826 |
| 2025-03-28 | $98.10 | $98.69 | $96.60 | $96.91 | $96.91 | 2,320,505 |
| 2025-03-27 | $99.54 | $99.63 | $97.92 | $98.19 | $98.19 | 2,249,861 |
| 2025-03-26 | $99.41 | $100.29 | $98.92 | $99.53 | $99.53 | 1,981,947 |
| 2025-03-25 | $98.96 | $99.39 | $98.23 | $99.24 | $99.24 | 1,956,719 |
| 2025-03-24 | $98.41 | $99.06 | $97.94 | $98.64 | $98.64 | 2,562,497 |
| 2025-03-21 | $97.39 | $97.85 | $96.24 | $97.11 | $97.11 | 8,554,989 |
| 2025-03-20 | $99.30 | $99.57 | $98.00 | $98.32 | $98.32 | 2,483,354 |
| 2025-03-19 | $99.90 | $101.43 | $98.91 | $99.59 | $99.59 | 2,233,920 |
| 2025-03-18 | $100.69 | $101.23 | $99.53 | $100.21 | $100.21 | 1,862,984 |
| 2025-03-17 | $98.62 | $101.82 | $98.56 | $101.17 | $101.17 | 2,434,163 |
| 2025-03-14 | $99.39 | $99.67 | $98.22 | $99.21 | $99.21 | 3,389,801 |
| 2025-03-13 | $97.41 | $100.33 | $96.80 | $98.42 | $98.42 | 6,074,140 |
| 2025-03-12 | $104.79 | $104.90 | $101.41 | $102.33 | $102.33 | 2,691,017 |
| 2025-03-11 | $110.22 | $110.22 | $104.67 | $104.72 | $104.72 | 3,946,434 |
| 2025-03-10 | $109.95 | $115.43 | $109.44 | $110.56 | $110.56 | 4,923,406 |
| 2025-03-07 | $106.64 | $110.40 | $106.40 | $110.06 | $110.06 | 3,080,094 |
| 2025-03-06 | $102.56 | $107.21 | $102.10 | $106.89 | $106.89 | 3,289,032 |
| 2025-03-05 | $100.84 | $103.20 | $99.82 | $102.97 | $102.97 | 2,327,578 |
| 2025-03-04 | $104.60 | $104.77 | $101.05 | $101.48 | $101.48 | 3,245,525 |
| 2025-03-03 | $107.82 | $108.50 | $104.36 | $105.02 | $105.02 | 2,467,939 |
| 2025-02-28 | $106.42 | $107.47 | $105.55 | $107.24 | $107.24 | 3,414,440 |
| 2025-02-27 | $105.85 | $107.17 | $105.17 | $105.50 | $105.50 | 2,136,981 |
| 2025-02-26 | $106.76 | $107.26 | $105.92 | $106.03 | $106.03 | 2,280,217 |
| 2025-02-25 | $106.64 | $108.10 | $105.48 | $106.58 | $106.58 | 3,738,291 |
| 2025-02-24 | $105.23 | $106.41 | $104.74 | $106.25 | $106.25 | 3,477,888 |
| 2025-02-21 | $106.38 | $106.48 | $103.18 | $104.46 | $104.46 | 2,978,755 |
| 2025-02-20 | $106.44 | $106.75 | $105.55 | $106.46 | $106.46 | 1,804,440 |
| 2025-02-19 | $105.96 | $107.60 | $105.79 | $107.21 | $107.21 | 1,957,378 |
| 2025-02-18 | $106.38 | $106.58 | $104.94 | $106.54 | $106.54 | 1,979,940 |
| 2025-02-14 | $105.55 | $106.39 | $104.95 | $105.96 | $105.96 | 1,849,845 |
| 2025-02-13 | $102.87 | $105.51 | $102.54 | $105.26 | $105.26 | 2,315,313 |
| 2025-02-12 | $104.35 | $104.61 | $102.07 | $103.11 | $103.11 | 4,474,112 |
| 2025-02-11 | $105.35 | $106.33 | $105.21 | $106.09 | $106.09 | 1,200,212 |
| 2025-02-10 | $106.83 | $107.11 | $105.80 | $106.11 | $106.11 | 1,747,104 |
| 2025-02-07 | $107.76 | $108.11 | $105.89 | $106.02 | $106.02 | 1,642,495 |
| 2025-02-06 | $107.64 | $108.29 | $106.88 | $107.68 | $107.68 | 1,308,433 |
| 2025-02-05 | $108.08 | $108.21 | $105.18 | $106.99 | $106.99 | 2,191,707 |
| 2025-02-04 | $109.37 | $109.78 | $108.42 | $108.48 | $108.48 | 2,274,192 |
| 2025-02-03 | $109.71 | $111.19 | $107.64 | $109.13 | $109.13 | 2,439,076 |
| 2025-01-31 | $112.17 | $112.66 | $110.68 | $110.88 | $110.88 | 2,024,772 |
| 2025-01-30 | $111.09 | $112.74 | $110.89 | $112.51 | $112.51 | 2,834,439 |
| 2025-01-29 | $109.99 | $111.91 | $109.75 | $110.89 | $110.89 | 3,747,407 |
| 2025-01-28 | $106.16 | $110.99 | $104.31 | $107.25 | $107.25 | 4,427,374 |
| 2025-01-27 | $109.35 | $110.08 | $108.15 | $109.91 | $109.91 | 3,213,946 |
| 2025-01-24 | $110.02 | $110.29 | $109.01 | $109.90 | $109.90 | 2,406,048 |
| 2025-01-23 | $110.35 | $110.73 | $109.71 | $110.06 | $110.06 | 1,359,421 |
| 2025-01-22 | $110.22 | $110.78 | $109.50 | $109.84 | $109.84 | 2,135,931 |
| 2025-01-21 | $110.40 | $111.39 | $109.81 | $110.11 | $110.11 | 2,505,716 |
| 2025-01-17 | $111.47 | $111.72 | $109.72 | $110.33 | $110.33 | 1,981,147 |
| 2025-01-16 | $109.45 | $110.01 | $108.42 | $109.48 | $109.48 | 1,891,399 |
| 2025-01-15 | $111.57 | $111.93 | $109.58 | $109.63 | $109.63 | 2,051,041 |
| 2025-01-14 | $110.25 | $111.43 | $109.44 | $110.20 | $110.20 | 1,836,012 |
| 2025-01-13 | $106.69 | $108.52 | $106.00 | $108.16 | $108.16 | 2,169,302 |
| 2025-01-10 | $106.86 | $107.39 | $105.19 | $106.58 | $106.58 | 2,561,241 |
| 2025-01-08 | $109.30 | $110.53 | $107.96 | $108.50 | $108.50 | 2,512,821 |
| 2025-01-07 | $107.77 | $111.07 | $107.70 | $109.56 | $109.56 | 3,220,177 |
| 2025-01-06 | $105.63 | $108.66 | $105.14 | $107.24 | $107.24 | 2,227,286 |
| 2025-01-03 | $104.28 | $105.15 | $102.76 | $104.90 | $104.90 | 1,937,160 |
| 2025-01-02 | $104.97 | $105.60 | $102.93 | $103.42 | $103.42 | 1,371,448 |
| 2024-12-31 | $104.23 | $104.48 | $103.40 | $104.02 | $104.02 | 1,303,692 |
| 2024-12-30 | $104.12 | $104.13 | $102.64 | $103.61 | $103.61 | 1,608,671 |
| 2024-12-27 | $104.54 | $105.75 | $103.39 | $104.57 | $104.57 | 1,640,105 |
| 2024-12-26 | $105.18 | $105.73 | $104.36 | $105.43 | $105.43 | 940,817 |
| 2024-12-24 | $104.70 | $105.25 | $103.77 | $105.18 | $105.18 | 978,912 |
| 2024-12-23 | $105.02 | $105.32 | $104.01 | $104.70 | $104.70 | 1,897,811 |
| 2024-12-20 | $104.77 | $106.75 | $103.77 | $105.32 | $105.32 | 6,356,602 |
| 2024-12-19 | $108.65 | $109.55 | $106.76 | $107.51 | $104.53 | 3,183,623 |
| 2024-12-18 | $111.72 | $112.18 | $107.72 | $107.78 | $104.79 | 2,809,007 |
| 2024-12-17 | $112.13 | $113.89 | $111.48 | $111.66 | $108.57 | 2,955,600 |
| 2024-12-16 | $113.32 | $113.46 | $111.63 | $112.33 | $109.22 | 1,971,216 |
| 2024-12-13 | $112.59 | $113.55 | $111.73 | $113.01 | $113.01 | 1,484,895 |
| 2024-12-12 | $115.78 | $115.91 | $111.71 | $112.80 | $112.80 | 2,166,247 |
| 2024-12-11 | $116.29 | $116.86 | $115.67 | $115.85 | $115.85 | 2,218,369 |
| 2024-12-10 | $114.84 | $116.64 | $113.47 | $115.37 | $115.37 | 1,837,252 |
| 2024-12-09 | $115.87 | $116.46 | $114.69 | $114.83 | $114.83 | 1,870,023 |
| 2024-12-06 | $116.71 | $117.00 | $115.06 | $115.88 | $115.88 | 1,916,392 |
| 2024-12-05 | $117.77 | $118.19 | $116.60 | $117.62 | $117.62 | 2,029,364 |
| 2024-12-04 | $118.09 | $118.81 | $117.19 | $118.41 | $118.41 | 2,046,320 |
| 2024-12-03 | $116.75 | $117.53 | $116.38 | $116.85 | $116.85 | 1,862,133 |
| 2024-12-02 | $117.00 | $117.14 | $115.68 | $116.24 | $116.24 | 1,651,765 |
| 2024-11-29 | $116.64 | $117.46 | $116.20 | $117.00 | $117.00 | 1,069,530 |
| 2024-11-27 | $115.62 | $116.37 | $115.00 | $116.18 | $116.18 | 1,685,692 |
| 2024-11-26 | $115.83 | $116.29 | $114.59 | $115.82 | $115.82 | 2,131,315 |
| 2024-11-25 | $115.61 | $116.67 | $115.40 | $116.54 | $116.54 | 2,976,619 |
| 2024-11-22 | $113.67 | $115.03 | $113.26 | $114.75 | $114.75 | 1,802,041 |
| 2024-11-21 | $111.44 | $114.52 | $110.83 | $114.05 | $114.05 | 1,620,633 |
| 2024-11-20 | $110.18 | $110.97 | $109.14 | $109.99 | $109.99 | 1,457,026 |
| 2024-11-19 | $110.64 | $111.32 | $110.18 | $110.38 | $110.38 | 1,636,881 |
| 2024-11-18 | $112.92 | $113.25 | $111.82 | $111.88 | $111.88 | 1,912,951 |
| 2024-11-15 | $114.78 | $115.29 | $111.91 | $112.26 | $112.26 | 2,528,677 |
| 2024-11-14 | $116.68 | $117.22 | $114.84 | $115.06 | $115.06 | 1,713,683 |
| 2024-11-13 | $117.49 | $117.68 | $116.00 | $116.80 | $116.80 | 2,628,870 |
| 2024-11-12 | $116.00 | $117.21 | $115.46 | $116.79 | $116.49 | 3,690,002 |
| 2024-11-11 | $115.28 | $116.94 | $115.00 | $116.43 | $116.13 | 1,927,157 |
| 2024-11-08 | $112.69 | $115.12 | $112.27 | $114.38 | $114.38 | 2,451,397 |
| 2024-11-07 | $116.00 | $116.19 | $112.38 | $112.72 | $112.72 | 2,386,671 |
| 2024-11-06 | $113.58 | $117.83 | $112.14 | $116.01 | $116.01 | 4,611,008 |
| 2024-11-05 | $104.75 | $108.63 | $104.35 | $108.07 | $108.07 | 3,414,015 |
| 2024-11-04 | $103.47 | $105.23 | $103.43 | $104.82 | $104.82 | 2,753,326 |
| 2024-11-01 | $103.99 | $104.66 | $102.94 | $103.35 | $103.35 | 1,845,568 |
| 2024-10-31 | $104.83 | $105.42 | $103.06 | $104.28 | $104.28 | 2,413,287 |
| 2024-10-30 | $105.62 | $106.66 | $104.83 | $104.90 | $104.90 | 2,343,455 |
| 2024-10-29 | $106.84 | $107.28 | $106.22 | $106.67 | $106.67 | 1,993,229 |
| 2024-10-28 | $107.17 | $107.40 | $106.40 | $107.07 | $107.07 | 1,579,931 |
| 2024-10-25 | $105.96 | $107.46 | $105.66 | $105.90 | $105.90 | 2,989,720 |
| 2024-10-24 | $104.46 | $105.31 | $103.35 | $104.84 | $104.84 | 2,007,661 |
| 2024-10-23 | $104.00 | $106.82 | $103.72 | $103.80 | $103.80 | 3,243,265 |
| 2024-10-22 | $106.22 | $107.00 | $100.01 | $104.79 | $104.79 | 7,366,841 |
| 2024-10-21 | $109.91 | $110.66 | $109.22 | $109.61 | $109.61 | 2,637,186 |
| 2024-10-18 | $110.00 | $110.42 | $108.94 | $110.09 | $110.09 | 2,997,492 |
| 2024-10-17 | $107.57 | $108.01 | $106.94 | $107.56 | $107.56 | 2,440,802 |
| 2024-10-16 | $107.00 | $107.10 | $106.26 | $107.03 | $107.03 | 2,903,232 |
| 2024-10-15 | $107.79 | $108.35 | $106.32 | $106.41 | $106.41 | 2,574,300 |
| 2024-10-14 | $106.55 | $108.37 | $106.13 | $108.22 | $108.22 | 2,721,219 |
| 2024-10-11 | $103.46 | $107.49 | $102.78 | $106.80 | $106.80 | 3,358,855 |
| 2024-10-10 | $103.23 | $103.91 | $102.81 | $103.62 | $103.62 | 2,403,638 |
| 2024-10-09 | $103.07 | $103.97 | $102.59 | $103.77 | $103.77 | 1,781,172 |
| 2024-10-08 | $102.92 | $103.46 | $102.24 | $102.80 | $102.80 | 1,690,857 |
| 2024-10-07 | $102.46 | $103.94 | $102.31 | $102.98 | $102.98 | 2,117,998 |
| 2024-10-04 | $102.24 | $103.86 | $101.79 | $103.41 | $103.41 | 2,796,414 |
| 2024-10-03 | $98.18 | $102.45 | $98.18 | $101.25 | $101.25 | 4,045,649 |
| 2024-10-02 | $97.73 | $98.64 | $97.00 | $97.92 | $97.92 | 1,726,497 |
| 2024-10-01 | $98.43 | $98.68 | $97.40 | $98.05 | $98.05 | 1,519,968 |
| 2024-09-30 | $97.80 | $98.76 | $97.05 | $98.68 | $98.68 | 2,489,490 |
| 2024-09-27 | $97.88 | $99.75 | $97.41 | $98.13 | $98.13 | 2,107,687 |
| 2024-09-26 | $99.14 | $100.35 | $97.49 | $97.81 | $97.81 | 3,107,098 |
| 2024-09-25 | $99.53 | $99.53 | $97.12 | $98.12 | $98.12 | 3,085,657 |
| 2024-09-24 | $98.85 | $99.68 | $98.29 | $99.17 | $99.17 | 1,592,744 |
| 2024-09-23 | $99.52 | $99.78 | $98.49 | $98.79 | $98.79 | 1,832,157 |
| 2024-09-20 | $98.87 | $99.17 | $98.38 | $98.91 | $98.91 | 4,183,120 |
| 2024-09-19 | $98.62 | $99.59 | $97.77 | $99.52 | $99.52 | 2,755,991 |
| 2024-09-18 | $98.00 | $98.42 | $96.08 | $96.32 | $96.32 | 1,767,618 |
| 2024-09-17 | $96.19 | $99.35 | $96.08 | $97.99 | $97.99 | 2,777,875 |
| 2024-09-16 | $95.62 | $96.12 | $94.98 | $95.70 | $95.70 | 2,087,755 |
| 2024-09-13 | $95.41 | $95.85 | $94.59 | $95.12 | $95.12 | 1,552,371 |
| 2024-09-12 | $94.29 | $95.13 | $93.36 | $95.07 | $95.07 | 2,120,335 |
| 2024-09-11 | $94.45 | $94.45 | $91.48 | $94.25 | $94.25 | 3,011,118 |
| 2024-09-10 | $95.23 | $95.23 | $93.89 | $94.57 | $94.57 | 1,886,048 |
| 2024-09-09 | $93.97 | $95.12 | $93.45 | $94.97 | $94.97 | 2,764,554 |
| 2024-09-06 | $92.92 | $94.47 | $91.85 | $93.25 | $93.25 | 3,980,613 |
| 2024-09-05 | $94.43 | $94.47 | $91.72 | $92.57 | $92.57 | 2,555,681 |
| 2024-09-04 | $95.01 | $96.28 | $94.60 | $95.00 | $95.00 | 2,291,695 |
| 2024-09-03 | $95.51 | $95.86 | $94.00 | $95.56 | $95.56 | 4,013,506 |
| 2024-08-30 | $95.13 | $96.26 | $94.39 | $96.18 | $96.18 | 2,351,096 |
| 2024-08-29 | $95.15 | $95.50 | $93.68 | $94.65 | $94.65 | 2,131,106 |
| 2024-08-28 | $94.52 | $95.64 | $94.10 | $94.53 | $94.53 | 3,514,481 |
| 2024-08-27 | $95.59 | $95.62 | $94.09 | $94.36 | $94.36 | 2,186,631 |
| 2024-08-26 | $96.65 | $97.28 | $95.49 | $95.87 | $95.87 | 2,244,659 |
| 2024-08-23 | $95.98 | $97.15 | $95.70 | $96.46 | $96.46 | 1,771,613 |
| 2024-08-22 | $96.39 | $96.40 | $94.96 | $95.28 | $95.28 | 1,590,562 |
| 2024-08-21 | $95.97 | $96.16 | $94.87 | $96.02 | $96.02 | 1,255,289 |
| 2024-08-20 | $95.58 | $96.08 | $95.36 | $95.69 | $95.69 | 1,601,672 |
| 2024-08-19 | $95.27 | $96.10 | $95.10 | $95.97 | $95.97 | 1,507,266 |
| 2024-08-16 | $94.63 | $95.19 | $93.83 | $95.17 | $95.17 | 3,222,503 |
| 2024-08-15 | $93.77 | $95.67 | $93.73 | $95.01 | $95.01 | 2,260,417 |
| 2024-08-14 | $92.66 | $95.04 | $92.58 | $93.69 | $93.40 | 3,174,759 |
| 2024-08-13 | $92.62 | $92.90 | $91.53 | $92.68 | $92.39 | 2,002,599 |
| 2024-08-12 | $92.50 | $92.87 | $91.37 | $92.17 | $91.88 | 3,263,747 |
| 2024-08-09 | $92.90 | $93.76 | $91.85 | $92.86 | $92.57 | 2,217,460 |
| 2024-08-08 | $92.00 | $93.54 | $91.46 | $93.28 | $92.99 | 2,338,469 |
| 2024-08-07 | $92.98 | $93.57 | $91.44 | $91.64 | $91.35 | 2,223,505 |
| 2024-08-06 | $91.95 | $93.91 | $91.40 | $92.28 | $92.28 | 3,397,167 |
| 2024-08-05 | $92.99 | $92.99 | $90.04 | $91.93 | $91.93 | 4,398,417 |
| 2024-08-02 | $95.42 | $95.79 | $93.20 | $94.36 | $94.36 | 4,072,693 |
| 2024-08-01 | $98.25 | $99.47 | $95.09 | $96.30 | $96.30 | 4,128,227 |
| 2024-07-31 | $97.90 | $99.43 | $97.44 | $98.66 | $98.66 | 2,878,371 |
| 2024-07-30 | $98.59 | $99.26 | $96.98 | $97.05 | $97.05 | 3,219,432 |
| 2024-07-29 | $99.23 | $99.26 | $97.85 | $98.32 | $98.32 | 2,105,465 |
| 2024-07-26 | $97.88 | $100.26 | $97.40 | $99.24 | $99.24 | 3,091,675 |
| 2024-07-25 | $99.84 | $100.66 | $97.25 | $97.60 | $97.60 | 5,215,453 |
| 2024-07-24 | $96.11 | $99.07 | $93.85 | $98.90 | $98.90 | 7,612,452 |
| 2024-07-23 | $98.62 | $102.56 | $95.52 | $97.10 | $97.10 | 7,686,838 |
| 2024-07-22 | $108.40 | $109.19 | $106.63 | $109.06 | $109.06 | 2,868,422 |
| 2024-07-19 | $109.94 | $109.94 | $107.64 | $107.81 | $107.81 | 4,135,813 |
| 2024-07-18 | $109.43 | $113.21 | $109.10 | $109.98 | $109.98 | 3,485,101 |
| 2024-07-17 | $109.00 | $110.33 | $108.12 | $109.21 | $109.21 | 3,922,494 |
| 2024-07-16 | $104.92 | $108.97 | $104.42 | $108.89 | $108.89 | 2,650,178 |
| 2024-07-15 | $103.29 | $105.22 | $102.71 | $104.55 | $104.55 | 1,938,587 |
| 2024-07-12 | $103.62 | $104.28 | $102.98 | $103.11 | $103.11 | 1,936,389 |
| 2024-07-11 | $102.08 | $104.42 | $101.88 | $103.23 | $103.23 | 1,823,067 |
| 2024-07-10 | $101.34 | $102.04 | $100.40 | $101.50 | $101.50 | 1,865,182 |
| 2024-07-09 | $101.25 | $102.26 | $100.89 | $101.34 | $101.34 | 2,001,932 |
| 2024-07-08 | $101.14 | $101.60 | $100.37 | $101.28 | $101.28 | 2,609,206 |
| 2024-07-05 | $102.00 | $102.00 | $99.46 | $100.22 | $100.22 | 2,214,493 |
| 2024-07-03 | $100.54 | $102.07 | $99.91 | $102.00 | $102.00 | 1,860,059 |
| 2024-07-02 | $101.12 | $102.02 | $100.52 | $100.91 | $100.91 | 2,708,626 |
| 2024-07-01 | $103.81 | $104.58 | $101.14 | $101.84 | $101.84 | 2,163,896 |
| 2024-06-28 | $104.49 | $105.10 | $101.78 | $102.94 | $102.94 | 11,403,384 |
| 2024-06-27 | $104.00 | $104.32 | $103.19 | $103.97 | $103.97 | 2,305,856 |
| 2024-06-26 | $106.19 | $106.19 | $103.72 | $104.29 | $104.29 | 2,486,976 |
| 2024-06-25 | $106.69 | $106.87 | $105.39 | $106.48 | $106.48 | 1,950,034 |
| 2024-06-24 | $106.77 | $108.67 | $106.15 | $106.89 | $106.89 | 4,360,074 |
| 2024-06-21 | $107.23 | $107.49 | $105.85 | $105.96 | $105.96 | 4,863,098 |
| 2024-06-20 | $107.60 | $108.14 | $107.01 | $107.23 | $107.23 | 2,042,969 |
| 2024-06-18 | $107.97 | $108.55 | $107.02 | $107.70 | $107.70 | 1,725,729 |
| 2024-06-17 | $106.70 | $108.12 | $106.18 | $107.75 | $107.75 | 1,679,364 |
| 2024-06-14 | $106.18 | $106.77 | $104.91 | $106.72 | $106.72 | 2,147,627 |
| 2024-06-13 | $106.35 | $107.15 | $104.93 | $107.10 | $107.10 | 2,328,128 |
| 2024-06-12 | $106.94 | $107.00 | $105.25 | $106.72 | $106.72 | 2,583,464 |
| 2024-06-11 | $107.36 | $107.36 | $105.39 | $106.00 | $106.00 | 2,634,203 |
| 2024-06-10 | $107.00 | $107.79 | $106.75 | $107.43 | $107.43 | 2,128,519 |
| 2024-06-07 | $108.57 | $108.91 | $107.61 | $107.67 | $107.67 | 2,160,673 |
| 2024-06-06 | $110.17 | $110.27 | $108.66 | $109.10 | $109.10 | 2,655,781 |
| 2024-06-05 | $107.31 | $110.04 | $106.08 | $110.01 | $110.01 | 3,631,085 |
| 2024-06-04 | $105.47 | $106.66 | $105.11 | $105.94 | $105.94 | 2,558,194 |
| 2024-06-03 | $107.62 | $107.75 | $104.45 | $105.49 | $105.49 | 2,561,957 |
| 2024-05-31 | $105.90 | $107.60 | $104.63 | $107.50 | $107.50 | 5,262,002 |
| 2024-05-30 | $105.30 | $106.57 | $105.25 | $105.75 | $105.75 | 1,932,437 |
| 2024-05-29 | $106.99 | $107.22 | $104.95 | $105.24 | $105.24 | 2,122,773 |
| 2024-05-28 | $109.14 | $109.42 | $107.31 | $107.95 | $107.95 | 2,522,952 |
| 2024-05-24 | $109.72 | $110.60 | $109.19 | $109.43 | $109.43 | 2,458,753 |
| 2024-05-23 | $108.93 | $109.25 | $107.67 | $108.87 | $108.87 | 2,313,726 |
| 2024-05-22 | $105.65 | $108.39 | $105.34 | $108.33 | $108.33 | 3,209,940 |
| 2024-05-21 | $105.37 | $105.80 | $104.79 | $105.60 | $105.60 | 1,894,103 |
| 2024-05-20 | $106.62 | $106.65 | $105.33 | $105.42 | $105.42 | 1,889,848 |
| 2024-05-17 | $106.12 | $106.52 | $105.25 | $106.00 | $106.00 | 1,727,088 |
| 2024-05-16 | $107.61 | $107.93 | $105.87 | $105.93 | $105.93 | 1,774,617 |
| 2024-05-15 | $108.55 | $109.25 | $107.92 | $108.08 | $108.08 | 2,141,143 |
| 2024-05-14 | $107.00 | $108.24 | $106.50 | $108.12 | $108.12 | 2,149,162 |
| 2024-05-13 | $109.78 | $109.83 | $106.24 | $106.85 | $106.55 | 2,504,536 |
| 2024-05-10 | $109.04 | $109.66 | $108.72 | $109.18 | $108.88 | 1,810,853 |
| 2024-05-09 | $107.19 | $109.06 | $107.06 | $108.92 | $108.62 | 1,887,663 |
| 2024-05-08 | $106.30 | $107.59 | $105.56 | $107.05 | $106.75 | 2,887,767 |
| 2024-05-07 | $105.11 | $107.11 | $105.04 | $106.60 | $106.31 | 2,287,058 |
| 2024-05-06 | $105.23 | $105.88 | $104.86 | $105.15 | $104.86 | 2,779,592 |
| 2024-05-03 | $107.11 | $107.29 | $104.44 | $104.79 | $104.50 | 3,899,161 |
| 2024-05-02 | $106.40 | $106.76 | $104.58 | $106.46 | $106.17 | 3,094,895 |
| 2024-05-01 | $106.11 | $107.98 | $105.45 | $106.34 | $106.05 | 4,020,928 |
| 2024-04-30 | $108.00 | $108.65 | $104.23 | $106.11 | $105.82 | 7,380,165 |
| 2024-04-29 | $112.76 | $114.17 | $112.33 | $113.64 | $113.33 | 3,813,787 |
| 2024-04-26 | $111.94 | $112.83 | $111.22 | $111.96 | $111.96 | 2,802,541 |
| 2024-04-25 | $111.46 | $113.65 | $111.27 | $112.62 | $112.62 | 3,322,831 |
| 2024-04-24 | $112.98 | $114.83 | $112.98 | $113.74 | $113.74 | 2,865,337 |
| 2024-04-23 | $113.03 | $113.66 | $112.45 | $113.32 | $113.32 | 2,403,811 |
| 2024-04-22 | $112.06 | $113.69 | $111.82 | $112.58 | $112.58 | 2,021,362 |
| 2024-04-19 | $114.05 | $114.34 | $110.35 | $111.19 | $111.19 | 4,538,652 |
| 2024-04-18 | $116.41 | $116.87 | $113.71 | $113.76 | $113.76 | 2,343,529 |
| 2024-04-17 | $118.18 | $118.47 | $115.32 | $115.93 | $115.93 | 2,458,326 |
| 2024-04-16 | $118.02 | $118.34 | $117.00 | $117.54 | $117.54 | 1,736,256 |
| 2024-04-15 | $120.50 | $121.75 | $117.65 | $118.02 | $118.02 | 1,959,253 |
| 2024-04-12 | $118.00 | $118.90 | $117.69 | $118.16 | $118.16 | 1,976,024 |
| 2024-04-11 | $118.17 | $119.70 | $117.70 | $118.88 | $118.88 | 1,437,480 |
| 2024-04-10 | $117.18 | $119.39 | $116.55 | $118.69 | $118.69 | 2,412,854 |
| 2024-04-09 | $122.64 | $122.89 | $117.82 | $119.18 | $119.18 | 2,460,907 |
| 2024-04-08 | $122.10 | $123.20 | $121.96 | $122.51 | $122.51 | 1,837,468 |
| 2024-04-05 | $121.01 | $122.75 | $120.54 | $122.21 | $122.21 | 1,391,631 |
| 2024-04-04 | $121.69 | $122.38 | $120.24 | $120.53 | $120.53 | 1,896,005 |
| 2024-04-03 | $119.50 | $121.34 | $117.48 | $120.42 | $120.42 | 3,740,127 |
| 2024-04-02 | $122.43 | $122.74 | $120.66 | $121.60 | $121.60 | 2,339,457 |
| 2024-04-01 | $124.07 | $124.39 | $123.07 | $123.10 | $123.10 | 1,347,298 |
| 2024-03-28 | $125.00 | $125.50 | $123.55 | $123.89 | $123.89 | 2,280,848 |
| 2024-03-27 | $123.97 | $124.67 | $123.21 | $124.46 | $124.46 | 1,363,838 |
| 2024-03-26 | $123.04 | $123.86 | $122.39 | $123.01 | $123.01 | 1,740,452 |
| 2024-03-25 | $123.88 | $124.23 | $123.07 | $123.40 | $123.40 | 1,321,203 |
| 2024-03-22 | $124.61 | $124.89 | $123.69 | $123.75 | $123.75 | 2,397,299 |
| 2024-03-21 | $122.00 | $124.57 | $121.64 | $124.42 | $124.42 | 2,014,348 |
| 2024-03-20 | $121.43 | $121.88 | $120.19 | $121.45 | $121.45 | 2,535,108 |
| 2024-03-19 | $120.46 | $121.23 | $120.19 | $121.00 | $121.00 | 1,949,954 |
| 2024-03-18 | $118.99 | $120.43 | $118.67 | $120.34 | $120.34 | 3,021,432 |
| 2024-03-15 | $116.54 | $118.95 | $116.24 | $118.33 | $118.33 | 7,281,403 |
| 2024-03-14 | $116.75 | $116.75 | $113.83 | $115.21 | $115.21 | 2,838,812 |
| 2024-03-13 | $115.21 | $116.06 | $114.68 | $115.97 | $115.97 | 2,029,460 |
| 2024-03-12 | $114.16 | $115.26 | $113.37 | $114.78 | $114.78 | 1,762,694 |
| 2024-03-11 | $114.85 | $115.23 | $112.32 | $114.03 | $114.03 | 1,972,235 |
| 2024-03-08 | $114.44 | $116.07 | $114.25 | $114.65 | $114.65 | 2,038,562 |
| 2024-03-07 | $116.08 | $116.88 | $114.24 | $114.33 | $114.33 | 2,759,174 |
| 2024-03-06 | $114.45 | $116.15 | $114.30 | $115.47 | $115.47 | 2,290,442 |
| 2024-03-05 | $112.51 | $115.78 | $112.35 | $114.08 | $114.08 | 2,556,660 |
| 2024-03-04 | $113.48 | $114.22 | $112.28 | $112.29 | $112.29 | 1,742,996 |
| 2024-03-01 | $111.48 | $113.35 | $111.17 | $113.19 | $113.19 | 2,190,514 |
| 2024-02-29 | $111.66 | $111.71 | $110.71 | $110.89 | $110.89 | 3,660,519 |
| 2024-02-28 | $111.51 | $112.05 | $111.17 | $111.37 | $111.37 | 1,632,258 |
| 2024-02-27 | $112.18 | $112.37 | $110.59 | $111.33 | $111.33 | 1,794,648 |
| 2024-02-26 | $110.64 | $112.68 | $110.46 | $112.25 | $112.25 | 2,085,191 |
| 2024-02-23 | $110.87 | $111.02 | $110.12 | $110.78 | $110.78 | 1,690,000 |
| 2024-02-22 | $109.19 | $110.67 | $108.98 | $110.52 | $110.52 | 2,020,916 |
| 2024-02-21 | $107.42 | $108.71 | $107.01 | $108.67 | $108.67 | 1,673,345 |
| 2024-02-20 | $107.51 | $108.29 | $106.95 | $107.41 | $107.41 | 2,322,898 |
| 2024-02-16 | $108.17 | $108.67 | $107.48 | $107.77 | $107.77 | 2,594,387 |
| 2024-02-15 | $107.20 | $108.58 | $106.63 | $108.06 | $108.06 | 1,524,885 |
| 2024-02-14 | $105.36 | $107.17 | $105.36 | $106.67 | $106.67 | 2,048,251 |
| 2024-02-13 | $105.12 | $105.40 | $103.97 | $105.19 | $104.92 | 2,295,823 |
| 2024-02-12 | $105.89 | $106.41 | $105.20 | $106.02 | $105.75 | 1,378,158 |
| 2024-02-09 | $105.97 | $106.08 | $104.96 | $106.01 | $106.01 | 1,474,641 |
| 2024-02-08 | $105.20 | $106.23 | $104.63 | $105.61 | $105.61 | 2,223,618 |
| 2024-02-07 | $104.86 | $105.61 | $103.90 | $105.06 | $105.06 | 1,885,313 |
| 2024-02-06 | $104.63 | $105.00 | $103.63 | $104.23 | $104.23 | 2,120,922 |
| 2024-02-05 | $102.40 | $104.37 | $102.20 | $104.16 | $104.16 | 2,589,441 |
| 2024-02-02 | $101.75 | $103.55 | $101.38 | $103.12 | $103.12 | 1,665,214 |
| 2024-02-01 | $101.24 | $102.23 | $100.56 | $102.02 | $102.02 | 1,725,061 |
| 2024-01-31 | $101.95 | $102.20 | $100.01 | $100.39 | $100.39 | 2,070,162 |
| 2024-01-30 | $100.64 | $102.25 | $100.45 | $101.97 | $101.97 | 1,712,974 |
| 2024-01-29 | $101.43 | $102.04 | $100.66 | $101.39 | $101.39 | 1,833,102 |
| 2024-01-26 | $101.49 | $103.35 | $101.41 | $101.76 | $101.76 | 2,058,069 |
| 2024-01-25 | $102.21 | $103.40 | $101.46 | $102.01 | $102.01 | 2,280,136 |
| 2024-01-24 | $101.83 | $102.22 | $100.01 | $100.83 | $100.83 | 3,311,051 |
| 2024-01-23 | $97.80 | $101.31 | $96.28 | $101.01 | $101.01 | 5,705,757 |
| 2024-01-22 | $96.33 | $97.80 | $96.11 | $97.09 | $97.09 | 2,931,544 |
| 2024-01-19 | $95.91 | $96.73 | $94.81 | $96.26 | $96.26 | 3,234,582 |
| 2024-01-18 | $94.28 | $95.55 | $94.28 | $95.38 | $95.38 | 2,401,496 |
| 2024-01-17 | $93.72 | $94.60 | $93.18 | $94.08 | $94.08 | 2,425,920 |
| 2024-01-16 | $93.64 | $94.32 | $92.96 | $94.05 | $94.05 | 3,323,940 |
| 2024-01-12 | $95.17 | $95.40 | $93.88 | $94.05 | $94.05 | 1,966,155 |
| 2024-01-11 | $94.67 | $95.05 | $93.63 | $94.60 | $94.60 | 1,812,785 |
| 2024-01-10 | $94.59 | $94.82 | $94.03 | $94.60 | $94.60 | 1,446,856 |
| 2024-01-09 | $94.77 | $95.08 | $93.70 | $94.82 | $94.82 | 1,930,189 |
| 2024-01-08 | $94.08 | $95.80 | $93.24 | $95.75 | $95.75 | 2,349,717 |
| 2024-01-05 | $93.43 | $94.41 | $93.38 | $93.59 | $93.59 | 1,792,741 |
| 2024-01-04 | $94.42 | $94.75 | $92.69 | $93.78 | $93.78 | 3,393,352 |
| 2024-01-03 | $96.59 | $96.59 | $94.46 | $94.93 | $94.93 | 2,835,878 |
| 2024-01-02 | $97.03 | $97.87 | $96.41 | $96.78 | $96.78 | 2,290,615 |
| 2023-12-29 | $97.83 | $98.13 | $97.23 | $97.65 | $97.65 | 1,174,928 |
| 2023-12-28 | $97.85 | $98.08 | $97.62 | $97.83 | $97.83 | 840,560 |
| 2023-12-27 | $97.72 | $98.20 | $97.50 | $97.79 | $97.79 | 1,109,775 |
| 2023-12-26 | $97.47 | $98.03 | $97.30 | $97.72 | $97.72 | 883,394 |
| 2023-12-22 | $97.09 | $97.84 | $96.98 | $97.47 | $97.47 | 1,118,614 |
| 2023-12-21 | $96.82 | $96.96 | $96.29 | $96.90 | $96.90 | 1,225,735 |
| 2023-12-20 | $96.30 | $97.43 | $95.87 | $95.90 | $95.90 | 2,292,852 |
| 2023-12-19 | $96.14 | $96.78 | $96.00 | $96.76 | $96.76 | 2,051,955 |
| 2023-12-18 | $96.15 | $96.60 | $95.29 | $95.75 | $95.75 | 2,119,134 |
| 2023-12-15 | $95.81 | $96.44 | $95.69 | $96.25 | $96.25 | 6,229,378 |
| 2023-12-14 | $95.06 | $96.13 | $94.67 | $95.81 | $95.81 | 4,213,016 |
| 2023-12-13 | $98.03 | $98.47 | $96.61 | $98.06 | $94.89 | 2,970,686 |
| 2023-12-12 | $98.27 | $98.42 | $97.52 | $97.63 | $94.47 | 2,122,683 |
| 2023-12-11 | $96.68 | $98.15 | $96.20 | $97.93 | $94.76 | 2,524,012 |
| 2023-12-08 | $95.20 | $96.11 | $94.88 | $95.38 | $92.30 | 2,186,329 |
| 2023-12-07 | $95.08 | $95.64 | $94.34 | $95.52 | $92.43 | 2,095,424 |
| 2023-12-06 | $94.78 | $95.73 | $94.21 | $94.72 | $91.66 | 2,261,137 |
| 2023-12-05 | $93.18 | $94.37 | $92.87 | $93.87 | $90.84 | 2,536,767 |
| 2023-12-04 | $92.24 | $94.69 | $91.80 | $93.72 | $90.69 | 3,473,374 |
| 2023-12-01 | $91.93 | $93.39 | $91.73 | $93.18 | $90.17 | 1,963,597 |
| 2023-11-30 | $91.77 | $92.20 | $91.29 | $91.82 | $88.85 | 2,554,624 |
| 2023-11-29 | $91.50 | $91.87 | $90.66 | $91.31 | $88.36 | 1,510,562 |
| 2023-11-28 | $91.90 | $92.09 | $90.83 | $90.94 | $88.00 | 2,596,748 |
| 2023-11-27 | $91.51 | $92.03 | $91.25 | $91.74 | $88.77 | 1,296,833 |
| 2023-11-24 | $91.12 | $92.01 | $91.12 | $92.00 | $92.00 | 654,244 |
| 2023-11-22 | $91.28 | $91.57 | $90.45 | $91.24 | $91.24 | 1,566,761 |
| 2023-11-21 | $91.40 | $91.61 | $90.75 | $91.43 | $91.43 | 1,779,459 |
| 2023-11-20 | $91.21 | $92.15 | $90.74 | $91.84 | $91.84 | 1,883,044 |
| 2023-11-17 | $91.23 | $91.71 | $90.98 | $91.36 | $91.36 | 2,163,948 |
| 2023-11-16 | $90.54 | $91.64 | $90.29 | $90.91 | $90.91 | 2,073,784 |
| 2023-11-15 | $91.03 | $91.50 | $90.30 | $90.45 | $90.45 | 1,858,806 |
| 2023-11-14 | $89.15 | $91.09 | $88.97 | $90.67 | $90.67 | 2,159,685 |
| 2023-11-13 | $88.20 | $88.73 | $87.58 | $87.96 | $87.70 | 1,637,306 |
| 2023-11-10 | $86.48 | $88.40 | $86.41 | $88.26 | $88.00 | 2,033,009 |
| 2023-11-09 | $86.72 | $87.47 | $85.77 | $85.98 | $85.98 | 1,567,746 |
| 2023-11-08 | $86.66 | $87.12 | $86.01 | $86.59 | $86.59 | 1,758,669 |
| 2023-11-07 | $86.12 | $86.72 | $85.14 | $86.46 | $86.46 | 1,964,275 |
| 2023-11-06 | $86.89 | $87.15 | $85.79 | $86.37 | $86.37 | 1,451,592 |
| 2023-11-03 | $85.31 | $87.33 | $84.75 | $86.80 | $86.80 | 2,463,379 |
| 2023-11-02 | $84.20 | $85.29 | $83.18 | $84.39 | $84.39 | 2,066,684 |
| 2023-11-01 | $82.72 | $83.58 | $80.94 | $83.15 | $83.15 | 2,954,310 |
| 2023-10-31 | $83.21 | $83.47 | $82.25 | $82.53 | $82.53 | 2,716,287 |
| 2023-10-30 | $83.76 | $84.38 | $82.80 | $83.62 | $83.62 | 2,217,310 |
| 2023-10-27 | $84.11 | $84.51 | $82.91 | $83.29 | $83.29 | 2,026,642 |
| 2023-10-26 | $85.32 | $85.79 | $83.86 | $83.91 | $83.91 | 2,638,769 |
| 2023-10-25 | $85.78 | $86.03 | $84.15 | $84.53 | $84.53 | 2,769,620 |
| 2023-10-24 | $83.02 | $85.07 | $81.37 | $84.83 | $84.83 | 4,548,126 |
| 2023-10-23 | $81.60 | $82.67 | $81.30 | $81.36 | $81.36 | 2,805,081 |
| 2023-10-20 | $82.55 | $82.87 | $81.32 | $81.58 | $81.58 | 3,236,864 |
| 2023-10-19 | $83.86 | $84.26 | $82.22 | $82.55 | $82.55 | 2,445,237 |
| 2023-10-18 | $84.51 | $85.06 | $82.82 | $83.65 | $83.65 | 2,043,885 |
| 2023-10-17 | $84.68 | $85.48 | $84.47 | $84.99 | $84.99 | 2,009,594 |
| 2023-10-16 | $84.97 | $85.70 | $84.43 | $85.09 | $85.09 | 2,151,131 |
| 2023-10-13 | $85.30 | $85.72 | $83.22 | $83.77 | $83.77 | 2,603,627 |
| 2023-10-12 | $86.68 | $86.75 | $84.40 | $85.30 | $85.30 | 1,957,673 |
| 2023-10-11 | $86.77 | $86.77 | $85.33 | $86.68 | $86.68 | 2,960,020 |
| 2023-10-10 | $87.60 | $87.67 | $86.52 | $86.77 | $86.77 | 3,131,521 |
| 2023-10-09 | $87.30 | $87.73 | $86.27 | $87.44 | $87.44 | 1,361,656 |
| 2023-10-06 | $86.05 | $87.92 | $85.08 | $87.48 | $87.48 | 2,443,970 |
| 2023-10-05 | $86.35 | $87.10 | $85.31 | $86.23 | $86.23 | 3,487,843 |
| 2023-10-04 | $84.18 | $86.90 | $84.08 | $86.67 | $86.67 | 3,232,642 |
| 2023-10-03 | $84.32 | $85.06 | $83.59 | $84.04 | $84.04 | 1,980,112 |
| 2023-10-02 | $85.07 | $85.59 | $84.06 | $84.76 | $84.76 | 1,725,938 |
| 2023-09-29 | $85.99 | $85.99 | $84.48 | $85.02 | $85.02 | 2,006,402 |
| 2023-09-28 | $85.01 | $86.46 | $85.00 | $85.71 | $85.71 | 1,917,430 |
| 2023-09-27 | $84.43 | $85.26 | $83.75 | $84.81 | $84.81 | 1,538,331 |
| 2023-09-26 | $84.87 | $85.53 | $83.68 | $83.86 | $83.86 | 1,946,865 |
| 2023-09-25 | $84.67 | $85.65 | $84.51 | $85.46 | $85.46 | 1,298,465 |
| 2023-09-22 | $84.00 | $85.74 | $83.78 | $84.93 | $84.93 | 2,080,128 |
| 2023-09-21 | $84.91 | $84.91 | $83.61 | $83.81 | $83.81 | 1,825,192 |
| 2023-09-20 | $85.27 | $87.00 | $85.24 | $85.25 | $85.25 | 1,610,611 |
| 2023-09-19 | $86.29 | $86.80 | $84.58 | $85.17 | $85.17 | 1,878,322 |
| 2023-09-18 | $85.30 | $86.34 | $85.11 | $86.29 | $86.29 | 1,308,027 |
| 2023-09-15 | $85.87 | $85.87 | $84.86 | $85.22 | $85.22 | 3,636,922 |
| 2023-09-14 | $83.96 | $85.98 | $83.68 | $85.87 | $85.87 | 2,129,722 |
| 2023-09-13 | $85.69 | $86.30 | $82.67 | $83.28 | $83.28 | 2,972,664 |
| 2023-09-12 | $84.97 | $86.24 | $84.82 | $85.22 | $85.22 | 1,750,984 |
| 2023-09-11 | $84.94 | $85.36 | $84.58 | $85.22 | $85.22 | 1,842,596 |
| 2023-09-08 | $83.22 | $85.57 | $83.03 | $84.51 | $84.51 | 3,022,614 |
| 2023-09-07 | $82.75 | $83.45 | $81.77 | $83.05 | $83.05 | 2,338,447 |
| 2023-09-06 | $81.94 | $83.00 | $81.66 | $82.75 | $82.75 | 2,669,158 |
| 2023-09-05 | $83.57 | $83.92 | $81.58 | $81.66 | $81.66 | 2,620,874 |
| 2023-09-01 | $82.84 | $83.64 | $82.54 | $83.52 | $83.52 | 2,321,389 |
| 2023-08-31 | $83.10 | $83.60 | $82.18 | $82.29 | $82.29 | 3,128,791 |
| 2023-08-30 | $82.63 | $82.90 | $81.72 | $82.72 | $82.72 | 4,009,456 |
| 2023-08-29 | $84.46 | $84.55 | $81.46 | $82.86 | $82.86 | 3,803,668 |
| 2023-08-28 | $85.26 | $85.81 | $84.75 | $85.18 | $85.18 | 1,034,246 |
| 2023-08-25 | $84.45 | $85.06 | $83.79 | $84.78 | $84.78 | 1,554,610 |
| 2023-08-24 | $85.23 | $86.02 | $84.20 | $84.23 | $84.23 | 1,533,775 |
| 2023-08-23 | $85.00 | $85.83 | $84.73 | $85.65 | $85.65 | 1,389,750 |
| 2023-08-22 | $84.90 | $85.03 | $84.27 | $84.93 | $84.93 | 1,600,394 |
| 2023-08-21 | $84.55 | $84.93 | $83.73 | $84.58 | $84.58 | 1,428,880 |
| 2023-08-18 | $83.21 | $84.83 | $83.01 | $84.66 | $84.66 | 1,850,766 |
| 2023-08-17 | $85.29 | $85.33 | $83.70 | $83.75 | $83.75 | 1,423,798 |
| 2023-08-16 | $84.83 | $85.96 | $84.44 | $84.56 | $84.56 | 1,859,397 |
| 2023-08-15 | $85.57 | $85.75 | $84.84 | $85.07 | $84.80 | 1,400,962 |
| 2023-08-14 | $85.45 | $86.08 | $84.80 | $86.00 | $85.73 | 1,370,271 |
| 2023-08-11 | $85.32 | $85.98 | $85.04 | $85.82 | $85.82 | 1,202,633 |
| 2023-08-10 | $85.93 | $86.51 | $84.94 | $85.48 | $85.48 | 1,450,558 |
| 2023-08-09 | $85.50 | $86.38 | $85.28 | $85.42 | $85.42 | 1,763,315 |
| 2023-08-08 | $83.76 | $85.54 | $83.40 | $85.42 | $85.42 | 1,915,182 |
| 2023-08-07 | $84.45 | $84.97 | $84.34 | $84.64 | $84.64 | 1,719,732 |
| 2023-08-04 | $85.08 | $85.51 | $83.45 | $83.90 | $83.90 | 2,693,604 |
| 2023-08-03 | $85.67 | $85.94 | $83.88 | $84.89 | $84.89 | 2,929,198 |
| 2023-08-02 | $86.31 | $86.53 | $85.43 | $86.07 | $86.07 | 2,166,681 |
| 2023-08-01 | $85.84 | $87.22 | $85.77 | $86.43 | $86.43 | 1,968,097 |
| 2023-07-31 | $85.74 | $86.15 | $85.16 | $86.13 | $86.13 | 2,706,976 |
| 2023-07-28 | $85.14 | $85.84 | $84.56 | $85.34 | $85.34 | 2,922,733 |
| 2023-07-27 | $85.04 | $85.54 | $83.97 | $85.35 | $85.35 | 3,058,021 |
| 2023-07-26 | $86.65 | $86.81 | $83.83 | $84.61 | $84.61 | 3,380,529 |
| 2023-07-25 | $83.32 | $86.66 | $81.18 | $86.31 | $86.31 | 5,091,251 |
| 2023-07-24 | $88.09 | $88.97 | $88.05 | $88.70 | $88.70 | 3,490,789 |
| 2023-07-21 | $88.88 | $89.45 | $87.79 | $87.91 | $87.91 | 9,949,789 |
| 2023-07-20 | $89.94 | $90.05 | $88.40 | $88.83 | $88.83 | 2,972,587 |
| 2023-07-19 | $88.17 | $89.17 | $87.86 | $89.01 | $89.01 | 2,694,451 |
| 2023-07-18 | $87.65 | $89.58 | $87.50 | $89.42 | $89.42 | 2,736,444 |
| 2023-07-17 | $86.57 | $87.82 | $85.90 | $87.56 | $87.56 | 3,172,430 |
| 2023-07-14 | $85.95 | $85.95 | $84.62 | $85.66 | $85.66 | 1,851,932 |
| 2023-07-13 | $86.04 | $86.57 | $85.74 | $85.77 | $85.77 | 2,127,552 |
| 2023-07-12 | $86.90 | $87.83 | $86.15 | $86.23 | $86.23 | 3,184,050 |
| 2023-07-11 | $85.01 | $86.34 | $84.87 | $86.13 | $86.13 | 2,490,112 |
| 2023-07-10 | $82.77 | $85.05 | $82.69 | $84.61 | $84.61 | 3,932,721 |
| 2023-07-07 | $81.81 | $83.49 | $81.81 | $82.31 | $82.31 | 1,802,566 |
| 2023-07-06 | $81.65 | $82.12 | $80.91 | $81.82 | $81.82 | 1,802,528 |
| 2023-07-05 | $82.96 | $83.16 | $81.97 | $82.28 | $82.28 | 2,804,624 |
| 2023-07-03 | $83.47 | $84.01 | $82.94 | $83.64 | $83.64 | 907,101 |
| 2023-06-30 | $83.53 | $85.18 | $83.33 | $83.65 | $83.65 | 2,980,358 |
| 2023-06-29 | $80.99 | $83.27 | $80.64 | $82.61 | $82.61 | 2,257,012 |
| 2023-06-28 | $80.36 | $80.78 | $79.95 | $80.68 | $80.68 | 1,817,558 |
| 2023-06-27 | $79.45 | $80.41 | $78.92 | $80.36 | $80.36 | 1,759,475 |
| 2023-06-26 | $78.86 | $79.76 | $78.58 | $79.21 | $79.21 | 1,782,884 |
| 2023-06-23 | $77.66 | $78.59 | $76.93 | $78.44 | $78.44 | 2,588,871 |
| 2023-06-22 | $78.50 | $78.55 | $77.63 | $78.11 | $78.11 | 1,465,205 |
| 2023-06-21 | $77.65 | $78.83 | $77.09 | $78.52 | $78.52 | 2,292,606 |
| 2023-06-20 | $78.25 | $78.35 | $76.88 | $77.77 | $77.77 | 2,463,774 |
| 2023-06-16 | $79.44 | $79.44 | $78.47 | $78.63 | $78.63 | 3,826,273 |
| 2023-06-15 | $78.28 | $79.23 | $77.72 | $79.08 | $79.08 | 1,792,404 |
| 2023-06-14 | $79.97 | $80.15 | $77.63 | $78.06 | $78.06 | 2,266,633 |
| 2023-06-13 | $78.37 | $79.85 | $78.02 | $79.48 | $79.48 | 2,545,318 |
| 2023-06-12 | $76.83 | $77.97 | $76.35 | $77.76 | $77.76 | 1,943,406 |
| 2023-06-09 | $76.53 | $77.38 | $76.45 | $76.83 | $76.83 | 1,743,369 |
| 2023-06-08 | $76.14 | $76.91 | $75.79 | $76.71 | $76.71 | 1,893,419 |
| 2023-06-07 | $74.83 | $76.28 | $74.29 | $76.19 | $76.19 | 2,143,890 |
| 2023-06-06 | $73.50 | $74.92 | $73.05 | $74.59 | $74.59 | 2,104,116 |
| 2023-06-05 | $73.48 | $74.62 | $72.64 | $73.33 | $73.33 | 2,429,171 |
| 2023-06-02 | $70.83 | $73.40 | $70.37 | $73.30 | $73.30 | 2,602,564 |
| 2023-06-01 | $68.99 | $70.05 | $68.40 | $70.02 | $70.02 | 2,204,999 |
| 2023-05-31 | $70.93 | $70.93 | $68.54 | $68.78 | $68.78 | 5,117,634 |
| 2023-05-30 | $71.29 | $71.41 | $70.30 | $71.16 | $71.16 | 1,782,087 |
| 2023-05-26 | $71.45 | $71.68 | $70.88 | $71.35 | $71.35 | 1,881,012 |
| 2023-05-25 | $70.26 | $71.10 | $69.80 | $71.02 | $71.02 | 2,460,003 |
| 2023-05-24 | $71.50 | $71.65 | $70.18 | $70.44 | $70.44 | 2,250,143 |
| 2023-05-23 | $71.30 | $71.91 | $70.60 | $71.39 | $71.39 | 2,553,471 |
| 2023-05-22 | $71.87 | $72.29 | $71.20 | $71.39 | $71.39 | 1,950,146 |
| 2023-05-19 | $72.40 | $72.83 | $71.21 | $71.75 | $71.75 | 2,105,383 |
| 2023-05-18 | $71.18 | $71.79 | $70.50 | $71.61 | $71.61 | 2,734,970 |
| 2023-05-17 | $71.14 | $72.05 | $70.77 | $71.53 | $71.53 | 2,250,002 |
| 2023-05-16 | $72.35 | $72.42 | $70.49 | $70.52 | $70.52 | 2,976,749 |
| 2023-05-15 | $72.95 | $73.42 | $72.12 | $72.80 | $72.54 | 1,992,012 |
| 2023-05-12 | $73.15 | $73.37 | $72.09 | $72.73 | $72.73 | 1,722,575 |
| 2023-05-11 | $71.51 | $72.55 | $71.32 | $72.44 | $72.44 | 1,782,864 |
| 2023-05-10 | $73.58 | $73.92 | $71.26 | $72.33 | $72.33 | 2,289,940 |
| 2023-05-09 | $72.56 | $73.43 | $71.95 | $73.33 | $73.33 | 2,134,844 |
| 2023-05-08 | $73.23 | $73.40 | $71.85 | $72.78 | $72.78 | 2,144,255 |
| 2023-05-05 | $71.87 | $72.92 | $71.81 | $72.76 | $72.76 | 2,402,077 |
| 2023-05-04 | $71.47 | $71.61 | $69.96 | $71.02 | $71.02 | 2,394,647 |
| 2023-05-03 | $72.57 | $73.60 | $71.53 | $71.63 | $71.63 | 2,932,685 |
| 2023-05-02 | $74.07 | $74.39 | $71.72 | $72.43 | $72.43 | 3,991,126 |
| 2023-05-01 | $74.69 | $75.70 | $74.51 | $74.79 | $74.79 | 2,066,089 |
| 2023-04-28 | $73.85 | $75.11 | $73.67 | $74.69 | $74.69 | 2,316,930 |
| 2023-04-27 | $73.28 | $73.81 | $71.76 | $73.67 | $73.67 | 2,941,963 |
| 2023-04-26 | $74.48 | $75.26 | $72.77 | $73.10 | $73.10 | 4,069,575 |
| 2023-04-25 | $75.26 | $75.73 | $72.70 | $74.80 | $74.80 | 6,266,370 |
| 2023-04-24 | $73.39 | $74.63 | $73.39 | $73.77 | $73.77 | 4,445,963 |
| 2023-04-21 | $72.26 | $73.33 | $71.60 | $73.15 | $73.15 | 10,063,162 |
| 2023-04-20 | $72.38 | $73.32 | $72.19 | $72.58 | $72.58 | 4,514,107 |
| 2023-04-19 | $73.05 | $73.29 | $72.13 | $72.91 | $72.91 | 2,182,902 |
| 2023-04-18 | $73.63 | $74.05 | $72.92 | $73.08 | $73.08 | 2,592,695 |
| 2023-04-17 | $72.80 | $73.57 | $72.77 | $73.26 | $73.26 | 2,647,691 |
| 2023-04-14 | $71.66 | $72.83 | $71.65 | $72.72 | $72.72 | 2,346,961 |
| 2023-04-13 | $72.11 | $72.49 | $70.79 | $71.59 | $71.59 | 2,466,110 |
| 2023-04-12 | $71.68 | $72.65 | $71.68 | $72.11 | $72.11 | 2,555,869 |
| 2023-04-11 | $69.94 | $71.59 | $69.86 | $71.04 | $71.04 | 3,161,901 |
| 2023-04-10 | $68.29 | $69.70 | $68.10 | $69.68 | $69.68 | 1,790,751 |
| 2023-04-06 | $68.60 | $69.23 | $68.00 | $68.49 | $68.49 | 2,487,628 |
| 2023-04-05 | $70.35 | $70.46 | $67.48 | $68.48 | $68.48 | 4,036,383 |
| 2023-04-04 | $73.02 | $73.16 | $70.56 | $70.80 | $70.80 | 2,356,015 |
| 2023-04-03 | $73.27 | $73.97 | $72.42 | $73.04 | $73.04 | 2,379,257 |
| 2023-03-31 | $72.16 | $73.32 | $72.02 | $73.20 | $73.20 | 3,008,842 |
| 2023-03-30 | $72.90 | $73.04 | $71.99 | $72.21 | $72.21 | 1,858,671 |
| 2023-03-29 | $72.58 | $72.71 | $71.95 | $72.35 | $72.35 | 2,227,094 |
| 2023-03-28 | $70.94 | $71.90 | $70.89 | $71.84 | $71.84 | 1,797,575 |
| 2023-03-27 | $70.52 | $71.15 | $69.94 | $70.94 | $70.94 | 2,439,755 |
| 2023-03-24 | $69.26 | $69.92 | $68.29 | $69.90 | $69.90 | 2,487,880 |
| 2023-03-23 | $70.23 | $71.72 | $69.42 | $69.81 | $69.81 | 3,138,779 |
| 2023-03-22 | $71.34 | $71.85 | $70.30 | $70.34 | $70.34 | 2,436,810 |
| 2023-03-21 | $71.11 | $71.71 | $70.95 | $71.44 | $71.44 | 3,115,833 |
| 2023-03-20 | $69.68 | $70.44 | $69.24 | $70.35 | $70.35 | 3,081,980 |
| 2023-03-17 | $70.25 | $70.35 | $68.22 | $68.69 | $68.69 | 5,872,202 |
| 2023-03-16 | $70.11 | $71.06 | $69.36 | $70.85 | $70.85 | 3,962,882 |
| 2023-03-15 | $71.67 | $71.71 | $69.59 | $70.69 | $70.69 | 4,642,830 |
| 2023-03-14 | $71.87 | $73.33 | $71.79 | $72.55 | $72.55 | 2,957,311 |
| 2023-03-13 | $71.50 | $72.73 | $71.06 | $71.42 | $71.42 | 3,350,953 |
| 2023-03-10 | $74.60 | $74.70 | $72.13 | $72.32 | $72.32 | 3,040,235 |
| 2023-03-09 | $76.25 | $76.50 | $74.24 | $74.31 | $74.31 | 2,511,384 |
| 2023-03-08 | $76.19 | $76.47 | $75.46 | $75.96 | $75.96 | 2,072,637 |
| 2023-03-07 | $76.24 | $76.72 | $75.67 | $75.79 | $75.79 | 3,719,040 |
| 2023-03-06 | $76.19 | $76.63 | $76.01 | $76.28 | $76.28 | 5,566,406 |
| 2023-03-03 | $75.00 | $76.35 | $74.41 | $76.19 | $76.19 | 3,803,864 |
| 2023-03-02 | $72.89 | $74.98 | $72.63 | $74.79 | $74.79 | 3,231,405 |
| 2023-03-01 | $71.97 | $73.12 | $71.82 | $73.05 | $73.05 | 3,957,647 |
| 2023-02-28 | $72.17 | $72.49 | $71.74 | $72.20 | $72.20 | 3,346,384 |
| 2023-02-27 | $72.79 | $72.79 | $71.29 | $72.11 | $72.11 | 2,717,023 |
| 2023-02-24 | $72.30 | $72.73 | $71.75 | $72.30 | $72.30 | 2,483,957 |
| 2023-02-23 | $73.58 | $73.91 | $73.22 | $73.44 | $73.44 | 2,002,958 |
| 2023-02-22 | $74.23 | $74.98 | $72.86 | $73.10 | $73.10 | 2,383,236 |
| 2023-02-21 | $75.36 | $75.63 | $73.56 | $73.86 | $73.86 | 2,725,573 |
| 2023-02-17 | $75.06 | $76.12 | $74.98 | $75.69 | $75.69 | 2,597,225 |
| 2023-02-16 | $74.34 | $75.37 | $72.32 | $74.87 | $74.87 | 2,142,417 |
| 2023-02-15 | $73.19 | $75.01 | $73.01 | $74.91 | $74.91 | 2,850,766 |
| 2023-02-14 | $72.91 | $74.01 | $72.15 | $73.20 | $73.20 | 2,679,664 |
| 2023-02-13 | $72.62 | $73.30 | $72.19 | $73.00 | $73.00 | 1,885,830 |
| 2023-02-10 | $73.52 | $73.69 | $72.44 | $72.99 | $72.74 | 2,291,482 |
| 2023-02-09 | $73.39 | $74.48 | $72.67 | $73.01 | $72.76 | 4,412,588 |
| 2023-02-08 | $73.50 | $73.80 | $71.91 | $71.95 | $71.70 | 3,029,850 |
| 2023-02-07 | $110.11 | $110.82 | $108.47 | $110.29 | $73.28 | 3,047,485 |
| 2023-02-06 | $109.97 | $110.80 | $109.59 | $110.44 | $73.38 | 3,402,363 |
| 2023-02-03 | $110.85 | $111.37 | $109.98 | $110.18 | $73.20 | 2,423,133 |
| 2023-02-02 | $111.31 | $111.99 | $109.82 | $111.61 | $74.15 | 2,944,863 |
| 2023-02-01 | $108.58 | $112.09 | $107.77 | $111.36 | $73.99 | 3,873,651 |
| 2023-01-31 | $109.28 | $109.65 | $108.20 | $109.31 | $72.62 | 4,150,026 |
| 2023-01-30 | $110.39 | $111.06 | $108.60 | $108.78 | $72.27 | 3,973,876 |
| 2023-01-27 | $112.00 | $112.24 | $108.95 | $110.63 | $73.50 | 4,204,738 |
| 2023-01-26 | $111.90 | $112.89 | $110.58 | $112.23 | $74.56 | 4,010,037 |
| 2023-01-25 | $110.80 | $111.32 | $109.31 | $110.81 | $73.62 | 4,023,441 |
| 2023-01-24 | $105.00 | $111.44 | $103.50 | $111.08 | $73.80 | 11,576,715 |
| 2023-01-23 | $99.81 | $103.06 | $99.06 | $102.25 | $67.93 | 5,964,363 |
| 2023-01-20 | $97.86 | $99.46 | $97.34 | $99.19 | $65.90 | 3,327,525 |
| 2023-01-19 | $99.52 | $99.52 | $97.17 | $98.01 | $65.12 | 3,144,106 |
| 2023-01-18 | $102.05 | $102.55 | $99.62 | $99.74 | $66.27 | 3,540,525 |
| 2023-01-17 | $103.00 | $103.28 | $101.53 | $101.61 | $67.51 | 3,225,859 |
| 2023-01-13 | $100.88 | $102.78 | $100.56 | $102.67 | $68.21 | 2,554,269 |
| 2023-01-12 | $100.47 | $101.90 | $100.27 | $101.39 | $67.36 | 2,907,588 |
| 2023-01-11 | $100.59 | $101.14 | $99.43 | $101.06 | $67.14 | 3,378,493 |
| 2023-01-10 | $98.76 | $100.53 | $98.28 | $100.49 | $66.76 | 2,758,135 |
| 2023-01-09 | $100.26 | $101.17 | $99.53 | $99.79 | $66.30 | 2,710,450 |
| 2023-01-06 | $98.49 | $100.61 | $98.49 | $100.32 | $66.65 | 2,392,218 |
| 2023-01-05 | $97.93 | $98.24 | $96.96 | $97.78 | $64.96 | 2,613,448 |
| 2023-01-04 | $99.07 | $99.35 | $97.77 | $98.21 | $65.25 | 2,649,486 |
| 2023-01-03 | $98.88 | $99.23 | $97.67 | $98.43 | $65.40 | 2,961,373 |
| 2022-12-30 | $97.99 | $99.32 | $97.60 | $98.97 | $98.97 | 1,262,308 |
| 2022-12-29 | $99.86 | $99.99 | $98.35 | $98.59 | $98.59 | 1,374,363 |
| 2022-12-28 | $100.70 | $100.83 | $99.16 | $99.25 | $99.25 | 1,022,917 |
| 2022-12-27 | $100.74 | $101.16 | $100.07 | $100.32 | $100.32 | 1,040,089 |
| 2022-12-23 | $99.77 | $101.09 | $99.30 | $100.55 | $100.55 | 1,537,128 |
| 2022-12-22 | $100.70 | $100.98 | $98.45 | $99.82 | $99.82 | 2,570,601 |
| 2022-12-21 | $100.13 | $101.45 | $99.91 | $101.04 | $101.04 | 1,690,308 |
| 2022-12-20 | $99.35 | $100.31 | $98.95 | $99.41 | $99.41 | 2,166,985 |
| 2022-12-19 | $98.27 | $99.97 | $98.27 | $99.11 | $99.11 | 1,989,478 |
| 2022-12-16 | $97.08 | $98.69 | $96.49 | $98.23 | $98.23 | 4,948,921 |
| 2022-12-15 | $99.98 | $99.98 | $97.46 | $97.93 | $97.93 | 2,781,931 |
| 2022-12-14 | $104.63 | $105.47 | $102.21 | $102.76 | $99.90 | 2,386,654 |
| 2022-12-13 | $105.42 | $105.62 | $100.71 | $102.22 | $99.38 | 2,664,950 |
| 2022-12-12 | $101.76 | $103.38 | $100.86 | $102.96 | $100.10 | 2,099,271 |
| 2022-12-09 | $103.80 | $104.02 | $101.04 | $101.26 | $98.45 | 3,092,021 |
| 2022-12-08 | $104.72 | $105.52 | $103.14 | $103.61 | $100.73 | 1,564,865 |
| 2022-12-07 | $103.95 | $105.23 | $103.90 | $104.49 | $101.59 | 1,994,082 |
| 2022-12-06 | $103.53 | $104.10 | $102.86 | $103.67 | $100.79 | 2,313,512 |
| 2022-12-05 | $105.06 | $105.07 | $103.18 | $103.36 | $100.49 | 1,552,153 |
| 2022-12-02 | $104.41 | $106.11 | $104.07 | $105.79 | $102.85 | 2,040,311 |
| 2022-12-01 | $106.12 | $106.79 | $105.55 | $105.95 | $103.00 | 1,846,574 |
| 2022-11-30 | $104.16 | $106.41 | $103.41 | $105.91 | $102.97 | 3,059,125 |
| 2022-11-29 | $103.77 | $104.95 | $103.57 | $104.26 | $101.36 | 1,656,824 |
| 2022-11-28 | $104.70 | $104.94 | $103.07 | $103.61 | $100.73 | 1,885,913 |
| 2022-11-25 | $106.06 | $106.20 | $104.94 | $105.03 | $102.11 | 673,359 |
| 2022-11-23 | $106.23 | $107.18 | $105.15 | $105.89 | $102.95 | 1,846,021 |
| 2022-11-22 | $104.61 | $106.25 | $104.50 | $106.02 | $103.07 | 1,951,657 |
| 2022-11-21 | $103.93 | $104.83 | $103.68 | $104.36 | $101.46 | 1,363,057 |
| 2022-11-18 | $104.61 | $104.97 | $103.33 | $103.87 | $100.98 | 3,114,856 |
| 2022-11-17 | $100.92 | $103.58 | $100.64 | $103.51 | $100.63 | 2,090,511 |
| 2022-11-16 | $102.78 | $104.59 | $102.39 | $103.40 | $100.53 | 2,282,507 |
| 2022-11-15 | $102.96 | $103.91 | $101.91 | $102.78 | $99.92 | 1,808,627 |
| 2022-11-14 | $102.31 | $103.88 | $101.42 | $102.34 | $99.50 | 1,683,833 |
| 2022-11-11 | $101.91 | $103.15 | $101.53 | $102.62 | $99.41 | 2,378,558 |
| 2022-11-10 | $102.71 | $102.83 | $100.33 | $101.91 | $98.72 | 3,045,927 |
| 2022-11-09 | $99.67 | $101.51 | $99.38 | $99.76 | $96.64 | 3,038,339 |
| 2022-11-08 | $99.31 | $101.07 | $98.95 | $100.55 | $97.40 | 2,441,971 |
| 2022-11-07 | $99.57 | $99.89 | $98.51 | $99.14 | $96.04 | 2,225,610 |
| 2022-11-04 | $98.48 | $99.65 | $98.21 | $99.12 | $96.02 | 2,404,795 |
| 2022-11-03 | $94.78 | $97.91 | $93.86 | $96.98 | $93.94 | 2,612,668 |
| 2022-11-02 | $96.46 | $98.89 | $95.48 | $95.70 | $92.70 | 2,014,361 |
| 2022-11-01 | $97.19 | $97.55 | $95.60 | $96.95 | $93.92 | 1,592,527 |
| 2022-10-31 | $95.55 | $97.12 | $95.30 | $96.83 | $93.80 | 2,189,971 |
| 2022-10-28 | $94.53 | $96.51 | $94.12 | $96.30 | $93.29 | 2,093,954 |
| 2022-10-27 | $93.60 | $95.00 | $92.83 | $94.13 | $91.18 | 2,346,680 |
| 2022-10-26 | $93.44 | $94.00 | $91.83 | $92.80 | $89.90 | 3,958,290 |
| 2022-10-25 | $94.90 | $94.99 | $89.70 | $91.74 | $88.87 | 3,208,165 |
| 2022-10-24 | $91.09 | $92.25 | $90.86 | $92.02 | $89.14 | 2,215,145 |
| 2022-10-21 | $87.80 | $90.64 | $87.70 | $90.17 | $87.35 | 2,092,556 |
| 2022-10-20 | $91.00 | $91.00 | $87.32 | $87.57 | $84.83 | 1,833,469 |
| 2022-10-19 | $90.61 | $91.59 | $90.03 | $90.74 | $87.90 | 1,538,669 |
| 2022-10-18 | $90.42 | $91.41 | $89.27 | $90.70 | $87.86 | 1,644,201 |
| 2022-10-17 | $90.06 | $90.53 | $88.55 | $88.85 | $86.07 | 1,962,892 |
| 2022-10-14 | $90.08 | $90.34 | $87.89 | $88.27 | $88.27 | 1,586,727 |
| 2022-10-13 | $87.08 | $90.63 | $86.50 | $90.24 | $90.24 | 1,712,027 |
| 2022-10-12 | $89.74 | $90.27 | $88.51 | $88.55 | $88.55 | 1,344,261 |
| 2022-10-11 | $87.77 | $90.26 | $87.55 | $89.07 | $89.07 | 1,653,385 |
| 2022-10-10 | $88.51 | $88.77 | $87.21 | $87.88 | $87.88 | 1,142,593 |
| 2022-10-07 | $88.76 | $89.09 | $87.47 | $87.68 | $87.68 | 1,878,616 |
| 2022-10-06 | $90.65 | $92.06 | $89.67 | $89.70 | $89.70 | 1,833,896 |
| 2022-10-05 | $89.48 | $91.62 | $88.64 | $90.91 | $90.91 | 2,309,633 |
| 2022-10-04 | $87.62 | $90.14 | $87.52 | $89.91 | $89.91 | 2,612,660 |
| 2022-10-03 | $84.81 | $86.98 | $84.39 | $86.48 | $86.48 | 1,752,934 |
| 2022-09-30 | $85.07 | $85.52 | $83.60 | $83.69 | $83.69 | 2,107,827 |
| 2022-09-29 | $84.87 | $84.96 | $83.37 | $84.87 | $84.87 | 2,109,699 |
| 2022-09-28 | $83.57 | $85.68 | $83.23 | $85.33 | $85.33 | 1,815,465 |
| 2022-09-27 | $83.49 | $83.93 | $81.96 | $82.96 | $82.96 | 1,610,834 |
| 2022-09-26 | $83.44 | $84.71 | $82.98 | $83.00 | $83.00 | 1,892,715 |
| 2022-09-23 | $84.16 | $84.32 | $82.58 | $83.81 | $83.81 | 1,778,360 |
| 2022-09-22 | $85.49 | $86.08 | $84.48 | $84.90 | $84.90 | 1,231,592 |
| 2022-09-21 | $87.01 | $87.71 | $85.46 | $85.46 | $85.46 | 1,313,479 |
| 2022-09-20 | $86.66 | $86.89 | $85.63 | $86.54 | $86.54 | 1,380,584 |
| 2022-09-19 | $84.63 | $87.32 | $84.63 | $87.29 | $87.29 | 1,498,965 |
| 2022-09-16 | $84.86 | $85.67 | $83.89 | $85.14 | $85.14 | 2,980,928 |
| 2022-09-15 | $86.38 | $87.20 | $85.17 | $85.64 | $85.64 | 2,117,525 |
| 2022-09-14 | $86.16 | $86.70 | $85.57 | $86.39 | $86.39 | 1,670,502 |
| 2022-09-13 | $88.14 | $88.33 | $85.64 | $86.06 | $86.06 | 2,064,717 |
| 2022-09-12 | $88.74 | $89.73 | $88.48 | $89.43 | $89.43 | 1,377,520 |
| 2022-09-09 | $88.20 | $89.47 | $88.02 | $88.48 | $88.48 | 2,288,739 |
| 2022-09-08 | $87.64 | $87.64 | $84.73 | $86.33 | $86.33 | 2,660,072 |
| 2022-09-07 | $86.70 | $88.89 | $86.13 | $88.57 | $88.57 | 1,694,082 |
| 2022-09-06 | $86.48 | $87.30 | $85.96 | $86.83 | $86.83 | 1,307,151 |
| 2022-09-02 | $88.18 | $88.77 | $86.21 | $86.47 | $86.47 | 1,050,077 |
| 2022-09-01 | $86.98 | $87.54 | $86.64 | $87.47 | $87.47 | 1,052,932 |
| 2022-08-31 | $87.26 | $88.29 | $86.98 | $87.51 | $87.51 | 1,565,756 |
| 2022-08-30 | $88.63 | $88.91 | $87.20 | $88.05 | $88.05 | 1,194,712 |
| 2022-08-29 | $89.30 | $89.69 | $88.76 | $88.88 | $88.88 | 1,391,672 |
| 2022-08-26 | $92.45 | $92.99 | $89.83 | $89.97 | $89.97 | 1,765,271 |
| 2022-08-25 | $91.75 | $92.48 | $91.44 | $92.45 | $92.45 | 1,673,035 |
| 2022-08-24 | $90.88 | $91.61 | $89.92 | $91.49 | $91.49 | 1,766,349 |
| 2022-08-23 | $90.62 | $91.55 | $90.38 | $90.63 | $90.63 | 1,719,593 |
| 2022-08-22 | $92.19 | $92.19 | $90.32 | $90.48 | $90.48 | 2,564,618 |
| 2022-08-19 | $93.45 | $93.64 | $92.80 | $93.03 | $93.03 | 1,266,288 |
| 2022-08-18 | $93.68 | $94.34 | $93.40 | $94.22 | $94.22 | 1,185,446 |
| 2022-08-17 | $93.65 | $94.19 | $93.43 | $93.52 | $93.52 | 1,242,760 |
| 2022-08-16 | $93.75 | $95.13 | $93.49 | $94.78 | $94.78 | 1,026,149 |
| 2022-08-15 | $93.40 | $95.10 | $93.40 | $94.24 | $93.90 | 1,363,055 |
| 2022-08-12 | $93.75 | $93.84 | $92.97 | $93.73 | $93.39 | 1,508,474 |
| 2022-08-11 | $93.20 | $94.18 | $92.59 | $93.00 | $92.67 | 1,949,217 |
| 2022-08-10 | $92.92 | $93.32 | $92.59 | $93.25 | $92.92 | 2,281,653 |
| 2022-08-09 | $91.58 | $91.94 | $90.99 | $91.37 | $91.04 | 901,484 |
| 2022-08-08 | $91.86 | $92.54 | $91.24 | $91.59 | $91.26 | 1,113,114 |
| 2022-08-05 | $90.07 | $91.21 | $89.62 | $91.13 | $90.80 | 864,920 |
| 2022-08-04 | $91.09 | $91.15 | $90.43 | $90.88 | $90.56 | 2,179,852 |
| 2022-08-03 | $90.69 | $91.09 | $89.81 | $90.84 | $90.52 | 1,516,413 |
| 2022-08-02 | $89.78 | $91.35 | $89.73 | $90.23 | $89.91 | 1,427,309 |
| 2022-08-01 | $91.07 | $91.70 | $90.29 | $90.83 | $90.51 | 1,533,406 |
| 2022-07-29 | $90.87 | $91.83 | $90.18 | $91.52 | $91.19 | 1,763,668 |
| 2022-07-28 | $89.35 | $91.02 | $88.85 | $90.98 | $90.65 | 1,624,874 |
| 2022-07-27 | $87.34 | $89.45 | $86.77 | $89.07 | $88.75 | 1,911,081 |
| 2022-07-26 | $87.50 | $88.01 | $83.93 | $86.97 | $86.66 | 3,440,506 |
| 2022-07-25 | $84.56 | $86.25 | $84.56 | $86.03 | $85.72 | 1,732,186 |
| 2022-07-22 | $84.88 | $85.20 | $84.23 | $84.73 | $84.43 | 1,225,553 |
| 2022-07-21 | $84.01 | $85.05 | $83.67 | $84.50 | $84.20 | 1,096,713 |
| 2022-07-20 | $83.24 | $84.99 | $83.15 | $84.34 | $84.04 | 1,480,284 |
| 2022-07-19 | $81.18 | $84.23 | $81.18 | $84.04 | $83.74 | 2,464,544 |
| 2022-07-18 | $80.60 | $81.38 | $79.86 | $80.31 | $80.02 | 1,453,290 |
| 2022-07-15 | $80.07 | $80.45 | $78.89 | $80.05 | $79.76 | 6,313,612 |
| 2022-07-14 | $78.13 | $79.18 | $77.00 | $79.08 | $78.80 | 1,911,763 |
| 2022-07-13 | $78.80 | $81.09 | $78.80 | $79.32 | $79.04 | 1,912,058 |
| 2022-07-12 | $79.33 | $81.50 | $79.12 | $80.32 | $80.03 | 1,669,641 |
| 2022-07-11 | $79.56 | $80.26 | $79.07 | $79.29 | $79.01 | 2,230,477 |
| 2022-07-08 | $82.56 | $82.56 | $80.41 | $81.07 | $80.78 | 1,515,568 |
| 2022-07-07 | $81.67 | $83.45 | $81.50 | $82.24 | $81.95 | 1,572,326 |
| 2022-07-06 | $81.86 | $82.06 | $80.41 | $81.32 | $81.03 | 1,234,470 |
| 2022-07-05 | $81.20 | $81.93 | $80.03 | $81.86 | $81.57 | 1,671,033 |
| 2022-07-01 | $82.23 | $83.41 | $81.38 | $82.89 | $82.59 | 1,129,109 |
| 2022-06-30 | $82.18 | $83.50 | $81.30 | $82.34 | $82.05 | 1,894,837 |
| 2022-06-29 | $83.38 | $83.57 | $82.17 | $83.13 | $82.83 | 1,245,711 |
| 2022-06-28 | $84.05 | $85.50 | $83.13 | $83.21 | $82.91 | 1,259,295 |
| 2022-06-27 | $84.74 | $85.02 | $83.20 | $83.82 | $83.52 | 1,468,019 |
| 2022-06-24 | $82.18 | $84.53 | $82.03 | $84.21 | $83.91 | 2,220,698 |
| 2022-06-23 | $83.76 | $84.12 | $80.79 | $81.58 | $81.29 | 1,969,845 |
| 2022-06-22 | $83.48 | $84.21 | $82.83 | $83.57 | $83.27 | 1,425,096 |
| 2022-06-21 | $83.96 | $84.70 | $82.67 | $84.51 | $84.21 | 1,359,706 |
| 2022-06-17 | $81.52 | $82.42 | $80.56 | $81.92 | $81.63 | 2,863,109 |
| 2022-06-16 | $84.59 | $84.76 | $81.00 | $81.57 | $81.28 | 1,793,506 |
| 2022-06-15 | $84.99 | $86.95 | $84.58 | $85.85 | $85.54 | 2,539,611 |
| 2022-06-14 | $83.58 | $84.78 | $83.03 | $84.16 | $83.86 | 1,700,833 |
| 2022-06-13 | $83.65 | $84.54 | $82.55 | $82.98 | $82.68 | 1,917,376 |
| 2022-06-10 | $86.92 | $86.95 | $84.92 | $85.10 | $84.80 | 1,739,572 |
| 2022-06-09 | $89.11 | $89.88 | $88.00 | $88.03 | $87.72 | 1,491,111 |
| 2022-06-08 | $88.60 | $89.84 | $88.13 | $89.38 | $89.06 | 2,977,247 |
| 2022-06-07 | $88.34 | $89.39 | $86.87 | $88.98 | $88.66 | 2,783,402 |
| 2022-06-06 | $89.00 | $89.29 | $88.48 | $88.64 | $88.32 | 1,674,469 |
| 2022-06-03 | $88.51 | $88.76 | $87.76 | $88.29 | $87.97 | 1,903,297 |
| 2022-06-02 | $89.03 | $89.60 | $87.68 | $88.95 | $88.63 | 1,690,923 |
| 2022-06-01 | $87.06 | $88.88 | $85.50 | $88.54 | $88.22 | 2,661,916 |
| 2022-05-31 | $85.47 | $87.60 | $84.36 | $86.84 | $86.53 | 3,783,327 |
| 2022-05-27 | $85.07 | $85.87 | $84.92 | $85.67 | $85.36 | 2,347,259 |
| 2022-05-26 | $84.00 | $85.05 | $83.79 | $84.14 | $83.84 | 2,069,841 |
| 2022-05-25 | $82.28 | $83.86 | $81.96 | $83.52 | $83.22 | 1,738,295 |
| 2022-05-24 | $81.58 | $82.39 | $80.56 | $82.24 | $81.95 | 1,631,360 |
| 2022-05-23 | $80.95 | $82.80 | $80.86 | $81.86 | $81.57 | 1,884,481 |
| 2022-05-20 | $81.43 | $81.84 | $78.18 | $79.81 | $79.52 | 1,663,284 |
| 2022-05-19 | $80.44 | $82.47 | $79.68 | $81.42 | $81.13 | 1,590,554 |
| 2022-05-18 | $84.73 | $84.90 | $81.01 | $81.17 | $80.88 | 2,467,713 |
| 2022-05-17 | $84.51 | $85.31 | $83.80 | $85.10 | $84.80 | 1,572,204 |
| 2022-05-16 | $84.04 | $84.04 | $81.93 | $83.28 | $82.98 | 1,558,782 |
| 2022-05-13 | $83.80 | $84.78 | $83.26 | $83.75 | $83.45 | 1,457,151 |
| 2022-05-12 | $82.43 | $83.72 | $81.97 | $83.49 | $83.19 | 1,168,014 |
| 2022-05-11 | $83.35 | $84.60 | $82.33 | $82.61 | $82.31 | 1,712,901 |
| 2022-05-10 | $86.67 | $86.68 | $83.27 | $83.75 | $83.45 | 1,691,003 |
| 2022-05-09 | $83.80 | $85.95 | $83.53 | $85.35 | $84.70 | 2,228,389 |
| 2022-05-06 | $85.01 | $85.28 | $82.88 | $84.50 | $83.86 | 1,405,436 |
| 2022-05-05 | $87.00 | $87.25 | $84.24 | $85.20 | $84.55 | 1,854,695 |
| 2022-05-04 | $85.30 | $88.25 | $84.77 | $88.01 | $87.34 | 1,783,648 |
| 2022-05-03 | $84.37 | $86.28 | $84.24 | $85.08 | $84.43 | 1,541,180 |
| 2022-05-02 | $83.47 | $84.80 | $82.49 | $84.01 | $83.37 | 1,771,634 |
| 2022-04-29 | $84.50 | $85.84 | $82.84 | $83.05 | $82.42 | 1,874,670 |
| 2022-04-28 | $84.91 | $85.61 | $83.53 | $85.06 | $84.41 | 1,998,276 |
| 2022-04-27 | $84.45 | $85.65 | $83.53 | $84.34 | $83.70 | 2,000,577 |
| 2022-04-26 | $86.00 | $88.14 | $82.28 | $83.82 | $83.18 | 2,954,236 |
| 2022-04-25 | $85.36 | $86.63 | $83.43 | $86.35 | $85.69 | 2,752,202 |
| 2022-04-22 | $87.16 | $87.59 | $85.55 | $85.69 | $85.04 | 1,639,523 |
| 2022-04-21 | $88.08 | $89.09 | $87.67 | $88.10 | $87.43 | 1,410,550 |
| 2022-04-20 | $86.75 | $87.91 | $86.75 | $87.60 | $86.93 | 1,319,673 |
| 2022-04-19 | $84.00 | $86.13 | $83.73 | $85.90 | $85.25 | 1,238,566 |
| 2022-04-18 | $83.20 | $84.38 | $83.14 | $83.84 | $83.20 | 1,360,145 |
| 2022-04-14 | $83.34 | $84.30 | $83.20 | $83.71 | $83.07 | 4,479,214 |
| 2022-04-13 | $82.32 | $83.37 | $82.20 | $83.24 | $82.61 | 1,397,776 |
| 2022-04-12 | $82.21 | $83.74 | $82.03 | $82.41 | $81.78 | 1,790,470 |
| 2022-04-11 | $82.92 | $85.02 | $82.50 | $82.58 | $81.95 | 1,577,021 |
| 2022-04-08 | $83.40 | $83.78 | $82.69 | $83.05 | $82.42 | 1,657,749 |
| 2022-04-07 | $83.08 | $83.86 | $82.29 | $83.27 | $82.64 | 1,732,092 |
| 2022-04-06 | $82.46 | $83.71 | $81.80 | $83.48 | $82.85 | 1,990,400 |
| 2022-04-05 | $82.81 | $83.73 | $81.83 | $82.84 | $82.21 | 2,712,436 |
| 2022-04-04 | $84.54 | $85.18 | $81.99 | $84.51 | $83.87 | 2,329,196 |
| 2022-04-01 | $88.59 | $89.16 | $84.45 | $85.22 | $84.57 | 1,980,135 |
| 2022-03-31 | $89.63 | $89.66 | $88.03 | $88.07 | $87.40 | 1,997,507 |
| 2022-03-30 | $90.93 | $90.93 | $88.82 | $89.40 | $88.72 | 1,255,686 |
| 2022-03-29 | $89.32 | $91.25 | $89.32 | $90.95 | $90.26 | 1,508,117 |
| 2022-03-28 | $88.66 | $89.42 | $87.47 | $89.30 | $88.62 | 1,176,487 |
| 2022-03-25 | $88.89 | $89.54 | $88.21 | $88.97 | $88.29 | 754,883 |
| 2022-03-24 | $88.00 | $90.00 | $87.47 | $88.95 | $88.27 | 1,438,921 |
| 2022-03-23 | $88.71 | $89.07 | $87.72 | $87.93 | $87.26 | 1,446,021 |
| 2022-03-22 | $89.26 | $90.14 | $88.68 | $89.16 | $88.48 | 1,294,841 |
| 2022-03-21 | $88.76 | $89.63 | $87.52 | $88.72 | $88.05 | 1,481,582 |
| 2022-03-18 | $89.51 | $89.68 | $87.30 | $88.67 | $88.00 | 3,112,624 |
| 2022-03-17 | $88.96 | $91.38 | $88.55 | $90.27 | $89.58 | 1,862,833 |
| 2022-03-16 | $88.34 | $90.99 | $88.10 | $90.31 | $89.62 | 1,960,355 |
| 2022-03-15 | $87.78 | $88.38 | $86.63 | $87.67 | $87.00 | 1,514,440 |
| 2022-03-14 | $86.56 | $87.85 | $86.26 | $87.16 | $86.50 | 2,121,258 |
| 2022-03-11 | $86.69 | $87.65 | $85.38 | $85.56 | $84.91 | 1,367,450 |
| 2022-03-10 | $85.73 | $86.55 | $84.77 | $86.15 | $85.49 | 1,738,721 |
| 2022-03-09 | $85.12 | $88.29 | $84.82 | $87.32 | $86.66 | 2,786,430 |
| 2022-03-08 | $83.81 | $86.43 | $83.28 | $83.51 | $82.88 | 2,582,513 |
| 2022-03-07 | $87.79 | $87.93 | $82.97 | $83.19 | $82.56 | 2,468,045 |
| 2022-03-04 | $90.94 | $90.94 | $87.04 | $87.95 | $87.28 | 2,729,580 |
| 2022-03-03 | $91.95 | $92.70 | $90.65 | $91.66 | $90.96 | 1,556,573 |
| 2022-03-02 | $89.82 | $92.17 | $89.53 | $91.64 | $90.94 | 2,322,236 |
| 2022-03-01 | $91.49 | $91.92 | $88.48 | $89.29 | $88.61 | 1,936,632 |
| 2022-02-28 | $90.46 | $92.13 | $90.20 | $91.81 | $91.11 | 1,653,820 |
| 2022-02-25 | $92.45 | $93.15 | $91.12 | $91.71 | $91.01 | 2,019,569 |
| 2022-02-24 | $90.77 | $92.25 | $89.43 | $91.95 | $91.25 | 2,270,349 |
| 2022-02-23 | $93.86 | $94.02 | $91.18 | $91.28 | $90.59 | 1,577,347 |
| 2022-02-22 | $93.93 | $94.83 | $92.99 | $93.61 | $92.90 | 1,468,588 |
| 2022-02-18 | $93.40 | $94.84 | $93.17 | $93.81 | $93.10 | 1,502,029 |
| 2022-02-17 | $94.51 | $95.39 | $93.42 | $93.64 | $92.93 | 1,611,481 |
| 2022-02-16 | $94.19 | $95.35 | $93.22 | $94.98 | $94.26 | 1,423,388 |
| 2022-02-15 | $93.78 | $95.28 | $93.38 | $94.32 | $93.60 | 1,640,225 |
| 2022-02-14 | $93.00 | $93.58 | $91.97 | $92.98 | $92.27 | 1,211,335 |
| 2022-02-11 | $93.08 | $94.69 | $92.31 | $92.81 | $92.10 | 1,326,777 |
| 2022-02-10 | $93.89 | $95.00 | $92.48 | $92.99 | $92.28 | 1,485,828 |
| 2022-02-09 | $94.58 | $94.99 | $93.82 | $94.68 | $93.96 | 1,381,177 |
| 2022-02-08 | $95.00 | $95.19 | $93.00 | $93.66 | $92.95 | 1,787,496 |
| 2022-02-07 | $94.53 | $94.94 | $93.51 | $94.30 | $93.58 | 1,243,348 |
| 2022-02-04 | $94.37 | $95.27 | $92.82 | $94.53 | $93.47 | 1,349,831 |
| 2022-02-03 | $96.01 | $96.59 | $94.58 | $94.84 | $93.78 | 2,010,769 |
| 2022-02-02 | $94.65 | $96.30 | $93.96 | $96.09 | $95.02 | 1,985,348 |
| 2022-02-01 | $92.82 | $95.46 | $92.13 | $95.33 | $94.27 | 1,961,973 |
| 2022-01-31 | $92.97 | $93.20 | $91.56 | $92.99 | $91.95 | 1,930,850 |
| 2022-01-28 | $92.85 | $93.71 | $91.30 | $93.66 | $92.61 | 1,850,792 |
| 2022-01-27 | $94.21 | $95.69 | $92.41 | $93.22 | $92.18 | 1,857,428 |
| 2022-01-26 | $95.14 | $97.56 | $92.74 | $93.88 | $92.83 | 2,766,511 |
| 2022-01-25 | $91.54 | $96.00 | $87.64 | $93.95 | $92.90 | 4,805,157 |
| 2022-01-24 | $90.54 | $91.71 | $88.70 | $91.15 | $90.13 | 3,580,727 |
| 2022-01-21 | $92.53 | $93.23 | $91.37 | $91.56 | $90.54 | 1,822,725 |
| 2022-01-20 | $94.28 | $94.57 | $92.12 | $92.30 | $91.27 | 1,381,658 |
| 2022-01-19 | $96.29 | $96.29 | $93.97 | $94.16 | $93.11 | 1,436,259 |
| 2022-01-18 | $95.76 | $96.63 | $94.73 | $95.97 | $94.90 | 1,809,114 |
| 2022-01-14 | $94.89 | $96.59 | $94.19 | $96.50 | $95.42 | 2,156,983 |
| 2022-01-13 | $92.89 | $95.77 | $92.86 | $95.32 | $94.26 | 1,935,377 |
| 2022-01-12 | $92.42 | $92.72 | $91.33 | $92.54 | $91.51 | 1,151,174 |
| 2022-01-11 | $92.32 | $92.58 | $90.74 | $92.38 | $91.35 | 1,461,851 |
| 2022-01-10 | $93.02 | $94.09 | $91.79 | $92.36 | $91.33 | 1,860,491 |
| 2022-01-07 | $93.70 | $94.36 | $93.13 | $93.42 | $92.38 | 1,672,009 |
| 2022-01-06 | $93.58 | $94.80 | $92.61 | $94.01 | $92.96 | 1,854,997 |
| 2022-01-05 | $93.08 | $94.78 | $92.80 | $93.08 | $92.04 | 2,489,532 |
| 2022-01-04 | $88.94 | $93.00 | $88.43 | $92.74 | $91.70 | 2,443,958 |
| 2022-01-03 | $88.26 | $89.26 | $87.94 | $88.48 | $87.49 | 1,412,131 |
| 2021-12-31 | $87.23 | $88.65 | $87.17 | $88.26 | $87.27 | 887,327 |
| 2021-12-30 | $87.78 | $88.01 | $87.38 | $87.42 | $86.44 | 638,510 |
| 2021-12-29 | $86.93 | $87.82 | $86.60 | $87.63 | $86.65 | 781,903 |
| 2021-12-28 | $85.67 | $87.00 | $85.54 | $86.90 | $85.93 | 803,016 |
| 2021-12-27 | $85.34 | $85.89 | $84.64 | $85.80 | $84.84 | 798,069 |
| 2021-12-23 | $84.43 | $85.70 | $84.28 | $84.95 | $84.00 | 1,267,488 |
| 2021-12-22 | $84.24 | $84.91 | $83.69 | $84.26 | $83.32 | 1,389,746 |
| 2021-12-21 | $82.93 | $84.09 | $82.56 | $83.38 | $82.45 | 2,096,294 |
| 2021-12-20 | $82.26 | $83.45 | $81.05 | $82.12 | $81.20 | 2,621,605 |
| 2021-12-17 | $85.25 | $85.44 | $82.56 | $83.50 | $82.57 | 5,203,688 |
| 2021-12-16 | $87.49 | $87.77 | $85.64 | $85.91 | $84.95 | 2,624,072 |
| 2021-12-15 | $88.19 | $88.89 | $86.80 | $88.09 | $85.61 | 2,358,885 |
| 2021-12-14 | $88.30 | $90.12 | $87.95 | $88.17 | $85.69 | 1,482,056 |
| 2021-12-13 | $89.04 | $89.27 | $87.62 | $88.35 | $85.86 | 1,949,218 |
| 2021-12-10 | $89.50 | $90.13 | $88.85 | $89.14 | $86.63 | 1,559,396 |
| 2021-12-09 | $88.08 | $89.36 | $88.08 | $88.61 | $86.12 | 1,240,589 |
| 2021-12-08 | $87.63 | $89.16 | $87.63 | $88.91 | $86.41 | 1,714,028 |
| 2021-12-07 | $88.06 | $88.73 | $87.33 | $87.61 | $85.14 | 1,850,725 |
| 2021-12-06 | $86.30 | $88.32 | $86.08 | $87.61 | $85.14 | 1,876,060 |
| 2021-12-03 | $84.97 | $86.39 | $84.90 | $85.67 | $83.26 | 2,280,556 |
| 2021-12-02 | $83.23 | $84.39 | $82.99 | $83.96 | $81.60 | 1,946,000 |
| 2021-12-01 | $84.92 | $85.53 | $82.35 | $82.45 | $80.13 | 2,075,971 |
| 2021-11-30 | $85.60 | $86.00 | $82.84 | $83.42 | $81.07 | 2,524,380 |
| 2021-11-29 | $86.98 | $87.02 | $85.45 | $86.12 | $83.70 | 1,515,654 |
| 2021-11-26 | $86.92 | $87.21 | $85.91 | $86.54 | $84.10 | 1,020,621 |
| 2021-11-24 | $89.88 | $90.13 | $88.36 | $88.72 | $86.22 | 1,126,910 |
| 2021-11-23 | $88.52 | $90.14 | $88.37 | $89.94 | $87.41 | 1,650,174 |
| 2021-11-22 | $86.32 | $90.14 | $85.90 | $88.81 | $86.31 | 3,428,169 |
| 2021-11-19 | $86.86 | $86.94 | $85.44 | $86.37 | $83.94 | 1,578,187 |
| 2021-11-18 | $88.82 | $88.83 | $86.80 | $86.98 | $84.53 | 1,425,910 |
| 2021-11-17 | $89.07 | $89.33 | $88.18 | $88.99 | $86.49 | 1,045,183 |
| 2021-11-16 | $89.43 | $90.37 | $89.27 | $89.44 | $86.92 | 1,614,890 |
| 2021-11-15 | $89.65 | $89.99 | $88.98 | $89.25 | $86.74 | 1,075,022 |
| 2021-11-12 | $90.13 | $90.38 | $89.25 | $89.84 | $86.98 | 909,895 |
| 2021-11-11 | $89.32 | $90.43 | $89.01 | $89.94 | $87.08 | 967,580 |
| 2021-11-10 | $87.68 | $89.66 | $87.52 | $89.46 | $86.61 | 2,371,817 |
| 2021-11-09 | $88.80 | $89.54 | $87.99 | $88.02 | $85.22 | 1,767,436 |
| 2021-11-08 | $91.24 | $91.55 | $88.01 | $88.93 | $86.10 | 1,803,804 |
| 2021-11-05 | $90.30 | $90.97 | $89.80 | $90.00 | $87.14 | 1,573,461 |
| 2021-11-04 | $90.42 | $90.96 | $89.20 | $89.58 | $86.73 | 1,640,313 |
| 2021-11-03 | $91.21 | $91.39 | $90.16 | $90.51 | $87.63 | 1,250,513 |
| 2021-11-02 | $90.86 | $91.88 | $90.23 | $91.66 | $88.74 | 1,763,988 |
| 2021-11-01 | $89.72 | $91.96 | $89.70 | $91.09 | $88.19 | 1,527,711 |
| 2021-10-29 | $89.19 | $90.39 | $89.13 | $89.62 | $86.77 | 1,709,714 |
| 2021-10-28 | $88.32 | $89.61 | $86.58 | $89.40 | $86.55 | 2,092,445 |
| 2021-10-27 | $86.85 | $86.85 | $83.83 | $85.77 | $83.04 | 2,389,707 |
| 2021-10-26 | $84.81 | $88.60 | $84.60 | $86.88 | $84.11 | 3,746,477 |
| 2021-10-25 | $87.38 | $87.38 | $86.47 | $87.23 | $84.45 | 1,960,712 |
| 2021-10-22 | $87.00 | $87.72 | $86.75 | $87.00 | $84.23 | 897,770 |
| 2021-10-21 | $86.47 | $86.83 | $85.76 | $86.74 | $83.98 | 1,590,605 |
| 2021-10-20 | $86.00 | $87.04 | $85.75 | $86.93 | $84.16 | 1,560,373 |
| 2021-10-19 | $86.45 | $86.53 | $85.55 | $86.50 | $83.75 | 1,247,785 |
| 2021-10-18 | $85.85 | $86.80 | $85.45 | $85.78 | $83.05 | 1,965,681 |
| 2021-10-15 | $86.99 | $87.46 | $86.42 | $86.89 | $84.12 | 1,746,353 |
| 2021-10-14 | $84.59 | $86.82 | $84.45 | $86.53 | $83.78 | 1,987,936 |
| 2021-10-13 | $83.93 | $84.49 | $82.71 | $84.14 | $81.46 | 1,755,875 |
| 2021-10-12 | $83.78 | $84.56 | $83.35 | $83.58 | $80.92 | 1,834,281 |
| 2021-10-11 | $84.79 | $84.94 | $83.64 | $83.80 | $81.13 | 1,554,866 |
| 2021-10-08 | $83.49 | $85.18 | $83.10 | $84.76 | $82.06 | 2,157,152 |
| 2021-10-07 | $82.71 | $83.45 | $82.50 | $83.01 | $80.37 | 2,153,345 |
| 2021-10-06 | $80.90 | $81.89 | $80.24 | $81.84 | $79.24 | 1,269,405 |
| 2021-10-05 | $78.80 | $82.31 | $77.96 | $81.81 | $79.21 | 3,766,796 |
| 2021-10-04 | $79.52 | $80.07 | $78.46 | $78.77 | $76.26 | 1,614,090 |
| 2021-10-01 | $79.17 | $80.20 | $78.48 | $79.45 | $76.92 | 1,583,522 |
| 2021-09-30 | $81.29 | $81.44 | $78.91 | $78.92 | $76.41 | 1,842,352 |
| 2021-09-29 | $80.73 | $81.64 | $80.18 | $81.06 | $78.48 | 1,177,668 |
| 2021-09-28 | $81.63 | $82.13 | $80.62 | $80.82 | $78.25 | 1,669,872 |
| 2021-09-27 | $80.73 | $82.18 | $80.69 | $81.56 | $78.96 | 1,566,495 |
| 2021-09-24 | $80.50 | $81.12 | $80.26 | $80.53 | $77.97 | 1,145,918 |
| 2021-09-23 | $79.62 | $81.53 | $79.50 | $80.84 | $78.27 | 2,068,577 |
| 2021-09-22 | $79.91 | $80.62 | $79.32 | $79.42 | $76.89 | 3,153,605 |
| 2021-09-21 | $79.88 | $80.21 | $78.72 | $78.97 | $76.46 | 3,049,080 |
| 2021-09-20 | $80.49 | $80.57 | $79.42 | $79.87 | $77.33 | 5,872,341 |
| 2021-09-17 | $83.68 | $83.68 | $80.95 | $81.55 | $78.95 | 4,615,349 |
| 2021-09-16 | $84.70 | $84.77 | $82.35 | $82.44 | $79.82 | 3,465,001 |
| 2021-09-15 | $84.10 | $85.33 | $83.79 | $84.58 | $81.89 | 4,153,386 |
| 2021-09-14 | $84.72 | $84.85 | $83.42 | $83.93 | $81.26 | 2,752,785 |
| 2021-09-13 | $84.65 | $85.00 | $83.13 | $84.38 | $81.69 | 3,453,199 |
| 2021-09-10 | $83.29 | $84.15 | $82.98 | $83.61 | $80.95 | 2,495,519 |
| 2021-09-09 | $82.78 | $83.47 | $82.32 | $83.21 | $80.56 | 3,577,941 |
| 2021-09-08 | $82.14 | $82.42 | $81.20 | $82.30 | $79.68 | 2,057,957 |
| 2021-09-07 | $83.82 | $84.53 | $82.15 | $82.52 | $79.89 | 2,514,640 |
| 2021-09-03 | $83.71 | $85.22 | $83.51 | $84.43 | $81.74 | 2,053,373 |
| 2021-09-02 | $82.80 | $84.20 | $82.68 | $83.91 | $81.24 | 2,437,068 |
| 2021-09-01 | $82.39 | $82.73 | $81.74 | $82.66 | $80.03 | 1,620,457 |
| 2021-08-31 | $82.00 | $82.13 | $81.48 | $81.87 | $79.26 | 1,910,622 |
| 2021-08-30 | $82.44 | $82.48 | $81.72 | $82.05 | $79.44 | 1,237,578 |
| 2021-08-27 | $81.59 | $82.42 | $81.40 | $82.25 | $79.63 | 1,843,522 |
| 2021-08-26 | $81.80 | $81.84 | $81.21 | $81.47 | $78.88 | 1,847,324 |
| 2021-08-25 | $81.36 | $82.25 | $81.28 | $81.97 | $79.36 | 1,658,563 |
| 2021-08-24 | $80.76 | $81.84 | $80.64 | $81.75 | $79.15 | 1,882,913 |
| 2021-08-23 | $80.47 | $80.91 | $79.88 | $80.40 | $77.84 | 1,487,860 |
| 2021-08-20 | $80.39 | $80.68 | $79.62 | $80.27 | $77.72 | 1,759,484 |
| 2021-08-19 | $79.45 | $80.67 | $79.25 | $80.37 | $77.81 | 4,484,272 |
| 2021-08-18 | $79.73 | $80.23 | $79.62 | $79.90 | $77.36 | 1,978,918 |
| 2021-08-17 | $80.37 | $80.50 | $79.05 | $80.14 | $77.59 | 1,867,522 |
| 2021-08-16 | $80.91 | $81.56 | $80.19 | $81.16 | $78.25 | 1,162,726 |
| 2021-08-13 | $82.18 | $82.32 | $81.00 | $81.14 | $78.23 | 1,091,473 |
| 2021-08-12 | $82.79 | $83.20 | $81.82 | $82.02 | $79.07 | 2,303,008 |
| 2021-08-11 | $80.36 | $82.80 | $79.99 | $82.78 | $79.81 | 2,429,682 |
| 2021-08-10 | $79.96 | $80.75 | $79.24 | $79.75 | $76.89 | 3,428,470 |
| 2021-08-09 | $79.92 | $80.91 | $79.53 | $79.90 | $77.03 | 3,610,238 |
| 2021-08-06 | $80.70 | $80.99 | $79.97 | $80.04 | $77.17 | 3,876,721 |
| 2021-08-05 | $81.54 | $81.64 | $80.00 | $80.09 | $77.21 | 3,246,305 |
| 2021-08-04 | $81.60 | $82.19 | $80.94 | $81.10 | $78.19 | 3,607,558 |
| 2021-08-03 | $82.30 | $83.24 | $81.01 | $81.85 | $78.91 | 3,208,482 |
| 2021-08-02 | $83.94 | $84.34 | $81.98 | $82.10 | $79.15 | 2,697,318 |
| 2021-07-30 | $82.85 | $83.79 | $82.80 | $82.99 | $80.01 | 3,777,467 |
| 2021-07-29 | $83.54 | $84.30 | $82.90 | $83.29 | $80.30 | 5,006,514 |
| 2021-07-28 | $84.12 | $84.19 | $82.72 | $82.75 | $79.78 | 2,566,889 |
| 2021-07-27 | $86.00 | $87.30 | $83.77 | $84.61 | $81.57 | 3,430,441 |
| 2021-07-26 | $87.47 | $88.10 | $86.62 | $86.91 | $83.79 | 1,352,798 |
| 2021-07-23 | $87.40 | $87.87 | $87.07 | $87.58 | $84.43 | 1,280,588 |
| 2021-07-22 | $88.01 | $88.01 | $86.87 | $87.14 | $84.01 | 1,485,698 |
| 2021-07-21 | $88.14 | $89.33 | $87.97 | $88.15 | $84.98 | 1,289,460 |
| 2021-07-20 | $86.86 | $88.87 | $86.54 | $88.09 | $84.93 | 1,732,827 |
| 2021-07-19 | $86.68 | $87.40 | $86.23 | $86.71 | $83.60 | 2,599,042 |
| 2021-07-16 | $88.17 | $89.09 | $87.49 | $87.61 | $84.46 | 1,865,865 |
| 2021-07-15 | $88.01 | $89.11 | $87.64 | $88.34 | $85.17 | 1,835,076 |
| 2021-07-14 | $87.60 | $87.94 | $87.08 | $87.75 | $84.60 | 1,228,513 |
| 2021-07-13 | $89.73 | $89.73 | $87.31 | $87.60 | $84.45 | 1,233,637 |
| 2021-07-12 | $87.16 | $88.70 | $86.31 | $88.31 | $85.14 | 1,450,703 |
| 2021-07-09 | $86.02 | $87.89 | $86.02 | $87.50 | $84.36 | 1,315,105 |
| 2021-07-08 | $86.09 | $86.76 | $85.40 | $85.66 | $82.58 | 1,547,483 |
| 2021-07-07 | $86.79 | $87.21 | $85.96 | $86.86 | $83.74 | 1,591,171 |
| 2021-07-06 | $88.00 | $88.12 | $85.01 | $86.75 | $83.63 | 1,940,704 |
| 2021-07-02 | $89.03 | $89.05 | $88.04 | $88.30 | $85.13 | 1,498,249 |
| 2021-07-01 | $89.60 | $90.09 | $88.66 | $88.79 | $85.60 | 1,223,839 |
| 2021-06-30 | $88.63 | $89.44 | $88.14 | $89.25 | $86.04 | 1,507,513 |
| 2021-06-29 | $89.06 | $89.35 | $87.64 | $88.17 | $85.00 | 1,200,273 |
| 2021-06-28 | $89.25 | $89.37 | $88.29 | $88.64 | $85.46 | 1,460,549 |
| 2021-06-25 | $88.79 | $89.57 | $88.40 | $88.98 | $85.78 | 2,521,782 |
| 2021-06-24 | $88.61 | $89.23 | $88.27 | $88.48 | $85.30 | 1,723,525 |
| 2021-06-23 | $88.57 | $88.57 | $86.81 | $87.74 | $84.59 | 2,556,008 |
| 2021-06-22 | $87.34 | $87.78 | $86.53 | $87.37 | $84.23 | 3,334,009 |
| 2021-06-21 | $87.59 | $88.58 | $87.36 | $87.40 | $84.26 | 1,931,799 |
| 2021-06-18 | $88.48 | $88.89 | $86.96 | $87.04 | $83.91 | 3,158,897 |
| 2021-06-17 | $91.15 | $91.67 | $88.71 | $89.58 | $86.36 | 1,859,730 |
| 2021-06-16 | $92.16 | $92.23 | $90.96 | $91.36 | $88.08 | 1,364,883 |
| 2021-06-15 | $92.01 | $92.36 | $91.03 | $92.33 | $89.01 | 1,284,878 |
| 2021-06-14 | $92.16 | $92.28 | $90.54 | $91.07 | $87.80 | 1,603,825 |
| 2021-06-11 | $92.23 | $92.54 | $91.50 | $92.37 | $89.05 | 1,292,290 |
| 2021-06-10 | $93.26 | $93.39 | $91.59 | $91.71 | $88.42 | 1,322,938 |
| 2021-06-09 | $93.89 | $93.89 | $92.58 | $92.59 | $89.26 | 823,066 |
| 2021-06-08 | $93.56 | $93.75 | $92.71 | $93.48 | $90.12 | 1,178,928 |
| 2021-06-07 | $95.25 | $95.29 | $92.95 | $93.37 | $90.02 | 1,302,466 |
| 2021-06-04 | $93.24 | $95.36 | $93.05 | $94.93 | $91.52 | 1,728,201 |
| 2021-06-03 | $91.59 | $93.80 | $91.58 | $93.02 | $89.68 | 1,598,624 |
| 2021-06-02 | $93.05 | $93.05 | $91.94 | $92.29 | $88.98 | 1,282,854 |
| 2021-06-01 | $92.33 | $93.07 | $92.08 | $92.46 | $89.14 | 1,096,288 |
| 2021-05-28 | $91.70 | $91.73 | $90.81 | $91.56 | $88.27 | 1,173,178 |
| 2021-05-27 | $91.71 | $91.98 | $90.78 | $91.37 | $88.09 | 1,752,897 |
| 2021-05-26 | $90.54 | $90.90 | $90.13 | $90.79 | $87.53 | 1,161,815 |
| 2021-05-25 | $91.85 | $92.48 | $90.38 | $90.55 | $87.30 | 813,917 |
| 2021-05-24 | $92.73 | $92.73 | $91.79 | $91.84 | $88.54 | 900,550 |
| 2021-05-21 | $91.35 | $92.29 | $91.06 | $92.03 | $88.72 | 2,430,896 |
| 2021-05-20 | $91.27 | $91.34 | $90.51 | $90.81 | $87.55 | 1,293,329 |
| 2021-05-19 | $89.95 | $91.31 | $88.68 | $91.27 | $87.99 | 1,968,960 |
| 2021-05-18 | $93.99 | $93.99 | $90.95 | $91.04 | $87.77 | 1,578,187 |
| 2021-05-17 | $94.65 | $95.00 | $93.46 | $93.80 | $90.43 | 1,021,452 |
| 2021-05-14 | $94.84 | $94.86 | $93.67 | $94.66 | $91.26 | 1,159,051 |
| 2021-05-13 | $91.50 | $95.09 | $91.14 | $94.23 | $90.85 | 2,446,950 |
| 2021-05-12 | $94.13 | $94.88 | $91.68 | $91.85 | $88.55 | 1,457,174 |
| 2021-05-11 | $95.07 | $95.69 | $94.18 | $94.76 | $91.36 | 2,020,750 |
| 2021-05-10 | $94.99 | $96.71 | $94.57 | $95.73 | $91.96 | 2,355,964 |
| 2021-05-07 | $93.45 | $94.66 | $92.61 | $94.50 | $90.78 | 1,985,063 |
| 2021-05-06 | $91.77 | $93.81 | $91.56 | $93.73 | $90.04 | 1,949,985 |
| 2021-05-05 | $90.10 | $91.59 | $89.14 | $91.23 | $87.64 | 3,232,944 |
| 2021-05-04 | $90.58 | $90.92 | $89.06 | $90.06 | $86.52 | 2,418,052 |
| 2021-05-03 | $90.80 | $91.15 | $90.43 | $90.79 | $87.22 | 1,337,641 |
| 2021-04-30 | $91.07 | $91.47 | $89.73 | $89.88 | $86.34 | 2,735,426 |
| 2021-04-29 | $91.15 | $91.94 | $90.43 | $91.90 | $88.28 | 2,515,265 |
| 2021-04-28 | $92.55 | $92.72 | $90.05 | $90.68 | $87.11 | 3,261,900 |
| 2021-04-27 | $92.68 | $93.41 | $90.30 | $91.28 | $87.69 | 3,058,885 |
| 2021-04-26 | $93.46 | $93.83 | $92.83 | $93.34 | $89.67 | 1,753,619 |
| 2021-04-23 | $93.85 | $93.85 | $92.36 | $93.35 | $89.68 | 1,722,969 |
| 2021-04-22 | $93.53 | $93.73 | $91.83 | $92.21 | $88.58 | 1,815,643 |
| 2021-04-21 | $92.28 | $93.69 | $91.01 | $93.63 | $89.94 | 2,175,809 |
| 2021-04-20 | $93.16 | $93.73 | $91.71 | $92.10 | $88.47 | 2,275,278 |
| 2021-04-19 | $94.57 | $94.75 | $92.74 | $93.35 | $89.68 | 1,561,543 |
| 2021-04-16 | $95.04 | $95.82 | $93.97 | $94.92 | $91.18 | 1,249,675 |
| 2021-04-15 | $94.27 | $95.09 | $93.53 | $95.03 | $91.29 | 1,470,451 |
| 2021-04-14 | $95.43 | $95.68 | $93.45 | $93.62 | $89.93 | 1,383,481 |
| 2021-04-13 | $95.03 | $95.30 | $93.89 | $94.72 | $90.99 | 2,178,069 |
| 2021-04-12 | $93.08 | $95.36 | $93.08 | $95.29 | $91.54 | 1,303,975 |
| 2021-04-09 | $92.86 | $93.57 | $92.46 | $93.36 | $89.69 | 1,221,869 |
| 2021-04-08 | $92.59 | $92.95 | $91.64 | $92.84 | $89.19 | 1,012,015 |
| 2021-04-07 | $92.64 | $93.22 | $92.37 | $92.47 | $88.83 | 1,074,078 |
| 2021-04-06 | $92.34 | $93.94 | $92.04 | $92.85 | $89.20 | 1,745,300 |
| 2021-04-05 | $92.95 | $94.21 | $92.62 | $93.96 | $90.26 | 1,709,733 |
| 2021-04-01 | $92.83 | $93.60 | $91.35 | $92.03 | $88.41 | 1,622,171 |
| 2021-03-31 | $94.05 | $94.35 | $92.48 | $92.92 | $89.26 | 2,380,413 |
| 2021-03-30 | $92.85 | $93.68 | $92.58 | $93.32 | $89.65 | 1,210,643 |
| 2021-03-29 | $93.70 | $94.34 | $92.30 | $93.19 | $89.52 | 1,668,400 |
| 2021-03-26 | $92.25 | $93.78 | $91.97 | $93.68 | $89.99 | 1,534,336 |
| 2021-03-25 | $91.02 | $92.75 | $89.61 | $92.27 | $88.64 | 2,122,737 |
| 2021-03-24 | $91.09 | $92.46 | $90.65 | $90.69 | $87.12 | 1,435,719 |
| 2021-03-23 | $91.99 | $93.12 | $90.78 | $91.17 | $87.58 | 1,786,576 |
| 2021-03-22 | $94.54 | $95.72 | $93.44 | $93.58 | $89.90 | 1,621,195 |
| 2021-03-19 | $95.53 | $95.92 | $93.64 | $95.06 | $91.32 | 3,139,159 |
| 2021-03-18 | $95.59 | $97.24 | $94.77 | $95.12 | $91.38 | 1,867,332 |
| 2021-03-17 | $95.31 | $96.81 | $94.72 | $96.17 | $92.38 | 1,155,205 |
| 2021-03-16 | $99.00 | $99.41 | $95.42 | $95.69 | $91.92 | 1,275,548 |
| 2021-03-15 | $96.91 | $99.48 | $96.70 | $99.44 | $95.53 | 1,508,266 |
| 2021-03-12 | $97.70 | $97.80 | $96.08 | $96.95 | $93.13 | 1,494,016 |
| 2021-03-11 | $97.25 | $98.26 | $96.53 | $97.75 | $93.90 | 1,618,440 |
| 2021-03-10 | $96.23 | $97.60 | $95.82 | $96.59 | $92.79 | 1,775,572 |
| 2021-03-09 | $94.48 | $96.94 | $93.80 | $95.23 | $91.48 | 2,919,333 |
| 2021-03-08 | $93.25 | $94.81 | $92.41 | $93.44 | $89.76 | 1,756,065 |
| 2021-03-05 | $93.36 | $94.36 | $90.15 | $94.15 | $90.44 | 1,977,323 |
| 2021-03-04 | $94.90 | $96.05 | $91.38 | $92.40 | $88.76 | 2,251,554 |
| 2021-03-03 | $93.66 | $96.47 | $93.30 | $95.24 | $91.49 | 2,013,036 |
| 2021-03-02 | $94.07 | $94.70 | $92.82 | $94.18 | $90.47 | 2,047,092 |
| 2021-03-01 | $91.84 | $94.80 | $91.55 | $93.72 | $90.03 | 2,027,626 |
| 2021-02-26 | $92.84 | $93.20 | $90.84 | $90.99 | $87.41 | 2,707,185 |
| 2021-02-25 | $94.10 | $94.79 | $92.15 | $92.72 | $89.07 | 1,343,580 |
| 2021-02-24 | $91.58 | $94.41 | $91.56 | $94.28 | $90.57 | 2,004,006 |
| 2021-02-23 | $94.10 | $94.54 | $91.35 | $93.33 | $89.66 | 2,210,680 |
| 2021-02-22 | $95.00 | $95.57 | $93.69 | $94.68 | $90.95 | 1,522,977 |
| 2021-02-19 | $94.98 | $96.20 | $94.52 | $95.19 | $91.44 | 1,489,241 |
| 2021-02-18 | $95.36 | $95.58 | $93.42 | $94.85 | $91.12 | 1,378,324 |
| 2021-02-17 | $96.16 | $96.64 | $94.53 | $96.05 | $92.26 | 1,298,396 |
| 2021-02-16 | $98.68 | $98.88 | $96.26 | $97.13 | $93.31 | 1,569,541 |
| 2021-02-12 | $98.45 | $99.07 | $96.51 | $98.00 | $94.14 | 1,302,391 |
| 2021-02-11 | $99.98 | $100.23 | $96.58 | $98.60 | $94.72 | 1,274,397 |
| 2021-02-10 | $100.31 | $101.40 | $98.62 | $99.60 | $95.68 | 1,516,851 |
| 2021-02-09 | $97.11 | $99.69 | $96.04 | $99.41 | $95.50 | 2,498,666 |
| 2021-02-08 | $97.39 | $97.39 | $95.83 | $96.77 | $92.96 | 1,210,656 |
| 2021-02-05 | $97.60 | $98.37 | $96.14 | $96.58 | $92.47 | 1,729,221 |
| 2021-02-04 | $97.14 | $97.99 | $95.80 | $97.10 | $92.97 | 2,353,400 |
| 2021-02-03 | $92.90 | $96.11 | $92.24 | $95.67 | $91.60 | 3,260,711 |
| 2021-02-02 | $92.25 | $92.32 | $90.05 | $91.89 | $87.98 | 2,039,112 |
| 2021-02-01 | $91.80 | $92.18 | $90.55 | $91.18 | $87.30 | 1,843,969 |
| 2021-01-29 | $92.84 | $93.74 | $89.69 | $91.22 | $87.34 | 3,065,530 |
| 2021-01-28 | $97.44 | $98.90 | $93.47 | $93.55 | $89.57 | 2,568,022 |
| 2021-01-27 | $96.65 | $98.53 | $95.08 | $96.40 | $92.30 | 3,190,397 |
| 2021-01-26 | $95.87 | $98.15 | $94.09 | $97.81 | $93.65 | 3,104,953 |
| 2021-01-25 | $101.00 | $101.79 | $97.66 | $97.94 | $93.77 | 3,080,457 |
| 2021-01-22 | $98.05 | $100.75 | $97.32 | $98.85 | $94.65 | 3,454,542 |
| 2021-01-21 | $92.92 | $103.19 | $91.88 | $98.74 | $94.54 | 8,096,124 |
| 2021-01-20 | $91.89 | $92.95 | $89.20 | $89.39 | $85.59 | 2,656,436 |
| 2021-01-19 | $88.17 | $89.58 | $87.99 | $89.21 | $85.42 | 1,293,767 |
| 2021-01-15 | $88.73 | $88.73 | $86.38 | $88.16 | $84.41 | 1,206,768 |
| 2021-01-14 | $89.00 | $89.88 | $88.74 | $89.26 | $85.46 | 918,138 |
| 2021-01-13 | $89.74 | $89.90 | $88.13 | $88.95 | $85.17 | 1,157,568 |
| 2021-01-12 | $88.45 | $89.66 | $87.67 | $89.46 | $85.66 | 962,916 |
| 2021-01-11 | $87.52 | $88.27 | $87.07 | $88.22 | $84.47 | 835,219 |
| 2021-01-08 | $88.67 | $88.95 | $86.60 | $87.80 | $84.07 | 1,267,494 |
| 2021-01-07 | $87.79 | $89.83 | $87.70 | $88.40 | $84.64 | 1,718,585 |
| 2021-01-06 | $85.72 | $89.93 | $85.37 | $88.81 | $85.03 | 2,035,279 |
| 2021-01-05 | $84.71 | $85.68 | $84.23 | $85.45 | $81.82 | 1,151,524 |
| 2021-01-04 | $86.61 | $87.37 | $84.27 | $84.72 | $81.12 | 1,684,190 |
| 2020-12-31 | $85.55 | $86.35 | $85.33 | $86.28 | $82.61 | 879,771 |
| 2020-12-30 | $85.58 | $86.08 | $85.17 | $85.87 | $82.22 | 561,586 |
| 2020-12-29 | $86.01 | $86.40 | $84.30 | $85.32 | $81.69 | 850,946 |
| 2020-12-28 | $86.74 | $86.98 | $85.38 | $85.58 | $81.94 | 585,717 |
| 2020-12-24 | $85.40 | $86.20 | $85.00 | $86.11 | $82.45 | 372,958 |
| 2020-12-23 | $85.02 | $85.50 | $84.68 | $85.09 | $81.47 | 951,376 |
| 2020-12-22 | $85.69 | $85.70 | $84.66 | $84.87 | $81.26 | 916,961 |
| 2020-12-21 | $84.70 | $86.18 | $84.07 | $85.85 | $82.20 | 1,190,782 |
| 2020-12-18 | $86.27 | $86.57 | $85.00 | $86.01 | $82.35 | 3,717,796 |
| 2020-12-17 | $86.48 | $86.87 | $85.16 | $85.77 | $82.12 | 1,704,291 |
| 2020-12-16 | $86.92 | $87.58 | $86.60 | $86.89 | $82.52 | 1,412,740 |
| 2020-12-15 | $86.16 | $87.52 | $85.64 | $87.29 | $82.90 | 1,750,425 |
| 2020-12-14 | $85.67 | $86.43 | $84.38 | $84.46 | $80.21 | 1,089,394 |
| 2020-12-11 | $84.92 | $85.93 | $84.68 | $85.46 | $81.16 | 1,131,792 |
| 2020-12-10 | $86.74 | $87.14 | $85.51 | $85.75 | $81.44 | 1,035,810 |
| 2020-12-09 | $86.41 | $87.59 | $86.11 | $87.38 | $82.99 | 1,717,702 |
| 2020-12-08 | $86.16 | $86.86 | $86.11 | $86.41 | $82.07 | 885,244 |
| 2020-12-07 | $86.41 | $86.81 | $85.75 | $86.31 | $81.97 | 1,571,886 |
| 2020-12-04 | $86.33 | $87.39 | $85.70 | $86.70 | $82.34 | 2,042,690 |
| 2020-12-03 | $87.09 | $87.55 | $86.08 | $86.25 | $81.91 | 2,070,261 |
| 2020-12-02 | $87.00 | $88.00 | $86.52 | $87.15 | $82.77 | 1,260,752 |
| 2020-12-01 | $87.95 | $88.88 | $87.26 | $87.28 | $82.89 | 1,303,595 |
| 2020-11-30 | $87.24 | $87.90 | $86.37 | $87.06 | $82.68 | 2,093,086 |
| 2020-11-27 | $88.85 | $89.68 | $87.57 | $87.74 | $83.33 | 590,387 |
| 2020-11-25 | $90.59 | $90.77 | $88.55 | $88.82 | $84.35 | 1,304,713 |
| 2020-11-24 | $88.83 | $90.82 | $88.83 | $90.41 | $85.86 | 1,650,701 |
| 2020-11-23 | $90.73 | $90.73 | $88.50 | $89.56 | $85.06 | 1,146,731 |
| 2020-11-20 | $88.15 | $89.80 | $87.76 | $88.78 | $84.32 | 1,660,334 |
| 2020-11-19 | $89.28 | $90.23 | $88.02 | $90.04 | $85.51 | 1,022,296 |
| 2020-11-18 | $89.44 | $90.95 | $88.39 | $89.84 | $85.32 | 1,032,998 |
| 2020-11-17 | $89.39 | $89.39 | $88.03 | $88.82 | $84.35 | 1,070,508 |
| 2020-11-16 | $90.60 | $91.26 | $88.00 | $89.92 | $85.40 | 1,385,858 |
| 2020-11-13 | $89.83 | $90.18 | $89.03 | $89.91 | $85.39 | 1,271,279 |
| 2020-11-12 | $89.75 | $90.15 | $88.42 | $88.99 | $84.52 | 1,322,827 |
| 2020-11-11 | $91.74 | $91.89 | $89.62 | $90.17 | $85.64 | 1,495,074 |
| 2020-11-10 | $89.89 | $92.61 | $89.69 | $91.12 | $86.54 | 2,024,837 |
| 2020-11-09 | $95.00 | $95.82 | $90.43 | $90.60 | $86.04 | 2,453,948 |
| 2020-11-06 | $91.63 | $91.63 | $89.67 | $90.09 | $85.26 | 1,131,232 |
| 2020-11-05 | $89.20 | $91.31 | $88.09 | $90.61 | $85.75 | 1,218,450 |
| 2020-11-04 | $92.72 | $93.30 | $88.61 | $88.75 | $83.99 | 1,521,439 |
| 2020-11-03 | $90.09 | $92.33 | $89.53 | $91.78 | $86.86 | 1,640,917 |
| 2020-11-02 | $86.65 | $88.91 | $86.38 | $88.83 | $84.07 | 1,498,728 |
| 2020-10-30 | $85.05 | $85.88 | $84.37 | $85.38 | $80.80 | 1,357,841 |
| 2020-10-29 | $84.65 | $86.58 | $84.22 | $85.67 | $81.08 | 1,261,660 |
| 2020-10-28 | $86.79 | $87.52 | $84.89 | $84.89 | $80.34 | 1,855,050 |
| 2020-10-27 | $90.76 | $91.39 | $88.37 | $88.45 | $83.71 | 1,339,691 |
| 2020-10-26 | $91.26 | $91.42 | $89.49 | $90.57 | $85.71 | 1,896,787 |
| 2020-10-23 | $92.07 | $92.96 | $91.74 | $92.64 | $87.67 | 1,556,442 |
| 2020-10-22 | $92.02 | $92.48 | $90.60 | $91.69 | $86.77 | 1,730,092 |
| 2020-10-21 | $90.09 | $91.78 | $90.02 | $90.91 | $86.04 | 2,538,608 |
| 2020-10-20 | $91.38 | $92.00 | $89.00 | $90.34 | $85.50 | 3,929,388 |
| 2020-10-19 | $89.97 | $91.60 | $89.97 | $91.06 | $86.18 | 2,596,213 |
| 2020-10-16 | $89.61 | $91.33 | $87.95 | $89.94 | $85.12 | 1,918,234 |
| 2020-10-15 | $87.98 | $89.24 | $87.86 | $89.16 | $84.38 | 928,038 |
| 2020-10-14 | $88.26 | $90.00 | $88.26 | $88.97 | $84.20 | 1,182,788 |
| 2020-10-13 | $88.94 | $89.90 | $87.60 | $88.54 | $83.79 | 1,667,072 |
| 2020-10-12 | $90.22 | $90.27 | $89.13 | $89.78 | $84.97 | 1,746,328 |
| 2020-10-09 | $90.00 | $90.96 | $88.83 | $89.22 | $84.44 | 1,837,623 |
| 2020-10-08 | $89.61 | $89.96 | $88.00 | $89.94 | $85.12 | 779,505 |
| 2020-10-07 | $88.77 | $90.00 | $88.37 | $89.89 | $85.07 | 1,060,199 |
| 2020-10-06 | $88.08 | $89.85 | $87.45 | $87.68 | $82.98 | 1,253,306 |
| 2020-10-05 | $85.93 | $88.43 | $85.68 | $88.09 | $83.37 | 1,195,850 |
| 2020-10-02 | $83.55 | $85.84 | $82.85 | $84.99 | $80.43 | 1,038,921 |
| 2020-10-01 | $86.01 | $86.22 | $83.56 | $84.49 | $79.96 | 1,136,012 |
| 2020-09-30 | $86.53 | $87.70 | $84.68 | $85.28 | $80.71 | 1,984,649 |
| 2020-09-29 | $86.26 | $87.20 | $85.78 | $86.15 | $81.53 | 1,131,549 |
| 2020-09-28 | $84.67 | $86.65 | $84.67 | $86.55 | $81.91 | 1,588,323 |
| 2020-09-25 | $82.54 | $84.10 | $81.81 | $83.53 | $79.05 | 1,192,867 |
| 2020-09-24 | $81.25 | $83.20 | $80.41 | $82.16 | $77.75 | 1,093,849 |
| 2020-09-23 | $82.58 | $83.55 | $81.17 | $81.61 | $77.23 | 1,465,717 |
| 2020-09-22 | $81.48 | $83.17 | $80.97 | $82.34 | $77.92 | 1,342,497 |
| 2020-09-21 | $83.41 | $83.58 | $80.36 | $81.86 | $77.47 | 1,665,846 |
| 2020-09-18 | $85.94 | $86.24 | $83.98 | $84.24 | $79.72 | 2,237,107 |
| 2020-09-17 | $85.04 | $86.90 | $84.23 | $85.86 | $81.26 | 1,621,681 |
| 2020-09-16 | $86.77 | $87.29 | $85.85 | $86.42 | $81.79 | 1,328,771 |
| 2020-09-15 | $86.39 | $86.98 | $85.66 | $85.77 | $81.17 | 1,743,049 |
| 2020-09-14 | $84.64 | $86.59 | $84.20 | $86.36 | $81.72 | 1,551,522 |
| 2020-09-11 | $83.05 | $84.23 | $82.90 | $83.89 | $79.39 | 2,842,876 |
| 2020-09-10 | $84.54 | $85.63 | $82.36 | $82.84 | $78.40 | 1,415,849 |
| 2020-09-09 | $83.88 | $85.51 | $83.55 | $84.96 | $80.40 | 2,129,500 |
| 2020-09-08 | $84.82 | $85.24 | $83.36 | $83.49 | $79.01 | 1,752,546 |
| 2020-09-04 | $86.39 | $86.77 | $85.01 | $85.62 | $81.03 | 1,490,396 |
| 2020-09-03 | $88.86 | $89.03 | $84.79 | $85.45 | $80.87 | 1,610,568 |
| 2020-09-02 | $87.04 | $88.20 | $87.04 | $87.88 | $83.17 | 1,534,744 |
| 2020-09-01 | $85.98 | $87.13 | $85.01 | $87.05 | $82.38 | 1,730,428 |
| 2020-08-31 | $85.97 | $86.67 | $85.69 | $85.84 | $81.24 | 1,435,641 |
| 2020-08-28 | $86.09 | $86.50 | $85.52 | $86.49 | $81.85 | 1,149,889 |
| 2020-08-27 | $87.44 | $87.55 | $85.97 | $86.33 | $81.70 | 1,105,652 |
| 2020-08-26 | $86.07 | $87.24 | $85.42 | $86.87 | $82.21 | 1,103,092 |
| 2020-08-25 | $87.46 | $87.84 | $86.17 | $86.41 | $81.78 | 1,324,647 |
| 2020-08-24 | $87.25 | $87.91 | $86.70 | $86.90 | $82.24 | 1,695,612 |
| 2020-08-21 | $87.04 | $87.44 | $86.46 | $87.02 | $82.35 | 1,300,373 |
| 2020-08-20 | $87.67 | $88.35 | $86.89 | $87.18 | $82.51 | 984,437 |
| 2020-08-19 | $88.46 | $89.05 | $87.76 | $88.11 | $83.39 | 1,402,053 |
| 2020-08-18 | $88.96 | $89.48 | $88.38 | $88.56 | $83.81 | 986,522 |
| 2020-08-17 | $89.25 | $89.53 | $88.37 | $88.61 | $83.86 | 1,793,208 |
| 2020-08-14 | $88.50 | $89.46 | $88.01 | $88.95 | $84.18 | 1,365,599 |
| 2020-08-13 | $90.02 | $90.02 | $88.25 | $88.50 | $83.75 | 1,550,075 |
| 2020-08-12 | $90.61 | $90.99 | $89.87 | $90.33 | $85.49 | 1,575,666 |
| 2020-08-11 | $90.48 | $91.30 | $89.81 | $90.39 | $85.54 | 1,522,764 |
| 2020-08-10 | $88.58 | $90.64 | $87.36 | $89.85 | $85.03 | 2,262,929 |
| 2020-08-07 | $87.06 | $88.63 | $86.81 | $88.60 | $83.55 | 1,361,667 |
| 2020-08-06 | $86.53 | $87.39 | $86.53 | $87.36 | $82.38 | 1,434,900 |
| 2020-08-05 | $85.60 | $86.97 | $85.00 | $86.90 | $81.95 | 1,467,870 |
| 2020-08-04 | $84.71 | $85.30 | $84.50 | $84.91 | $80.07 | 1,415,323 |
| 2020-08-03 | $84.97 | $86.18 | $84.75 | $85.61 | $80.73 | 1,309,128 |
| 2020-07-31 | $84.23 | $85.09 | $83.70 | $85.08 | $80.23 | 1,521,494 |
| 2020-07-30 | $85.13 | $85.13 | $84.03 | $84.61 | $79.79 | 1,238,401 |
| 2020-07-29 | $85.06 | $86.20 | $85.01 | $85.99 | $81.09 | 1,643,827 |
| 2020-07-28 | $85.97 | $86.63 | $85.01 | $85.45 | $80.58 | 1,997,148 |
| 2020-07-27 | $85.74 | $86.89 | $85.27 | $85.92 | $81.02 | 1,586,883 |
| 2020-07-24 | $86.50 | $87.24 | $85.12 | $85.74 | $80.85 | 2,678,697 |
| 2020-07-23 | $85.33 | $86.49 | $85.00 | $86.06 | $81.16 | 2,635,263 |
| 2020-07-22 | $83.83 | $86.40 | $83.67 | $85.25 | $80.39 | 2,862,099 |
| 2020-07-21 | $79.12 | $83.92 | $78.91 | $83.66 | $78.89 | 3,540,511 |
| 2020-07-20 | $79.00 | $79.80 | $78.51 | $79.68 | $75.14 | 2,289,128 |
| 2020-07-17 | $79.73 | $79.98 | $78.99 | $79.43 | $74.90 | 3,638,242 |
| 2020-07-16 | $78.15 | $79.56 | $78.03 | $79.45 | $74.92 | 1,770,768 |
| 2020-07-15 | $78.05 | $79.00 | $77.28 | $78.72 | $74.23 | 1,817,263 |
| 2020-07-14 | $75.29 | $77.18 | $74.84 | $77.05 | $72.66 | 2,137,947 |
| 2020-07-13 | $75.41 | $76.66 | $74.53 | $75.64 | $71.33 | 1,915,132 |
| 2020-07-10 | $74.36 | $75.50 | $74.29 | $75.24 | $70.95 | 1,406,176 |
| 2020-07-09 | $75.12 | $75.68 | $74.17 | $74.43 | $70.19 | 1,389,302 |
| 2020-07-08 | $75.77 | $76.45 | $74.98 | $75.46 | $71.16 | 1,186,655 |
| 2020-07-07 | $76.48 | $77.03 | $75.60 | $75.77 | $71.45 | 1,316,455 |
| 2020-07-06 | $76.99 | $77.41 | $76.35 | $77.16 | $72.76 | 1,985,850 |
| 2020-07-02 | $75.39 | $77.10 | $74.75 | $75.68 | $71.37 | 1,483,554 |
| 2020-07-01 | $75.56 | $75.63 | $74.00 | $74.25 | $70.02 | 1,360,364 |
| 2020-06-30 | $73.04 | $75.24 | $72.79 | $74.85 | $70.58 | 2,016,435 |
| 2020-06-29 | $73.50 | $74.48 | $72.01 | $73.68 | $69.48 | 1,371,191 |
| 2020-06-26 | $72.81 | $73.35 | $72.11 | $72.44 | $68.31 | 2,192,291 |
| 2020-06-25 | $72.17 | $73.35 | $71.61 | $73.25 | $69.08 | 1,308,241 |
| 2020-06-24 | $73.93 | $73.93 | $72.19 | $72.52 | $68.39 | 1,242,818 |
| 2020-06-23 | $75.49 | $75.81 | $74.59 | $74.77 | $70.51 | 1,211,264 |
| 2020-06-22 | $74.30 | $75.01 | $73.48 | $74.72 | $70.46 | 962,284 |
| 2020-06-19 | $75.39 | $75.69 | $73.88 | $74.96 | $70.69 | 2,694,245 |
| 2020-06-18 | $74.63 | $75.15 | $73.91 | $74.47 | $70.23 | 841,728 |
| 2020-06-17 | $74.93 | $75.19 | $73.97 | $74.30 | $70.07 | 1,006,461 |
| 2020-06-16 | $75.94 | $76.49 | $73.73 | $74.51 | $70.26 | 1,748,210 |
| 2020-06-15 | $71.37 | $73.90 | $70.89 | $73.72 | $69.52 | 1,346,532 |
| 2020-06-12 | $74.59 | $74.61 | $71.35 | $73.17 | $69.00 | 1,750,401 |
| 2020-06-11 | $75.39 | $75.39 | $72.52 | $72.58 | $68.44 | 2,072,459 |
| 2020-06-10 | $78.53 | $78.65 | $76.79 | $76.80 | $72.42 | 1,967,054 |
| 2020-06-09 | $77.92 | $79.48 | $77.49 | $78.95 | $74.45 | 1,408,901 |
| 2020-06-08 | $77.78 | $79.35 | $77.51 | $78.83 | $74.34 | 1,780,840 |
| 2020-06-05 | $77.05 | $78.60 | $76.47 | $77.95 | $73.51 | 2,516,263 |
| 2020-06-04 | $74.27 | $75.72 | $73.93 | $75.69 | $71.38 | 1,315,532 |
| 2020-06-03 | $73.83 | $74.95 | $73.80 | $74.63 | $70.38 | 1,473,252 |
| 2020-06-02 | $72.77 | $73.51 | $72.76 | $73.43 | $69.25 | 1,761,505 |
| 2020-06-01 | $74.05 | $74.49 | $72.96 | $73.12 | $68.95 | 1,195,543 |
| 2020-05-29 | $73.71 | $74.32 | $72.71 | $73.86 | $69.65 | 2,401,250 |
| 2020-05-28 | $75.16 | $75.52 | $73.43 | $74.01 | $69.79 | 1,951,660 |
| 2020-05-27 | $74.07 | $75.11 | $73.16 | $75.06 | $70.78 | 1,846,202 |
| 2020-05-26 | $69.93 | $72.75 | $69.52 | $72.54 | $68.41 | 2,334,396 |
| 2020-05-22 | $67.89 | $68.52 | $67.51 | $68.42 | $64.52 | 1,411,556 |
| 2020-05-21 | $69.02 | $69.21 | $68.03 | $68.19 | $64.30 | 1,266,855 |
| 2020-05-20 | $68.70 | $69.79 | $68.62 | $69.03 | $65.10 | 1,960,273 |
| 2020-05-19 | $69.72 | $70.24 | $68.49 | $68.55 | $64.64 | 1,739,031 |
| 2020-05-18 | $69.26 | $70.14 | $68.64 | $69.97 | $65.98 | 2,249,207 |
| 2020-05-15 | $66.35 | $67.60 | $65.96 | $66.83 | $63.02 | 3,712,958 |
| 2020-05-14 | $64.85 | $66.77 | $64.25 | $66.61 | $62.81 | 2,213,960 |
| 2020-05-13 | $66.38 | $67.12 | $65.67 | $66.00 | $62.24 | 3,917,620 |
| 2020-05-12 | $67.36 | $68.84 | $66.82 | $66.84 | $63.03 | 2,281,628 |
| 2020-05-11 | $69.20 | $69.34 | $68.38 | $68.83 | $64.91 | 1,384,904 |
| 2020-05-08 | $69.23 | $69.79 | $68.78 | $69.62 | $65.35 | 1,587,746 |
| 2020-05-07 | $68.96 | $69.28 | $68.25 | $68.61 | $64.40 | 1,464,576 |
| 2020-05-06 | $68.71 | $68.95 | $68.00 | $68.30 | $64.11 | 1,656,827 |
| 2020-05-05 | $68.54 | $69.31 | $68.04 | $68.06 | $63.88 | 1,560,321 |
| 2020-05-04 | $68.00 | $68.46 | $67.04 | $68.37 | $64.18 | 1,731,216 |
| 2020-05-01 | $68.10 | $68.72 | $67.15 | $68.29 | $64.10 | 2,091,646 |
| 2020-04-30 | $68.90 | $69.48 | $68.15 | $69.23 | $64.98 | 1,962,673 |
| 2020-04-29 | $70.35 | $70.44 | $68.95 | $69.59 | $65.32 | 2,099,888 |
| 2020-04-28 | $70.28 | $70.97 | $69.08 | $69.16 | $64.92 | 2,445,309 |
| 2020-04-27 | $67.70 | $69.16 | $67.47 | $68.81 | $64.59 | 2,443,827 |
| 2020-04-24 | $66.65 | $67.70 | $66.00 | $67.48 | $63.34 | 1,541,307 |
| 2020-04-23 | $66.08 | $67.50 | $65.90 | $65.91 | $61.87 | 1,843,667 |
| 2020-04-22 | $66.87 | $67.18 | $65.13 | $66.14 | $62.08 | 1,934,772 |
| 2020-04-21 | $68.61 | $68.99 | $64.86 | $65.72 | $61.69 | 2,990,441 |
| 2020-04-20 | $66.95 | $68.50 | $65.71 | $67.20 | $63.08 | 2,384,368 |
| 2020-04-17 | $67.75 | $68.97 | $66.81 | $67.65 | $63.50 | 3,657,628 |
| 2020-04-16 | $65.28 | $67.55 | $64.38 | $66.19 | $62.13 | 2,482,856 |
| 2020-04-15 | $65.70 | $65.70 | $64.70 | $65.38 | $61.37 | 2,735,668 |
| 2020-04-14 | $67.10 | $67.50 | $65.80 | $66.81 | $62.71 | 2,136,972 |
| 2020-04-13 | $66.82 | $66.89 | $65.30 | $65.93 | $61.89 | 2,236,501 |
| 2020-04-09 | $67.02 | $68.15 | $65.88 | $67.27 | $63.14 | 1,989,837 |
| 2020-04-08 | $65.76 | $66.91 | $64.97 | $66.46 | $62.38 | 2,275,768 |
| 2020-04-07 | $66.21 | $67.67 | $65.13 | $65.53 | $61.51 | 2,137,280 |
| 2020-04-06 | $64.46 | $65.24 | $62.70 | $64.94 | $60.96 | 2,626,210 |
| 2020-04-03 | $61.02 | $62.05 | $60.48 | $61.61 | $57.83 | 2,355,643 |
| 2020-04-02 | $60.26 | $62.07 | $59.32 | $60.87 | $57.14 | 2,446,595 |
| 2020-04-01 | $59.23 | $60.53 | $58.21 | $60.12 | $56.43 | 3,168,527 |
| 2020-03-31 | $60.59 | $62.16 | $60.02 | $61.13 | $57.38 | 2,264,502 |
| 2020-03-30 | $58.66 | $62.50 | $58.45 | $62.27 | $58.45 | 2,222,933 |
| 2020-03-27 | $58.26 | $60.92 | $57.75 | $59.49 | $55.84 | 1,795,798 |
| 2020-03-26 | $59.11 | $60.98 | $57.68 | $60.45 | $56.74 | 2,753,885 |
| 2020-03-25 | $56.56 | $60.90 | $55.93 | $58.98 | $55.36 | 3,117,354 |
| 2020-03-24 | $52.24 | $57.14 | $51.87 | $57.00 | $53.50 | 3,325,534 |
| 2020-03-23 | $52.78 | $53.82 | $49.11 | $49.91 | $46.85 | 3,334,149 |
| 2020-03-20 | $55.46 | $56.38 | $52.04 | $52.30 | $49.09 | 3,510,678 |
| 2020-03-19 | $55.22 | $58.28 | $52.63 | $56.03 | $52.59 | 2,982,846 |
| 2020-03-18 | $57.25 | $58.39 | $53.69 | $55.75 | $52.33 | 3,328,770 |
| 2020-03-17 | $60.44 | $61.57 | $58.55 | $59.67 | $56.01 | 3,574,798 |
| 2020-03-16 | $58.01 | $63.96 | $58.00 | $60.17 | $56.48 | 3,507,558 |
| 2020-03-13 | $61.67 | $65.17 | $59.40 | $65.13 | $61.13 | 3,727,618 |
| 2020-03-12 | $57.27 | $62.82 | $57.27 | $59.21 | $55.58 | 4,561,784 |
| 2020-03-11 | $62.44 | $63.91 | $61.17 | $62.49 | $58.66 | 2,609,845 |
| 2020-03-10 | $62.95 | $64.66 | $60.97 | $64.65 | $60.68 | 2,522,489 |
| 2020-03-09 | $60.48 | $61.95 | $59.70 | $60.91 | $57.17 | 3,460,956 |
| 2020-03-06 | $62.36 | $64.98 | $62.16 | $64.56 | $60.60 | 2,703,486 |
| 2020-03-05 | $67.27 | $67.41 | $65.01 | $65.36 | $61.35 | 2,276,251 |
| 2020-03-04 | $68.48 | $69.52 | $67.75 | $69.45 | $65.19 | 1,690,080 |
| 2020-03-03 | $69.12 | $71.08 | $67.24 | $67.55 | $63.41 | 2,652,299 |
| 2020-03-02 | $67.32 | $69.69 | $66.26 | $69.68 | $65.41 | 2,582,694 |
| 2020-02-28 | $65.58 | $67.51 | $65.15 | $66.90 | $62.80 | 4,193,903 |
| 2020-02-27 | $68.40 | $69.94 | $67.13 | $67.77 | $63.61 | 3,333,192 |
| 2020-02-26 | $70.93 | $71.29 | $69.13 | $69.42 | $65.16 | 2,161,683 |
| 2020-02-25 | $73.10 | $73.25 | $69.75 | $69.99 | $65.70 | 2,719,358 |
| 2020-02-24 | $73.09 | $73.72 | $72.36 | $72.73 | $68.27 | 1,712,166 |
| 2020-02-21 | $75.00 | $75.52 | $74.56 | $75.36 | $70.74 | 1,938,924 |
| 2020-02-20 | $74.17 | $75.65 | $74.05 | $75.54 | $70.91 | 1,710,524 |
| 2020-02-19 | $74.37 | $74.61 | $73.63 | $74.23 | $69.68 | 1,129,738 |
| 2020-02-18 | $74.57 | $75.06 | $73.89 | $74.30 | $69.74 | 1,431,439 |
| 2020-02-14 | $74.70 | $74.87 | $74.09 | $74.74 | $70.16 | 2,958,470 |
| 2020-02-13 | $76.01 | $76.29 | $74.75 | $74.83 | $70.24 | 1,985,092 |
| 2020-02-12 | $76.00 | $76.94 | $76.00 | $76.56 | $71.86 | 1,861,194 |
| 2020-02-11 | $75.74 | $75.90 | $75.13 | $75.66 | $71.02 | 1,936,046 |
| 2020-02-10 | $74.79 | $75.42 | $74.65 | $75.31 | $70.69 | 1,598,632 |
| 2020-02-07 | $77.10 | $77.18 | $75.27 | $75.41 | $70.48 | 2,084,981 |
| 2020-02-06 | $78.22 | $78.50 | $77.26 | $77.59 | $72.52 | 1,682,600 |
| 2020-02-05 | $77.24 | $78.17 | $76.97 | $77.99 | $72.90 | 1,988,446 |
| 2020-02-04 | $75.62 | $76.32 | $75.34 | $76.18 | $71.20 | 2,474,734 |
| 2020-02-03 | $74.88 | $75.50 | $74.13 | $74.34 | $69.48 | 2,567,852 |
| 2020-01-31 | $75.47 | $75.51 | $73.86 | $74.21 | $69.36 | 3,312,436 |
| 2020-01-30 | $75.51 | $76.15 | $74.98 | $76.06 | $71.09 | 2,065,100 |
| 2020-01-29 | $77.23 | $78.08 | $75.97 | $76.11 | $71.14 | 2,386,574 |
| 2020-01-28 | $76.34 | $77.54 | $74.97 | $76.77 | $71.76 | 3,210,687 |
| 2020-01-27 | $75.32 | $75.86 | $74.85 | $75.17 | $70.26 | 2,368,275 |
| 2020-01-24 | $77.23 | $77.26 | $76.23 | $76.79 | $71.77 | 1,540,741 |
| 2020-01-23 | $76.72 | $77.77 | $75.69 | $77.60 | $72.53 | 1,201,672 |
| 2020-01-22 | $77.87 | $77.90 | $76.83 | $76.94 | $71.91 | 991,187 |
| 2020-01-21 | $78.48 | $78.48 | $77.26 | $77.54 | $72.48 | 1,527,412 |
| 2020-01-17 | $78.79 | $79.24 | $78.23 | $78.52 | $73.39 | 1,721,487 |
| 2020-01-16 | $77.91 | $78.57 | $77.44 | $78.56 | $73.43 | 1,330,348 |
| 2020-01-15 | $77.89 | $78.04 | $77.25 | $77.46 | $72.40 | 1,463,900 |
| 2020-01-14 | $78.71 | $78.98 | $78.05 | $78.20 | $73.09 | 1,439,388 |
| 2020-01-13 | $77.92 | $78.12 | $77.40 | $78.06 | $72.96 | 1,083,168 |
| 2020-01-10 | $78.57 | $78.74 | $77.72 | $77.81 | $72.73 | 1,205,577 |
| 2020-01-09 | $78.84 | $79.16 | $77.58 | $78.45 | $73.33 | 1,832,390 |
| 2020-01-08 | $78.24 | $79.21 | $77.25 | $78.96 | $73.80 | 1,832,912 |
| 2020-01-07 | $77.81 | $78.11 | $77.28 | $77.92 | $72.83 | 1,740,751 |
| 2020-01-06 | $78.27 | $78.52 | $77.42 | $78.44 | $73.32 | 1,800,496 |
| 2020-01-03 | $78.31 | $78.83 | $77.67 | $78.73 | $73.59 | 1,604,706 |
| 2020-01-02 | $79.19 | $79.66 | $78.63 | $79.51 | $74.32 | 1,579,483 |
| 2019-12-31 | $79.10 | $79.53 | $78.71 | $79.10 | $73.93 | 1,046,044 |
| 2019-12-30 | $79.32 | $79.46 | $78.60 | $78.97 | $73.81 | 784,860 |
| 2019-12-27 | $79.75 | $79.84 | $79.20 | $79.41 | $74.22 | 692,412 |
| 2019-12-26 | $79.61 | $79.67 | $78.89 | $79.51 | $74.32 | 513,202 |
| 2019-12-24 | $79.59 | $79.60 | $79.09 | $79.49 | $74.30 | 330,279 |
| 2019-12-23 | $79.96 | $80.45 | $79.38 | $79.55 | $74.35 | 1,151,733 |
| 2019-12-20 | $80.23 | $80.26 | $79.19 | $80.17 | $74.93 | 5,134,456 |
| 2019-12-19 | $80.65 | $80.87 | $79.40 | $79.69 | $74.48 | 1,707,937 |
| 2019-12-18 | $82.18 | $82.75 | $81.86 | $82.62 | $75.06 | 1,784,359 |
| 2019-12-17 | $82.74 | $83.11 | $82.06 | $82.15 | $74.63 | 2,304,254 |
| 2019-12-16 | $82.75 | $83.41 | $82.60 | $82.82 | $75.24 | 1,911,464 |
| 2019-12-13 | $82.64 | $83.27 | $81.56 | $82.01 | $74.50 | 1,446,974 |
| 2019-12-12 | $81.42 | $83.18 | $81.19 | $82.95 | $75.36 | 1,646,212 |
| 2019-12-11 | $81.50 | $81.82 | $81.03 | $81.40 | $73.95 | 1,148,315 |
| 2019-12-10 | $81.08 | $81.36 | $80.53 | $81.20 | $73.77 | 1,411,658 |
| 2019-12-09 | $81.08 | $81.19 | $80.59 | $81.07 | $73.65 | 938,631 |
| 2019-12-06 | $81.07 | $81.55 | $80.98 | $81.12 | $73.69 | 909,754 |
| 2019-12-05 | $80.03 | $80.27 | $79.55 | $80.11 | $72.78 | 1,583,288 |
| 2019-12-04 | $80.33 | $80.99 | $79.84 | $79.84 | $72.53 | 1,343,922 |
| 2019-12-03 | $79.61 | $80.22 | $78.88 | $80.09 | $72.76 | 1,662,990 |
| 2019-12-02 | $81.75 | $81.99 | $80.65 | $80.70 | $73.31 | 1,496,270 |
| 2019-11-29 | $81.60 | $82.01 | $81.28 | $81.37 | $73.92 | 843,797 |
| 2019-11-27 | $81.67 | $82.25 | $81.00 | $82.16 | $74.64 | 1,113,740 |
| 2019-11-26 | $81.64 | $81.83 | $80.93 | $81.78 | $74.29 | 1,458,637 |
| 2019-11-25 | $80.69 | $81.68 | $80.18 | $81.52 | $74.06 | 1,428,308 |
| 2019-11-22 | $79.98 | $80.50 | $79.74 | $80.44 | $73.08 | 1,039,570 |
| 2019-11-21 | $79.27 | $80.00 | $78.98 | $79.79 | $72.49 | 1,564,640 |
| 2019-11-20 | $79.00 | $79.46 | $78.38 | $78.85 | $71.63 | 1,057,798 |
| 2019-11-19 | $79.93 | $80.30 | $79.01 | $79.43 | $72.16 | 1,115,051 |
| 2019-11-18 | $79.54 | $80.17 | $79.20 | $80.03 | $72.70 | 1,125,260 |
| 2019-11-15 | $80.25 | $80.48 | $79.69 | $80.22 | $72.88 | 1,305,670 |
| 2019-11-14 | $80.28 | $80.28 | $79.25 | $79.53 | $72.25 | 1,189,309 |
| 2019-11-13 | $79.13 | $79.29 | $78.24 | $79.14 | $71.90 | 1,318,908 |
| 2019-11-12 | $79.91 | $79.98 | $79.28 | $79.43 | $72.16 | 1,201,719 |
| 2019-11-11 | $79.58 | $80.15 | $79.43 | $79.92 | $72.60 | 842,634 |
| 2019-11-08 | $79.35 | $80.11 | $79.12 | $80.07 | $72.74 | 1,099,864 |
| 2019-11-07 | $80.00 | $80.57 | $79.57 | $79.87 | $72.27 | 1,864,125 |
| 2019-11-06 | $79.45 | $79.79 | $78.53 | $79.68 | $72.10 | 1,298,376 |
| 2019-11-05 | $79.36 | $80.36 | $78.59 | $79.67 | $72.09 | 1,943,159 |
| 2019-11-04 | $78.39 | $79.42 | $78.11 | $79.30 | $71.75 | 1,860,303 |
| 2019-11-01 | $76.43 | $78.07 | $76.06 | $78.05 | $70.62 | 2,206,206 |
| 2019-10-31 | $76.13 | $76.47 | $74.77 | $76.06 | $68.82 | 2,355,950 |
| 2019-10-30 | $76.25 | $76.81 | $75.85 | $76.47 | $69.19 | 1,792,890 |
| 2019-10-29 | $77.02 | $77.66 | $76.41 | $77.32 | $69.96 | 1,769,792 |
| 2019-10-28 | $76.99 | $77.80 | $76.93 | $77.51 | $70.13 | 1,486,842 |
| 2019-10-25 | $75.28 | $77.18 | $75.14 | $76.90 | $69.58 | 1,926,959 |
| 2019-10-24 | $75.38 | $75.62 | $74.16 | $75.30 | $68.14 | 1,833,366 |
| 2019-10-23 | $75.36 | $76.00 | $74.30 | $75.11 | $67.96 | 2,963,123 |
| 2019-10-22 | $74.05 | $76.39 | $73.00 | $76.37 | $69.10 | 4,278,260 |
| 2019-10-21 | $72.54 | $74.45 | $72.49 | $73.00 | $66.05 | 3,501,494 |
| 2019-10-18 | $70.87 | $72.42 | $70.30 | $72.04 | $65.19 | 2,584,614 |
| 2019-10-17 | $70.50 | $70.90 | $70.07 | $70.78 | $64.05 | 1,700,760 |
| 2019-10-16 | $70.13 | $70.86 | $69.84 | $70.07 | $63.40 | 1,630,849 |
| 2019-10-15 | $69.09 | $70.71 | $68.79 | $70.35 | $63.66 | 1,421,310 |
| 2019-10-14 | $68.66 | $69.59 | $68.28 | $69.48 | $62.87 | 1,504,985 |
| 2019-10-11 | $68.51 | $69.87 | $68.51 | $69.10 | $62.52 | 2,574,197 |
| 2019-10-10 | $67.47 | $68.09 | $66.99 | $67.32 | $60.91 | 1,120,477 |
| 2019-10-09 | $67.28 | $67.29 | $66.18 | $66.89 | $60.53 | 1,281,333 |
| 2019-10-08 | $66.82 | $67.39 | $66.31 | $66.56 | $60.23 | 1,482,652 |
| 2019-10-07 | $67.51 | $68.67 | $67.05 | $67.73 | $61.29 | 1,503,081 |
| 2019-10-04 | $66.94 | $67.94 | $66.84 | $67.84 | $61.38 | 1,124,661 |
| 2019-10-03 | $66.19 | $67.00 | $65.17 | $66.99 | $60.62 | 1,495,049 |
| 2019-10-02 | $67.18 | $67.21 | $65.59 | $66.22 | $59.92 | 1,945,230 |
| 2019-10-01 | $70.14 | $70.88 | $67.16 | $67.54 | $61.11 | 1,987,962 |
| 2019-09-30 | $69.44 | $70.22 | $69.02 | $70.01 | $63.35 | 1,517,320 |
| 2019-09-27 | $68.85 | $69.47 | $68.29 | $69.01 | $62.44 | 1,370,046 |
| 2019-09-26 | $67.78 | $68.80 | $67.78 | $68.76 | $62.22 | 1,408,825 |
| 2019-09-25 | $68.19 | $68.66 | $67.34 | $68.41 | $61.90 | 3,300,598 |
| 2019-09-24 | $70.42 | $70.70 | $67.81 | $68.19 | $61.70 | 2,881,406 |
| 2019-09-23 | $69.75 | $70.97 | $69.06 | $70.38 | $63.68 | 1,296,804 |
| 2019-09-20 | $70.25 | $71.35 | $70.11 | $70.32 | $63.63 | 2,307,616 |
| 2019-09-19 | $71.94 | $71.94 | $70.29 | $70.35 | $63.66 | 1,202,608 |
| 2019-09-18 | $70.72 | $70.86 | $69.98 | $70.75 | $64.02 | 1,183,075 |
| 2019-09-17 | $70.91 | $71.04 | $69.89 | $70.89 | $64.14 | 1,454,198 |
| 2019-09-16 | $71.03 | $71.40 | $70.75 | $70.95 | $64.20 | 1,010,498 |
| 2019-09-13 | $71.80 | $72.06 | $70.38 | $71.53 | $64.72 | 1,122,511 |
| 2019-09-12 | $72.00 | $72.00 | $70.70 | $71.19 | $64.42 | 1,889,410 |
| 2019-09-11 | $71.57 | $72.43 | $70.51 | $72.32 | $65.44 | 2,093,155 |
| 2019-09-10 | $70.43 | $72.03 | $70.21 | $71.91 | $65.07 | 2,171,240 |
| 2019-09-09 | $68.70 | $70.67 | $68.43 | $70.47 | $63.76 | 2,030,138 |
| 2019-09-06 | $68.67 | $69.13 | $68.14 | $68.34 | $61.84 | 1,599,793 |
| 2019-09-05 | $66.31 | $68.60 | $66.31 | $68.20 | $61.71 | 2,515,030 |
| 2019-09-04 | $64.94 | $65.73 | $64.72 | $65.46 | $59.23 | 1,911,789 |
| 2019-09-03 | $65.08 | $65.45 | $63.54 | $64.24 | $58.13 | 2,196,521 |
| 2019-08-30 | $65.81 | $66.33 | $65.26 | $65.56 | $59.32 | 1,751,542 |
| 2019-08-29 | $64.75 | $65.49 | $64.38 | $65.38 | $59.16 | 2,216,043 |
| 2019-08-28 | $63.15 | $64.28 | $62.57 | $63.89 | $57.81 | 2,368,773 |
| 2019-08-27 | $63.69 | $64.18 | $63.23 | $63.43 | $57.39 | 1,316,833 |
| 2019-08-26 | $63.32 | $63.55 | $62.41 | $63.19 | $57.18 | 1,279,148 |
| 2019-08-23 | $64.09 | $64.39 | $62.13 | $62.53 | $56.58 | 1,749,306 |
| 2019-08-22 | $65.23 | $65.88 | $64.19 | $64.44 | $58.31 | 1,247,216 |
| 2019-08-21 | $65.04 | $65.46 | $64.71 | $65.04 | $58.85 | 1,098,474 |
| 2019-08-20 | $64.81 | $65.08 | $64.17 | $64.38 | $58.25 | 1,777,065 |
| 2019-08-19 | $65.69 | $65.97 | $64.64 | $64.88 | $58.71 | 1,184,810 |
| 2019-08-16 | $64.26 | $64.89 | $63.91 | $64.48 | $58.34 | 1,493,998 |
| 2019-08-15 | $63.51 | $64.03 | $63.09 | $63.70 | $57.64 | 1,222,806 |
| 2019-08-14 | $65.15 | $65.42 | $63.22 | $63.34 | $57.31 | 1,848,006 |
| 2019-08-13 | $64.27 | $67.45 | $64.07 | $66.34 | $60.03 | 1,838,945 |
| 2019-08-12 | $64.69 | $65.14 | $64.32 | $64.78 | $58.33 | 1,561,923 |
| 2019-08-09 | $66.17 | $66.17 | $64.69 | $65.21 | $58.72 | 1,294,626 |
| 2019-08-08 | $65.46 | $66.54 | $65.46 | $66.50 | $59.88 | 1,316,024 |
| 2019-08-07 | $64.54 | $65.48 | $64.01 | $65.26 | $58.77 | 1,730,204 |
| 2019-08-06 | $64.71 | $65.86 | $64.68 | $65.53 | $59.01 | 1,841,489 |
| 2019-08-05 | $66.16 | $66.55 | $63.95 | $64.43 | $58.02 | 2,733,253 |
| 2019-08-02 | $68.08 | $68.26 | $66.33 | $67.22 | $60.53 | 2,206,413 |
| 2019-08-01 | $70.04 | $70.89 | $67.79 | $68.14 | $61.36 | 1,766,542 |
| 2019-07-31 | $70.94 | $71.36 | $69.41 | $70.14 | $63.16 | 2,056,232 |
| 2019-07-30 | $70.54 | $71.03 | $69.20 | $70.97 | $63.91 | 1,242,039 |
| 2019-07-29 | $71.71 | $72.31 | $71.36 | $71.51 | $64.40 | 1,219,047 |
| 2019-07-26 | $71.63 | $72.04 | $70.90 | $71.67 | $64.54 | 1,471,290 |
| 2019-07-25 | $72.43 | $72.43 | $70.97 | $71.67 | $64.54 | 1,710,759 |
| 2019-07-24 | $69.36 | $72.41 | $69.36 | $72.14 | $64.96 | 2,505,945 |
| 2019-07-23 | $67.01 | $69.76 | $67.00 | $69.23 | $62.34 | 3,492,228 |
| 2019-07-22 | $69.53 | $70.14 | $68.99 | $69.16 | $62.28 | 2,302,595 |
| 2019-07-19 | $69.59 | $70.25 | $69.08 | $69.33 | $62.43 | 2,923,173 |
| 2019-07-18 | $70.02 | $70.17 | $68.26 | $69.08 | $62.21 | 2,439,052 |
| 2019-07-17 | $72.53 | $72.53 | $70.14 | $70.14 | $63.16 | 1,996,800 |
| 2019-07-16 | $71.51 | $72.68 | $71.13 | $72.57 | $65.35 | 1,707,923 |
| 2019-07-15 | $72.16 | $72.41 | $70.71 | $71.50 | $64.39 | 1,833,783 |
| 2019-07-12 | $71.09 | $72.18 | $71.09 | $72.13 | $64.95 | 1,283,974 |
| 2019-07-11 | $70.55 | $70.84 | $69.89 | $70.78 | $63.74 | 1,055,838 |
| 2019-07-10 | $70.98 | $71.48 | $70.22 | $70.51 | $63.49 | 1,286,998 |
| 2019-07-09 | $70.45 | $70.72 | $70.13 | $70.63 | $63.60 | 1,274,858 |
| 2019-07-08 | $70.36 | $70.91 | $70.23 | $70.66 | $63.63 | 1,124,303 |
| 2019-07-05 | $70.92 | $70.92 | $69.37 | $70.61 | $63.58 | 1,298,812 |
| 2019-07-03 | $71.51 | $71.74 | $70.64 | $71.20 | $64.12 | 796,510 |
| 2019-07-02 | $71.07 | $71.81 | $70.98 | $71.35 | $64.25 | 1,409,649 |
| 2019-07-01 | $72.63 | $72.86 | $71.36 | $72.24 | $65.05 | 1,657,605 |
| 2019-06-28 | $70.94 | $71.86 | $70.63 | $71.66 | $64.53 | 2,644,089 |
| 2019-06-27 | $71.00 | $71.33 | $70.26 | $70.69 | $63.66 | 1,167,442 |
| 2019-06-26 | $71.56 | $71.88 | $70.76 | $70.91 | $63.85 | 1,157,430 |
| 2019-06-25 | $71.56 | $71.89 | $71.06 | $71.30 | $64.21 | 1,088,296 |
| 2019-06-24 | $71.23 | $72.01 | $71.00 | $71.40 | $64.30 | 839,751 |
| 2019-06-21 | $72.07 | $72.47 | $71.30 | $71.34 | $64.24 | 1,796,042 |
| 2019-06-20 | $72.04 | $72.39 | $71.58 | $72.23 | $65.04 | 1,276,353 |
| 2019-06-19 | $71.00 | $71.41 | $70.50 | $71.20 | $64.12 | 1,178,566 |
| 2019-06-18 | $69.82 | $71.49 | $69.64 | $70.99 | $63.93 | 1,208,145 |
| 2019-06-17 | $69.93 | $70.14 | $69.11 | $69.24 | $62.35 | 849,067 |
| 2019-06-14 | $70.00 | $70.30 | $69.22 | $70.02 | $63.05 | 837,973 |
| 2019-06-13 | $69.89 | $70.29 | $69.60 | $69.97 | $63.01 | 832,467 |
| 2019-06-12 | $69.78 | $70.00 | $69.44 | $69.82 | $62.87 | 897,024 |
| 2019-06-11 | $70.75 | $71.10 | $69.75 | $69.79 | $62.85 | 1,357,304 |
| 2019-06-10 | $70.48 | $70.86 | $69.92 | $70.20 | $63.22 | 1,212,217 |
| 2019-06-07 | $70.13 | $70.79 | $69.60 | $70.22 | $63.23 | 1,152,720 |
| 2019-06-06 | $69.09 | $69.80 | $68.66 | $69.74 | $62.80 | 1,135,648 |
| 2019-06-05 | $68.99 | $69.65 | $68.16 | $69.14 | $62.26 | 1,699,998 |
| 2019-06-04 | $66.76 | $68.65 | $66.61 | $68.62 | $61.79 | 1,801,559 |
| 2019-06-03 | $65.98 | $66.74 | $65.84 | $66.23 | $59.64 | 1,774,979 |
| 2019-05-31 | $66.49 | $67.06 | $65.78 | $65.82 | $59.27 | 1,779,903 |
| 2019-05-30 | $67.62 | $68.38 | $67.62 | $68.04 | $61.27 | 923,359 |
| 2019-05-29 | $66.57 | $67.59 | $66.33 | $67.51 | $60.79 | 1,535,090 |
| 2019-05-28 | $67.71 | $68.29 | $67.09 | $67.10 | $60.42 | 1,748,815 |
| 2019-05-24 | $67.48 | $67.62 | $67.02 | $67.56 | $60.84 | 1,143,249 |
| 2019-05-23 | $67.49 | $67.89 | $66.63 | $67.06 | $60.39 | 2,344,496 |
| 2019-05-22 | $69.94 | $70.05 | $68.16 | $68.18 | $61.40 | 1,555,432 |
| 2019-05-21 | $69.84 | $70.24 | $69.15 | $70.15 | $63.17 | 1,201,183 |
| 2019-05-20 | $68.77 | $70.07 | $68.31 | $69.32 | $62.42 | 1,534,075 |
| 2019-05-17 | $69.49 | $70.15 | $68.90 | $69.24 | $62.35 | 1,503,532 |
| 2019-05-16 | $69.47 | $70.39 | $69.44 | $69.89 | $62.94 | 1,063,244 |
| 2019-05-15 | $68.02 | $69.46 | $67.77 | $69.17 | $62.29 | 1,512,561 |
| 2019-05-14 | $67.74 | $68.98 | $67.52 | $68.71 | $61.87 | 1,585,081 |
| 2019-05-13 | $67.88 | $68.22 | $67.02 | $67.64 | $60.91 | 2,124,176 |
| 2019-05-10 | $68.76 | $69.69 | $67.75 | $69.51 | $62.30 | 1,799,034 |
| 2019-05-09 | $68.32 | $69.18 | $67.49 | $69.01 | $61.85 | 1,791,830 |
| 2019-05-08 | $68.82 | $69.38 | $68.41 | $68.84 | $61.70 | 1,515,667 |
| 2019-05-07 | $68.66 | $69.13 | $68.07 | $68.85 | $61.71 | 2,225,447 |
| 2019-05-06 | $70.00 | $70.49 | $68.93 | $69.43 | $62.23 | 2,249,096 |
| 2019-05-03 | $70.67 | $71.50 | $70.41 | $71.38 | $63.98 | 1,733,276 |
| 2019-05-02 | $70.88 | $71.09 | $69.96 | $70.19 | $62.91 | 2,147,200 |
| 2019-05-01 | $71.80 | $72.28 | $70.83 | $70.85 | $63.50 | 2,232,957 |
| 2019-04-30 | $72.00 | $73.00 | $69.84 | $71.67 | $64.24 | 3,733,006 |
| 2019-04-29 | $71.00 | $71.38 | $70.72 | $71.32 | $63.92 | 1,837,115 |
| 2019-04-26 | $70.43 | $71.03 | $70.12 | $70.96 | $63.60 | 2,054,352 |
| 2019-04-25 | $70.80 | $70.80 | $69.96 | $70.16 | $62.88 | 1,314,088 |
| 2019-04-24 | $71.08 | $71.71 | $70.70 | $71.48 | $64.06 | 1,360,072 |
| 2019-04-23 | $71.01 | $71.62 | $70.50 | $71.18 | $63.80 | 1,346,242 |
| 2019-04-22 | $71.08 | $71.32 | $70.08 | $71.13 | $63.75 | 936,290 |
| 2019-04-18 | $71.73 | $71.95 | $71.22 | $71.44 | $64.03 | 2,353,110 |
| 2019-04-17 | $71.66 | $72.21 | $71.08 | $71.12 | $63.74 | 1,205,000 |
| 2019-04-16 | $70.51 | $71.55 | $69.91 | $71.43 | $64.02 | 1,641,406 |
| 2019-04-15 | $70.59 | $70.85 | $70.20 | $70.36 | $63.06 | 1,141,372 |
| 2019-04-12 | $70.00 | $70.73 | $69.80 | $70.50 | $63.19 | 1,328,483 |
| 2019-04-11 | $68.97 | $69.77 | $68.62 | $69.71 | $62.48 | 1,395,765 |
| 2019-04-10 | $68.57 | $68.91 | $68.17 | $68.78 | $61.65 | 1,103,033 |
| 2019-04-09 | $68.52 | $68.77 | $67.95 | $68.40 | $61.30 | 1,341,159 |
| 2019-04-08 | $68.84 | $69.09 | $68.49 | $68.94 | $61.79 | 1,076,814 |
| 2019-04-05 | $69.32 | $69.43 | $68.83 | $69.02 | $61.86 | 1,221,438 |
| 2019-04-04 | $68.25 | $69.41 | $68.01 | $69.02 | $61.86 | 3,534,756 |
| 2019-04-03 | $68.67 | $68.95 | $68.03 | $68.33 | $61.24 | 2,630,611 |
| 2019-04-02 | $69.10 | $69.10 | $68.20 | $68.42 | $61.32 | 4,759,517 |
| 2019-04-01 | $68.81 | $69.24 | $68.34 | $69.05 | $61.89 | 2,669,493 |
| 2019-03-29 | $68.79 | $68.95 | $68.03 | $68.14 | $61.07 | 2,319,981 |
| 2019-03-28 | $67.93 | $68.86 | $67.71 | $68.27 | $61.19 | 1,159,213 |
| 2019-03-27 | $67.48 | $68.06 | $67.37 | $67.82 | $60.78 | 1,020,971 |
| 2019-03-26 | $67.72 | $68.15 | $67.16 | $67.42 | $60.43 | 1,230,892 |
| 2019-03-25 | $67.44 | $67.82 | $67.10 | $67.40 | $60.41 | 1,171,288 |
| 2019-03-22 | $67.79 | $68.09 | $66.85 | $67.03 | $60.08 | 2,087,912 |
| 2019-03-21 | $67.33 | $68.33 | $67.33 | $68.19 | $61.12 | 1,206,402 |
| 2019-03-20 | $67.93 | $68.42 | $67.42 | $67.74 | $60.71 | 1,312,019 |
| 2019-03-19 | $68.76 | $68.99 | $67.83 | $68.10 | $61.04 | 1,369,791 |
| 2019-03-18 | $67.58 | $68.48 | $67.49 | $68.41 | $61.31 | 1,785,668 |
| 2019-03-15 | $68.46 | $68.86 | $67.58 | $67.65 | $60.63 | 3,013,377 |
| 2019-03-14 | $68.53 | $68.73 | $68.10 | $68.45 | $61.35 | 2,392,273 |
| 2019-03-13 | $68.59 | $69.01 | $68.21 | $68.74 | $61.61 | 2,979,852 |
| 2019-03-12 | $68.24 | $68.31 | $67.88 | $68.24 | $61.16 | 2,261,590 |
| 2019-03-11 | $67.39 | $68.22 | $67.15 | $68.15 | $61.08 | 1,800,814 |
| 2019-03-08 | $66.50 | $67.37 | $66.20 | $67.31 | $60.33 | 1,858,239 |
| 2019-03-07 | $67.01 | $67.23 | $65.92 | $67.12 | $60.16 | 2,102,745 |
| 2019-03-06 | $67.66 | $67.86 | $67.21 | $67.26 | $60.28 | 2,494,599 |
| 2019-03-05 | $67.63 | $68.15 | $67.33 | $67.79 | $60.76 | 2,230,097 |
| 2019-03-04 | $68.12 | $68.43 | $66.66 | $67.48 | $60.48 | 2,366,289 |
| 2019-03-01 | $68.25 | $68.57 | $67.22 | $67.77 | $60.74 | 2,206,290 |
| 2019-02-28 | $68.40 | $68.40 | $67.42 | $67.80 | $60.77 | 2,311,592 |
| 2019-02-27 | $69.03 | $69.03 | $67.87 | $68.42 | $61.32 | 1,976,224 |
| 2019-02-26 | $69.17 | $69.88 | $68.91 | $69.33 | $62.14 | 2,008,557 |
| 2019-02-25 | $70.32 | $70.35 | $69.43 | $69.49 | $62.28 | 1,416,641 |
| 2019-02-22 | $69.46 | $70.23 | $69.40 | $69.89 | $62.64 | 1,744,787 |
| 2019-02-21 | $68.82 | $69.45 | $68.63 | $69.17 | $61.99 | 1,685,699 |
| 2019-02-20 | $68.31 | $69.07 | $68.00 | $69.04 | $61.88 | 1,291,661 |
| 2019-02-19 | $67.98 | $68.57 | $67.70 | $68.22 | $61.14 | 1,566,016 |
| 2019-02-15 | $67.52 | $68.24 | $67.00 | $68.10 | $61.04 | 1,933,587 |
| 2019-02-14 | $67.03 | $67.56 | $66.68 | $66.87 | $59.93 | 1,579,197 |
| 2019-02-13 | $67.09 | $67.69 | $66.81 | $67.43 | $60.44 | 1,123,176 |
| 2019-02-12 | $66.04 | $67.02 | $65.88 | $66.76 | $59.83 | 1,773,038 |
| 2019-02-11 | $65.85 | $66.20 | $65.33 | $65.36 | $58.58 | 1,044,879 |
| 2019-02-08 | $65.62 | $65.97 | $64.95 | $65.95 | $58.82 | 1,534,985 |
| 2019-02-07 | $65.73 | $66.08 | $65.11 | $65.90 | $58.78 | 2,514,330 |
| 2019-02-06 | $64.97 | $65.88 | $64.46 | $65.56 | $58.47 | 2,120,482 |
| 2019-02-05 | $65.43 | $65.61 | $64.73 | $65.57 | $58.48 | 1,976,489 |
| 2019-02-04 | $64.89 | $65.26 | $64.18 | $65.25 | $58.20 | 2,058,697 |
| 2019-02-01 | $65.51 | $65.88 | $64.75 | $64.96 | $57.94 | 2,019,021 |
| 2019-01-31 | $64.65 | $65.56 | $64.16 | $65.52 | $58.44 | 2,479,293 |
| 2019-01-30 | $65.00 | $65.19 | $63.63 | $64.75 | $57.75 | 2,843,084 |
| 2019-01-29 | $63.77 | $64.97 | $62.41 | $64.84 | $57.83 | 3,925,902 |
| 2019-01-28 | $61.77 | $61.84 | $60.96 | $61.30 | $54.67 | 4,393,394 |
| 2019-01-25 | $62.56 | $63.27 | $62.42 | $62.69 | $55.91 | 2,221,932 |
| 2019-01-24 | $61.16 | $61.93 | $61.04 | $61.79 | $55.11 | 2,501,739 |
| 2019-01-23 | $62.54 | $62.54 | $61.23 | $61.62 | $54.96 | 1,900,056 |
| 2019-01-22 | $62.39 | $62.58 | $61.44 | $62.05 | $55.34 | 2,338,837 |
| 2019-01-18 | $61.87 | $63.17 | $61.42 | $62.98 | $56.17 | 2,244,745 |
| 2019-01-17 | $59.81 | $61.87 | $59.66 | $61.34 | $54.71 | 2,451,079 |
| 2019-01-16 | $59.68 | $60.41 | $59.46 | $60.06 | $53.57 | 1,522,370 |
| 2019-01-15 | $60.01 | $60.19 | $59.28 | $59.57 | $53.13 | 1,399,264 |
| 2019-01-14 | $59.11 | $60.33 | $58.66 | $59.97 | $53.49 | 2,212,783 |
| 2019-01-11 | $59.05 | $59.71 | $58.43 | $59.44 | $53.01 | 1,919,162 |
| 2019-01-10 | $57.83 | $59.64 | $57.57 | $59.16 | $52.76 | 2,821,440 |
| 2019-01-09 | $59.81 | $60.16 | $58.31 | $58.63 | $52.29 | 3,471,524 |
| 2019-01-08 | $59.50 | $60.19 | $58.98 | $59.53 | $53.09 | 2,966,307 |
| 2019-01-07 | $58.76 | $59.73 | $57.82 | $58.96 | $52.59 | 3,047,686 |
| 2019-01-04 | $57.20 | $59.06 | $57.00 | $59.03 | $52.65 | 2,569,852 |
| 2019-01-03 | $57.46 | $57.58 | $56.11 | $56.52 | $50.41 | 1,974,745 |
| 2019-01-02 | $56.27 | $57.95 | $55.84 | $57.86 | $51.61 | 1,802,959 |
| 2018-12-31 | $57.39 | $57.62 | $56.62 | $57.14 | $50.96 | 1,699,051 |
| 2018-12-28 | $57.76 | $58.04 | $56.76 | $57.09 | $50.92 | 1,634,798 |
| 2018-12-27 | $55.54 | $57.52 | $55.07 | $57.46 | $51.25 | 2,399,310 |
| 2018-12-26 | $53.96 | $56.51 | $53.43 | $56.48 | $50.37 | 2,346,093 |
| 2018-12-24 | $54.51 | $54.86 | $53.51 | $53.67 | $47.87 | 1,063,942 |
| 2018-12-21 | $55.79 | $56.91 | $54.72 | $54.90 | $48.97 | 3,621,266 |
| 2018-12-20 | $54.76 | $55.92 | $54.51 | $55.41 | $49.42 | 2,700,513 |
| 2018-12-19 | $56.37 | $57.14 | $54.61 | $54.88 | $48.95 | 2,066,546 |
| 2018-12-18 | $56.52 | $57.27 | $55.91 | $56.18 | $50.11 | 2,078,261 |
| 2018-12-17 | $56.52 | $57.55 | $55.64 | $56.09 | $50.03 | 2,314,400 |
| 2018-12-14 | $56.73 | $57.46 | $56.52 | $56.57 | $50.45 | 1,882,153 |
| 2018-12-13 | $56.88 | $57.47 | $56.67 | $57.31 | $51.11 | 2,720,208 |
| 2018-12-12 | $58.70 | $59.92 | $58.37 | $58.41 | $50.34 | 2,624,826 |
| 2018-12-11 | $58.42 | $58.77 | $57.39 | $57.81 | $49.82 | 3,483,994 |
| 2018-12-10 | $57.10 | $57.70 | $55.99 | $57.57 | $49.62 | 3,027,040 |
| 2018-12-07 | $58.29 | $59.13 | $56.86 | $57.09 | $49.20 | 2,223,975 |
| 2018-12-06 | $58.20 | $58.62 | $56.11 | $58.58 | $50.49 | 4,669,576 |
| 2018-12-04 | $60.83 | $61.01 | $58.91 | $59.32 | $51.12 | 4,325,462 |
| 2018-12-03 | $63.11 | $63.41 | $61.04 | $61.11 | $52.67 | 3,076,386 |
| 2018-11-30 | $61.38 | $62.29 | $61.14 | $62.22 | $53.62 | 3,435,534 |
| 2018-11-29 | $61.70 | $62.06 | $61.13 | $61.31 | $52.84 | 1,231,161 |
| 2018-11-28 | $60.71 | $62.08 | $60.04 | $62.01 | $53.44 | 2,306,461 |
| 2018-11-27 | $60.48 | $60.76 | $59.97 | $60.57 | $52.20 | 1,638,091 |
| 2018-11-26 | $60.48 | $61.34 | $60.41 | $60.68 | $52.30 | 1,190,782 |
| 2018-11-23 | $59.35 | $60.46 | $58.98 | $60.05 | $51.75 | 592,147 |
| 2018-11-21 | $59.76 | $60.76 | $59.52 | $59.95 | $51.67 | 1,394,716 |
| 2018-11-20 | $60.20 | $60.48 | $59.00 | $59.37 | $51.17 | 1,970,162 |
| 2018-11-19 | $60.48 | $61.42 | $60.15 | $60.49 | $52.13 | 1,558,594 |
| 2018-11-16 | $60.13 | $61.16 | $60.01 | $60.77 | $52.37 | 1,337,852 |
| 2018-11-15 | $59.18 | $60.80 | $58.78 | $60.56 | $52.19 | 1,613,535 |
| 2018-11-14 | $59.20 | $60.25 | $58.87 | $59.68 | $51.43 | 1,756,253 |
| 2018-11-13 | $58.89 | $60.05 | $58.63 | $58.85 | $50.72 | 1,647,294 |
| 2018-11-12 | $58.40 | $59.15 | $58.07 | $58.38 | $50.31 | 1,580,735 |
| 2018-11-09 | $59.36 | $59.89 | $58.19 | $58.36 | $50.30 | 1,637,782 |
| 2018-11-08 | $59.62 | $60.52 | $59.36 | $60.15 | $51.59 | 1,716,366 |
| 2018-11-07 | $59.78 | $59.94 | $58.24 | $59.90 | $51.38 | 2,506,898 |
| 2018-11-06 | $58.51 | $59.50 | $58.32 | $59.36 | $50.91 | 1,427,137 |
| 2018-11-05 | $58.65 | $58.95 | $57.89 | $58.46 | $50.14 | 1,649,813 |
| 2018-11-02 | $59.46 | $59.75 | $57.76 | $58.30 | $50.00 | 2,170,631 |
| 2018-11-01 | $57.55 | $59.51 | $57.53 | $59.14 | $50.72 | 2,321,136 |
| 2018-10-31 | $57.11 | $57.68 | $56.68 | $57.21 | $49.07 | 3,324,838 |
| 2018-10-30 | $56.05 | $57.44 | $55.60 | $56.48 | $48.44 | 4,082,237 |
| 2018-10-29 | $56.20 | $57.25 | $54.87 | $55.81 | $47.87 | 2,576,781 |
| 2018-10-26 | $54.08 | $56.00 | $53.95 | $55.30 | $47.43 | 2,658,256 |
| 2018-10-25 | $55.58 | $56.29 | $54.78 | $55.22 | $47.36 | 2,871,260 |
| 2018-10-24 | $57.53 | $57.58 | $54.91 | $54.95 | $47.13 | 4,411,707 |
| 2018-10-23 | $58.00 | $59.05 | $54.76 | $57.40 | $49.23 | 5,495,182 |
| 2018-10-22 | $60.29 | $61.22 | $60.08 | $60.50 | $51.89 | 4,610,697 |
| 2018-10-19 | $60.09 | $60.97 | $59.91 | $60.23 | $51.66 | 2,555,456 |
| 2018-10-18 | $61.58 | $61.73 | $59.65 | $60.34 | $51.75 | 2,492,329 |
| 2018-10-17 | $62.86 | $62.97 | $61.17 | $61.74 | $52.95 | 1,515,366 |
| 2018-10-16 | $62.65 | $63.09 | $61.73 | $62.94 | $53.98 | 1,753,167 |
| 2018-10-15 | $61.85 | $62.67 | $61.79 | $62.09 | $53.25 | 1,996,599 |
| 2018-10-12 | $63.77 | $63.88 | $61.29 | $62.13 | $53.29 | 2,760,988 |
| 2018-10-11 | $63.71 | $64.69 | $62.47 | $62.85 | $53.91 | 2,767,446 |
| 2018-10-10 | $66.31 | $66.45 | $63.79 | $63.85 | $54.76 | 2,279,767 |
| 2018-10-09 | $68.26 | $68.36 | $66.28 | $66.36 | $56.92 | 1,501,194 |
| 2018-10-08 | $67.69 | $68.20 | $67.41 | $68.13 | $58.44 | 1,773,206 |
| 2018-10-05 | $69.19 | $69.76 | $67.40 | $67.98 | $58.31 | 1,771,208 |
| 2018-10-04 | $70.00 | $70.74 | $69.49 | $69.88 | $59.94 | 1,593,376 |
| 2018-10-03 | $69.80 | $70.76 | $69.67 | $70.23 | $60.24 | 1,544,183 |
| 2018-10-02 | $68.94 | $69.87 | $68.84 | $69.68 | $59.76 | 1,206,122 |
| 2018-10-01 | $68.76 | $69.58 | $68.58 | $69.00 | $59.18 | 1,761,065 |
| 2018-09-28 | $68.94 | $69.05 | $67.97 | $68.19 | $58.49 | 2,074,027 |
| 2018-09-27 | $69.14 | $69.37 | $68.43 | $69.06 | $59.23 | 1,143,420 |
| 2018-09-26 | $69.60 | $69.69 | $68.66 | $68.78 | $58.99 | 1,815,435 |
| 2018-09-25 | $70.28 | $70.54 | $69.10 | $69.25 | $59.40 | 1,864,226 |
| 2018-09-24 | $71.84 | $71.95 | $70.02 | $70.36 | $60.35 | 1,864,080 |
| 2018-09-21 | $72.73 | $72.89 | $72.03 | $72.20 | $61.93 | 2,348,894 |
| 2018-09-20 | $71.80 | $72.63 | $71.60 | $72.41 | $62.11 | 1,669,921 |
| 2018-09-19 | $71.06 | $71.95 | $71.06 | $71.32 | $61.17 | 1,548,616 |
| 2018-09-18 | $70.88 | $71.34 | $69.83 | $71.12 | $61.00 | 1,252,617 |
| 2018-09-17 | $70.61 | $71.97 | $70.51 | $70.63 | $60.58 | 1,660,203 |
| 2018-09-14 | $69.98 | $70.65 | $69.89 | $70.34 | $60.33 | 1,589,859 |
| 2018-09-13 | $69.98 | $70.35 | $69.49 | $69.89 | $59.95 | 1,085,393 |
| 2018-09-12 | $68.94 | $69.79 | $68.32 | $69.64 | $59.73 | 1,753,784 |
| 2018-09-11 | $69.74 | $69.94 | $68.75 | $69.06 | $59.23 | 2,258,936 |
| 2018-09-10 | $69.44 | $70.89 | $69.36 | $69.99 | $60.03 | 1,794,921 |
| 2018-09-07 | $68.77 | $69.27 | $68.24 | $69.01 | $59.19 | 1,862,994 |
| 2018-09-06 | $69.88 | $70.30 | $68.99 | $69.18 | $59.34 | 1,942,508 |
| 2018-09-05 | $68.05 | $69.93 | $67.89 | $69.91 | $59.96 | 3,516,708 |
| 2018-09-04 | $67.95 | $68.42 | $67.68 | $68.34 | $58.62 | 2,062,190 |
| 2018-08-31 | $67.81 | $68.50 | $67.57 | $68.42 | $58.68 | 1,615,765 |
| 2018-08-30 | $68.25 | $68.56 | $67.51 | $67.86 | $58.20 | 1,676,680 |
| 2018-08-29 | $68.47 | $68.67 | $67.87 | $68.43 | $58.69 | 967,588 |
| 2018-08-28 | $68.82 | $69.11 | $68.42 | $68.49 | $58.74 | 1,576,141 |
| 2018-08-27 | $67.81 | $69.14 | $67.53 | $68.62 | $58.86 | 1,622,251 |
| 2018-08-24 | $66.55 | $67.56 | $66.35 | $67.43 | $57.84 | 1,930,942 |
| 2018-08-23 | $67.47 | $67.54 | $66.13 | $66.62 | $57.14 | 1,533,620 |
| 2018-08-22 | $67.85 | $68.04 | $67.49 | $67.77 | $58.13 | 1,727,821 |
| 2018-08-21 | $68.40 | $68.70 | $67.78 | $67.96 | $58.29 | 2,258,447 |
| 2018-08-20 | $67.46 | $68.57 | $67.39 | $68.24 | $58.53 | 2,530,980 |
| 2018-08-17 | $65.86 | $67.53 | $65.71 | $67.16 | $57.60 | 2,424,726 |
| 2018-08-16 | $65.10 | $66.05 | $65.00 | $65.68 | $56.33 | 1,913,216 |
| 2018-08-15 | $64.15 | $64.61 | $63.32 | $64.53 | $55.35 | 1,978,458 |
| 2018-08-14 | $64.17 | $65.12 | $64.02 | $64.81 | $55.59 | 2,113,151 |
| 2018-08-13 | $63.59 | $64.76 | $63.59 | $63.94 | $54.84 | 1,945,653 |
| 2018-08-10 | $63.88 | $64.10 | $63.03 | $63.56 | $54.28 | 1,474,359 |
| 2018-08-09 | $64.53 | $64.81 | $63.75 | $64.31 | $54.92 | 1,270,765 |
| 2018-08-08 | $65.05 | $65.21 | $64.30 | $64.44 | $55.03 | 1,159,071 |
| 2018-08-07 | $63.52 | $65.86 | $63.52 | $65.18 | $55.66 | 1,305,150 |
| 2018-08-06 | $65.73 | $66.27 | $64.88 | $64.94 | $55.46 | 1,737,368 |
| 2018-08-03 | $63.27 | $64.52 | $63.27 | $64.43 | $55.02 | 2,062,239 |
| 2018-08-02 | $63.50 | $63.95 | $62.80 | $63.29 | $54.05 | 2,072,814 |
| 2018-08-01 | $65.50 | $65.69 | $63.63 | $63.97 | $54.63 | 1,793,985 |
| 2018-07-31 | $65.35 | $65.97 | $65.13 | $65.72 | $56.12 | 2,556,374 |
| 2018-07-30 | $66.05 | $66.82 | $64.90 | $65.01 | $55.52 | 2,251,181 |
| 2018-07-27 | $65.38 | $66.14 | $65.38 | $66.07 | $56.42 | 2,283,008 |
| 2018-07-26 | $64.30 | $66.04 | $64.30 | $65.42 | $55.87 | 2,985,827 |
| 2018-07-25 | $62.05 | $64.27 | $62.05 | $64.17 | $54.80 | 3,616,563 |
| 2018-07-24 | $64.30 | $65.02 | $61.07 | $63.25 | $54.01 | 4,829,779 |
| 2018-07-23 | $62.69 | $63.49 | $62.41 | $62.92 | $53.73 | 2,668,813 |
| 2018-07-20 | $63.21 | $63.23 | $62.59 | $62.75 | $53.59 | 1,702,294 |
| 2018-07-19 | $63.37 | $63.71 | $62.63 | $63.45 | $54.18 | 2,056,145 |
| 2018-07-18 | $62.05 | $64.14 | $62.05 | $63.41 | $54.15 | 2,556,087 |
| 2018-07-17 | $62.20 | $63.23 | $62.13 | $63.21 | $53.98 | 1,527,344 |
| 2018-07-16 | $63.50 | $63.51 | $62.36 | $62.57 | $53.43 | 1,836,693 |
| 2018-07-13 | $61.79 | $63.71 | $61.79 | $63.45 | $54.18 | 2,225,769 |
| 2018-07-12 | $61.60 | $61.91 | $61.01 | $61.73 | $52.72 | 1,075,679 |
| 2018-07-11 | $61.83 | $61.94 | $60.93 | $61.22 | $52.28 | 1,034,461 |
| 2018-07-10 | $62.64 | $62.89 | $61.99 | $62.58 | $53.44 | 1,385,935 |
| 2018-07-09 | $61.08 | $61.99 | $60.83 | $61.84 | $52.81 | 2,222,641 |
| 2018-07-06 | $60.68 | $61.07 | $60.03 | $60.91 | $52.02 | 1,910,905 |
| 2018-07-05 | $60.63 | $60.81 | $60.13 | $60.58 | $51.73 | 2,143,410 |
| 2018-07-03 | $61.24 | $61.56 | $59.89 | $59.96 | $51.20 | 1,091,242 |
| 2018-07-02 | $60.29 | $60.96 | $59.82 | $60.86 | $51.97 | 2,199,449 |
| 2018-06-29 | $61.91 | $63.03 | $61.82 | $61.96 | $52.91 | 1,715,061 |
| 2018-06-28 | $61.47 | $62.28 | $61.28 | $62.04 | $52.98 | 1,397,681 |
| 2018-06-27 | $62.29 | $63.20 | $61.74 | $61.76 | $52.74 | 1,244,632 |
| 2018-06-26 | $62.16 | $62.51 | $61.81 | $62.16 | $53.08 | 2,241,846 |
| 2018-06-25 | $61.81 | $62.88 | $61.22 | $62.14 | $53.07 | 3,240,510 |
| 2018-06-22 | $62.09 | $62.52 | $61.59 | $62.11 | $53.04 | 2,653,043 |
| 2018-06-21 | $62.33 | $62.33 | $60.97 | $61.51 | $52.53 | 1,689,129 |
| 2018-06-20 | $62.94 | $63.03 | $62.39 | $62.51 | $53.38 | 1,745,684 |
| 2018-06-19 | $62.87 | $63.03 | $62.07 | $62.75 | $53.59 | 2,154,867 |
| 2018-06-18 | $63.51 | $64.02 | $63.07 | $63.58 | $54.30 | 1,444,790 |
| 2018-06-15 | $63.85 | $64.35 | $62.55 | $64.00 | $54.65 | 3,302,747 |
| 2018-06-14 | $64.16 | $64.72 | $63.57 | $63.76 | $54.45 | 1,282,314 |
| 2018-06-13 | $65.34 | $65.34 | $63.97 | $64.01 | $54.66 | 1,228,544 |
| 2018-06-12 | $65.59 | $65.90 | $65.02 | $65.20 | $55.68 | 1,403,541 |
| 2018-06-11 | $65.10 | $65.72 | $65.02 | $65.60 | $56.02 | 1,153,975 |
| 2018-06-08 | $65.13 | $65.40 | $64.70 | $65.26 | $55.73 | 1,335,376 |
| 2018-06-07 | $65.48 | $65.67 | $64.67 | $64.98 | $55.49 | 1,622,514 |
| 2018-06-06 | $64.37 | $65.50 | $64.16 | $65.49 | $55.93 | 2,043,164 |
| 2018-06-05 | $64.30 | $64.81 | $63.51 | $64.41 | $55.00 | 2,651,268 |
| 2018-06-04 | $63.05 | $63.71 | $62.76 | $63.08 | $53.87 | 1,336,989 |
| 2018-06-01 | $62.63 | $63.40 | $62.63 | $62.97 | $53.77 | 1,638,670 |
| 2018-05-31 | $63.30 | $63.78 | $61.64 | $62.23 | $53.14 | 3,931,033 |
| 2018-05-30 | $63.77 | $64.62 | $63.54 | $64.27 | $54.88 | 1,528,942 |
| 2018-05-29 | $64.05 | $64.50 | $63.05 | $63.51 | $54.24 | 1,518,663 |
| 2018-05-25 | $65.15 | $65.44 | $64.30 | $64.64 | $55.20 | 951,461 |
| 2018-05-24 | $65.17 | $65.58 | $64.53 | $65.23 | $55.70 | 1,319,501 |
| 2018-05-23 | $65.24 | $65.57 | $64.30 | $65.09 | $55.58 | 1,444,122 |
| 2018-05-22 | $66.25 | $66.75 | $65.70 | $65.74 | $56.14 | 1,574,624 |
| 2018-05-21 | $65.47 | $66.51 | $65.06 | $66.01 | $56.37 | 1,291,002 |
| 2018-05-18 | $64.46 | $65.30 | $64.11 | $65.01 | $55.52 | 1,394,039 |
| 2018-05-17 | $63.84 | $64.91 | $63.60 | $64.29 | $54.90 | 1,224,461 |
| 2018-05-16 | $63.59 | $64.28 | $63.43 | $63.91 | $54.58 | 1,284,057 |
| 2018-05-15 | $62.81 | $63.66 | $62.73 | $63.52 | $54.24 | 1,978,358 |
| 2018-05-14 | $63.49 | $63.93 | $63.05 | $63.19 | $53.96 | 2,615,430 |
| 2018-05-11 | $63.85 | $64.41 | $63.16 | $63.79 | $54.23 | 2,403,139 |
| 2018-05-10 | $64.30 | $64.42 | $63.68 | $63.76 | $54.21 | 1,949,592 |
| 2018-05-09 | $64.57 | $64.74 | $63.47 | $64.05 | $54.46 | 1,869,673 |
| 2018-05-08 | $64.45 | $64.70 | $63.75 | $64.25 | $54.63 | 1,551,368 |
| 2018-05-07 | $63.94 | $64.78 | $63.94 | $64.50 | $54.84 | 1,838,674 |
| 2018-05-04 | $62.22 | $64.17 | $61.72 | $63.80 | $54.24 | 1,812,911 |
| 2018-05-03 | $61.85 | $62.85 | $60.36 | $62.64 | $53.26 | 2,600,073 |
| 2018-05-02 | $62.25 | $63.35 | $61.20 | $62.17 | $52.86 | 3,400,833 |
| 2018-05-01 | $63.50 | $63.76 | $61.98 | $63.58 | $54.06 | 2,364,876 |
| 2018-04-30 | $64.75 | $64.85 | $63.65 | $63.67 | $54.13 | 2,283,046 |
| 2018-04-27 | $64.19 | $64.75 | $63.92 | $64.41 | $54.76 | 1,448,889 |
| 2018-04-26 | $65.05 | $65.08 | $63.40 | $64.26 | $54.63 | 3,216,805 |
| 2018-04-25 | $64.54 | $65.78 | $63.82 | $64.90 | $55.18 | 3,908,436 |
| 2018-04-24 | $70.11 | $71.40 | $63.47 | $64.92 | $55.19 | 5,575,544 |
| 2018-04-23 | $69.25 | $69.91 | $69.06 | $69.41 | $59.01 | 2,296,166 |
| 2018-04-20 | $69.85 | $70.02 | $68.78 | $69.18 | $58.82 | 2,171,334 |
| 2018-04-19 | $70.42 | $70.81 | $69.08 | $69.64 | $59.21 | 2,523,365 |
| 2018-04-18 | $70.44 | $71.58 | $70.02 | $70.88 | $60.26 | 2,291,418 |
| 2018-04-17 | $70.00 | $70.27 | $69.44 | $69.74 | $59.29 | 2,296,618 |
| 2018-04-16 | $68.55 | $69.78 | $68.18 | $69.52 | $59.11 | 2,332,054 |
| 2018-04-13 | $68.68 | $68.68 | $67.54 | $67.87 | $57.70 | 1,589,750 |
| 2018-04-12 | $67.33 | $68.63 | $67.18 | $68.18 | $57.97 | 1,606,260 |
| 2018-04-11 | $67.05 | $67.67 | $66.85 | $67.03 | $56.99 | 1,588,582 |
| 2018-04-10 | $66.90 | $68.07 | $66.40 | $67.74 | $57.59 | 2,291,713 |
| 2018-04-09 | $66.83 | $66.90 | $65.43 | $65.53 | $55.71 | 2,454,579 |
| 2018-04-06 | $67.93 | $68.60 | $65.60 | $66.26 | $56.33 | 2,264,302 |
| 2018-04-05 | $67.85 | $69.03 | $67.46 | $68.34 | $58.10 | 3,212,799 |
| 2018-04-04 | $64.47 | $67.59 | $64.34 | $67.33 | $57.24 | 3,856,332 |
| 2018-04-03 | $64.73 | $65.80 | $64.29 | $65.71 | $55.87 | 2,656,697 |
| 2018-04-02 | $65.96 | $66.00 | $63.35 | $64.41 | $54.76 | 2,660,171 |
| 2018-03-29 | $64.91 | $66.60 | $64.67 | $66.17 | $56.26 | 2,905,984 |
| 2018-03-28 | $64.06 | $65.00 | $63.80 | $64.50 | $54.84 | 2,591,264 |
| 2018-03-27 | $65.25 | $65.57 | $63.57 | $63.88 | $54.31 | 2,417,197 |
| 2018-03-26 | $64.17 | $65.09 | $63.80 | $65.02 | $55.28 | 2,363,942 |
| 2018-03-23 | $64.59 | $64.77 | $62.82 | $62.94 | $53.51 | 2,560,328 |
| 2018-03-22 | $66.03 | $66.19 | $64.29 | $64.32 | $54.68 | 2,371,189 |
| 2018-03-21 | $66.30 | $67.46 | $66.09 | $66.82 | $56.81 | 1,487,252 |
| 2018-03-20 | $66.42 | $66.98 | $66.24 | $66.29 | $56.36 | 1,514,814 |
| 2018-03-19 | $65.92 | $66.62 | $65.46 | $66.15 | $56.24 | 2,534,509 |
| 2018-03-16 | $66.85 | $68.09 | $66.63 | $67.74 | $57.59 | 6,163,634 |
| 2018-03-15 | $66.39 | $66.90 | $66.29 | $66.82 | $56.81 | 2,826,779 |
| 2018-03-14 | $67.50 | $67.82 | $66.13 | $66.35 | $56.41 | 1,981,508 |
| 2018-03-13 | $68.09 | $68.51 | $67.02 | $67.38 | $57.29 | 2,568,515 |
| 2018-03-12 | $69.26 | $69.26 | $67.40 | $67.74 | $57.59 | 3,205,112 |
| 2018-03-09 | $68.54 | $69.37 | $68.18 | $69.07 | $58.72 | 6,144,830 |
| 2018-03-08 | $68.75 | $68.98 | $67.56 | $68.16 | $57.95 | 4,499,948 |
| 2018-03-07 | $69.18 | $69.48 | $67.95 | $69.07 | $58.72 | 2,045,831 |
| 2018-03-06 | $70.09 | $70.55 | $69.37 | $69.91 | $59.44 | 2,673,031 |
| 2018-03-05 | $66.73 | $68.97 | $66.68 | $68.81 | $58.50 | 4,652,470 |
| 2018-03-02 | $68.74 | $69.10 | $66.47 | $67.19 | $57.12 | 3,265,300 |
| 2018-03-01 | $71.64 | $71.64 | $69.00 | $69.04 | $58.70 | 7,541,799 |
| 2018-02-28 | $71.62 | $72.21 | $71.02 | $71.59 | $60.87 | 5,705,588 |
| 2018-02-27 | $71.54 | $72.40 | $71.05 | $71.23 | $60.56 | 3,642,451 |
| 2018-02-26 | $71.68 | $71.87 | $70.83 | $71.55 | $60.83 | 2,119,806 |
| 2018-02-23 | $70.97 | $71.34 | $70.43 | $71.32 | $60.64 | 2,114,925 |
| 2018-02-22 | $69.71 | $70.91 | $69.53 | $70.40 | $59.85 | 2,742,869 |
| 2018-02-21 | $69.17 | $70.51 | $69.05 | $69.22 | $58.85 | 2,133,848 |
| 2018-02-20 | $68.39 | $69.17 | $68.16 | $68.99 | $58.66 | 1,674,609 |
| 2018-02-16 | $68.71 | $69.51 | $68.29 | $68.78 | $58.48 | 2,609,290 |
| 2018-02-15 | $69.49 | $69.71 | $68.03 | $68.98 | $58.65 | 2,330,301 |
| 2018-02-14 | $67.50 | $69.34 | $67.37 | $69.12 | $58.77 | 1,601,106 |
| 2018-02-13 | $67.74 | $68.29 | $67.17 | $68.14 | $57.93 | 1,289,084 |
| 2018-02-12 | $68.00 | $68.98 | $67.75 | $68.24 | $58.02 | 2,112,146 |
| 2018-02-09 | $67.55 | $68.12 | $65.31 | $67.50 | $57.18 | 2,039,530 |
| 2018-02-08 | $68.57 | $69.19 | $66.98 | $66.98 | $56.74 | 2,911,798 |
| 2018-02-07 | $69.71 | $70.66 | $68.64 | $68.69 | $58.19 | 2,915,683 |
| 2018-02-06 | $67.47 | $70.29 | $67.32 | $70.05 | $59.34 | 3,183,944 |
| 2018-02-05 | $72.60 | $72.95 | $69.19 | $69.20 | $58.62 | 2,364,647 |
| 2018-02-02 | $74.36 | $74.57 | $72.48 | $72.60 | $61.50 | 1,900,234 |
| 2018-02-01 | $74.04 | $75.05 | $73.91 | $74.72 | $63.29 | 1,964,353 |
| 2018-01-31 | $76.23 | $77.00 | $73.94 | $74.56 | $63.16 | 3,162,042 |
| 2018-01-30 | $76.50 | $76.80 | $72.06 | $75.74 | $64.16 | 5,797,531 |
| 2018-01-29 | $78.40 | $79.69 | $78.25 | $79.00 | $66.92 | 3,614,175 |
| 2018-01-26 | $77.59 | $78.79 | $77.13 | $78.71 | $66.67 | 1,907,252 |
| 2018-01-25 | $78.41 | $78.66 | $77.03 | $77.22 | $65.41 | 2,543,695 |
| 2018-01-24 | $77.66 | $78.38 | $77.54 | $78.29 | $66.32 | 2,029,117 |
| 2018-01-23 | $77.32 | $77.63 | $76.71 | $77.36 | $65.53 | 1,013,750 |
| 2018-01-22 | $77.52 | $77.74 | $76.82 | $77.64 | $65.77 | 2,150,103 |
| 2018-01-19 | $76.67 | $77.64 | $76.42 | $77.51 | $65.66 | 1,928,306 |
| 2018-01-18 | $76.40 | $77.43 | $76.26 | $76.40 | $64.72 | 1,603,024 |
| 2018-01-17 | $76.47 | $76.83 | $75.77 | $76.54 | $64.84 | 1,452,165 |
| 2018-01-16 | $76.52 | $76.80 | $75.50 | $75.97 | $64.35 | 2,990,609 |
| 2018-01-12 | $75.71 | $76.60 | $75.38 | $76.40 | $64.72 | 2,272,836 |
| 2018-01-11 | $74.36 | $75.73 | $74.19 | $75.57 | $64.02 | 2,781,564 |
| 2018-01-10 | $74.83 | $75.01 | $73.88 | $74.11 | $62.78 | 2,067,314 |
| 2018-01-09 | $74.86 | $75.10 | $74.45 | $74.83 | $63.39 | 2,868,946 |
| 2018-01-08 | $74.86 | $75.24 | $74.72 | $74.86 | $63.41 | 2,073,324 |
| 2018-01-05 | $75.32 | $75.37 | $74.44 | $75.10 | $63.62 | 2,012,428 |
| 2018-01-04 | $74.19 | $75.69 | $74.00 | $74.85 | $63.41 | 3,090,461 |
| 2018-01-03 | $72.47 | $73.94 | $72.42 | $73.91 | $62.61 | 1,422,698 |
| 2018-01-02 | $72.57 | $73.57 | $72.46 | $73.02 | $61.85 | 2,230,179 |
| 2017-12-29 | $71.35 | $71.68 | $71.06 | $71.08 | $60.21 | 854,182 |
| 2017-12-28 | $70.95 | $71.55 | $70.61 | $71.44 | $60.52 | 1,052,692 |
| 2017-12-27 | $71.45 | $71.45 | $70.75 | $70.84 | $60.01 | 1,040,885 |
| 2017-12-26 | $71.24 | $71.58 | $70.96 | $71.15 | $60.27 | 460,521 |
| 2017-12-22 | $71.13 | $71.17 | $70.83 | $71.00 | $60.14 | 811,372 |
| 2017-12-21 | $71.20 | $71.48 | $70.37 | $71.23 | $60.34 | 1,115,791 |
| 2017-12-20 | $71.19 | $71.53 | $70.70 | $71.31 | $60.41 | 1,386,246 |
| 2017-12-19 | $71.14 | $71.36 | $70.47 | $70.90 | $60.06 | 1,430,302 |
| 2017-12-18 | $69.65 | $70.99 | $69.65 | $70.60 | $59.80 | 1,925,515 |
| 2017-12-15 | $69.84 | $70.00 | $69.05 | $69.16 | $58.59 | 2,327,515 |
| 2017-12-14 | $70.40 | $70.51 | $68.96 | $69.22 | $58.64 | 1,628,250 |
| 2017-12-13 | $70.80 | $71.17 | $69.93 | $70.10 | $59.38 | 1,531,206 |
| 2017-12-12 | $71.81 | $72.31 | $71.22 | $71.91 | $59.89 | 2,470,492 |
| 2017-12-11 | $70.68 | $71.90 | $70.68 | $71.74 | $59.75 | 1,775,230 |
| 2017-12-08 | $71.69 | $72.02 | $71.21 | $71.97 | $59.94 | 1,541,169 |
| 2017-12-07 | $70.21 | $71.68 | $69.89 | $71.22 | $59.31 | 1,775,802 |
| 2017-12-06 | $70.28 | $70.38 | $69.68 | $70.12 | $58.40 | 1,960,759 |
| 2017-12-05 | $70.27 | $71.58 | $69.91 | $70.17 | $58.44 | 2,749,480 |
| 2017-12-04 | $69.98 | $71.77 | $69.95 | $70.27 | $58.52 | 3,659,735 |
| 2017-12-01 | $69.79 | $70.27 | $68.32 | $69.65 | $58.01 | 2,765,412 |
| 2017-11-30 | $69.04 | $70.50 | $68.83 | $70.33 | $58.57 | 2,357,069 |
| 2017-11-29 | $67.43 | $69.63 | $67.25 | $69.01 | $57.47 | 2,261,557 |
| 2017-11-28 | $67.50 | $68.57 | $66.92 | $68.53 | $57.07 | 2,728,617 |
| 2017-11-27 | $67.03 | $67.43 | $66.84 | $66.90 | $55.72 | 2,458,473 |
| 2017-11-24 | $67.60 | $68.36 | $66.69 | $66.94 | $55.75 | 948,392 |
| 2017-11-22 | $67.82 | $68.34 | $67.70 | $67.87 | $56.52 | 1,043,654 |
| 2017-11-21 | $68.07 | $68.35 | $67.61 | $67.69 | $56.37 | 1,205,662 |
| 2017-11-20 | $66.75 | $67.99 | $66.69 | $67.70 | $56.38 | 2,071,937 |
| 2017-11-17 | $69.00 | $69.00 | $66.33 | $66.69 | $55.54 | 5,088,632 |
| 2017-11-16 | $68.35 | $69.87 | $68.20 | $69.70 | $58.05 | 1,499,149 |
| 2017-11-15 | $68.55 | $69.06 | $67.67 | $68.19 | $56.79 | 1,918,902 |
| 2017-11-14 | $68.95 | $69.24 | $68.44 | $68.67 | $57.19 | 1,331,298 |
| 2017-11-13 | $69.10 | $69.39 | $68.91 | $69.32 | $57.73 | 962,319 |
| 2017-11-10 | $69.09 | $69.80 | $68.75 | $69.59 | $57.75 | 945,351 |
| 2017-11-09 | $70.00 | $70.38 | $69.07 | $69.42 | $57.61 | 2,183,061 |
| 2017-11-08 | $70.39 | $70.60 | $70.01 | $70.52 | $58.52 | 972,906 |
| 2017-11-07 | $70.56 | $70.87 | $70.04 | $70.48 | $58.49 | 1,660,696 |
| 2017-11-06 | $71.44 | $71.44 | $70.55 | $70.61 | $58.60 | 1,479,881 |
| 2017-11-03 | $71.84 | $72.12 | $70.77 | $71.32 | $59.18 | 2,219,428 |
| 2017-11-02 | $70.87 | $72.24 | $70.43 | $71.96 | $59.72 | 2,131,281 |
| 2017-11-01 | $72.37 | $72.48 | $70.58 | $70.98 | $58.90 | 2,041,770 |
| 2017-10-31 | $70.65 | $72.20 | $70.58 | $71.73 | $59.52 | 2,703,698 |
| 2017-10-30 | $71.37 | $71.40 | $70.11 | $70.45 | $58.46 | 2,019,964 |
| 2017-10-27 | $71.17 | $71.97 | $71.01 | $71.87 | $59.64 | 2,213,158 |
| 2017-10-26 | $70.79 | $72.37 | $70.48 | $72.08 | $59.82 | 2,898,113 |
| 2017-10-25 | $69.90 | $70.89 | $69.43 | $70.23 | $58.28 | 3,653,537 |
| 2017-10-24 | $73.80 | $74.20 | $68.86 | $70.38 | $58.40 | 7,356,992 |
| 2017-10-23 | $75.00 | $75.68 | $74.54 | $74.65 | $61.95 | 2,589,975 |
| 2017-10-20 | $74.17 | $75.13 | $73.90 | $74.92 | $62.17 | 2,159,693 |
| 2017-10-19 | $72.49 | $73.80 | $72.25 | $73.77 | $61.22 | 2,637,079 |
| 2017-10-18 | $72.67 | $72.85 | $72.49 | $72.60 | $60.25 | 2,819,823 |
| 2017-10-17 | $72.70 | $73.00 | $72.48 | $72.70 | $60.33 | 1,902,104 |
| 2017-10-16 | $72.90 | $72.92 | $72.42 | $72.71 | $60.34 | 3,016,106 |
| 2017-10-13 | $73.02 | $73.17 | $72.57 | $72.69 | $60.32 | 2,602,909 |
| 2017-10-12 | $72.56 | $73.25 | $72.34 | $72.93 | $60.52 | 2,730,975 |
| 2017-10-11 | $72.88 | $73.32 | $72.62 | $72.86 | $60.46 | 1,717,752 |
| 2017-10-10 | $73.56 | $73.59 | $73.07 | $73.42 | $60.93 | 1,654,275 |
| 2017-10-09 | $73.50 | $73.73 | $72.86 | $73.30 | $60.83 | 2,041,615 |
| 2017-10-06 | $74.12 | $74.21 | $72.92 | $73.28 | $60.81 | 3,983,364 |
| 2017-10-05 | $74.70 | $74.79 | $73.68 | $74.73 | $62.01 | 1,662,049 |
| 2017-10-04 | $74.25 | $74.66 | $73.53 | $74.36 | $61.71 | 2,037,755 |
| 2017-10-03 | $73.25 | $74.19 | $72.93 | $73.76 | $61.21 | 1,761,493 |
| 2017-10-02 | $72.24 | $72.98 | $72.17 | $72.92 | $60.51 | 937,714 |
| 2017-09-29 | $72.50 | $73.01 | $72.24 | $72.34 | $60.03 | 1,111,601 |
| 2017-09-28 | $71.93 | $72.65 | $71.50 | $72.37 | $60.06 | 1,107,225 |
| 2017-09-27 | $71.99 | $73.29 | $71.98 | $72.69 | $60.32 | 1,675,476 |
| 2017-09-26 | $72.27 | $72.41 | $71.80 | $71.87 | $59.64 | 983,726 |
| 2017-09-25 | $71.37 | $72.22 | $71.24 | $72.05 | $59.79 | 1,776,944 |
| 2017-09-22 | $70.48 | $71.50 | $70.48 | $71.42 | $59.27 | 1,119,001 |
| 2017-09-21 | $71.00 | $71.37 | $70.68 | $70.71 | $58.68 | 1,199,590 |
| 2017-09-20 | $70.51 | $71.28 | $70.40 | $70.84 | $58.79 | 1,705,940 |
| 2017-09-19 | $70.67 | $71.01 | $70.31 | $70.90 | $58.84 | 1,326,360 |
| 2017-09-18 | $70.00 | $71.36 | $69.88 | $70.86 | $58.80 | 2,173,587 |
| 2017-09-15 | $69.24 | $69.98 | $68.72 | $69.92 | $58.02 | 2,008,794 |
| 2017-09-14 | $68.75 | $69.48 | $68.73 | $69.22 | $57.44 | 1,302,765 |
| 2017-09-13 | $68.58 | $69.20 | $68.41 | $69.12 | $57.36 | 1,170,183 |
| 2017-09-12 | $67.72 | $68.84 | $67.58 | $68.74 | $57.04 | 1,298,908 |
| 2017-09-11 | $67.84 | $68.10 | $67.47 | $67.70 | $56.18 | 1,407,207 |
| 2017-09-08 | $66.75 | $67.82 | $66.37 | $67.60 | $56.10 | 1,629,883 |
| 2017-09-07 | $65.52 | $66.91 | $65.31 | $66.83 | $55.46 | 2,263,286 |
| 2017-09-06 | $65.57 | $65.98 | $65.08 | $65.24 | $54.14 | 2,360,471 |
| 2017-09-05 | $65.81 | $65.84 | $64.95 | $65.29 | $54.18 | 1,567,029 |
| 2017-09-01 | $66.55 | $66.55 | $65.85 | $65.86 | $54.65 | 962,579 |
| 2017-08-31 | $66.34 | $66.53 | $66.00 | $66.33 | $55.04 | 1,152,807 |
| 2017-08-30 | $65.11 | $66.12 | $64.76 | $66.08 | $54.84 | 1,350,762 |
| 2017-08-29 | $64.20 | $65.24 | $64.13 | $65.16 | $54.07 | 1,643,523 |
| 2017-08-28 | $64.45 | $64.72 | $64.16 | $64.40 | $53.44 | 1,111,332 |
| 2017-08-25 | $64.21 | $64.54 | $63.86 | $64.01 | $53.12 | 954,262 |
| 2017-08-24 | $64.10 | $64.29 | $63.73 | $63.82 | $52.96 | 1,127,188 |
| 2017-08-23 | $64.04 | $64.29 | $63.82 | $64.01 | $53.12 | 1,087,597 |
| 2017-08-22 | $63.53 | $64.50 | $63.30 | $64.45 | $53.48 | 1,585,175 |
| 2017-08-21 | $63.03 | $63.59 | $62.72 | $63.25 | $52.49 | 1,168,781 |
| 2017-08-18 | $63.00 | $63.25 | $62.79 | $63.00 | $52.28 | 1,824,233 |
| 2017-08-17 | $64.16 | $64.16 | $63.01 | $63.15 | $52.40 | 1,687,203 |
| 2017-08-16 | $65.10 | $65.36 | $64.34 | $64.43 | $53.47 | 997,107 |
| 2017-08-15 | $65.46 | $65.59 | $64.66 | $64.87 | $53.83 | 1,296,192 |
| 2017-08-14 | $65.15 | $65.52 | $64.83 | $65.21 | $54.11 | 1,582,795 |
| 2017-08-11 | $65.46 | $65.46 | $64.76 | $64.81 | $53.58 | 1,483,107 |
| 2017-08-10 | $66.53 | $66.90 | $65.17 | $65.21 | $53.91 | 2,263,805 |
| 2017-08-09 | $67.75 | $68.00 | $67.03 | $67.21 | $55.56 | 1,383,831 |
| 2017-08-08 | $68.33 | $69.04 | $67.81 | $67.90 | $56.13 | 1,413,381 |
| 2017-08-07 | $68.47 | $68.89 | $68.19 | $68.55 | $56.67 | 1,155,824 |
| 2017-08-04 | $67.85 | $68.76 | $67.83 | $68.58 | $56.69 | 1,472,410 |
| 2017-08-03 | $67.58 | $68.35 | $67.28 | $67.61 | $55.89 | 1,599,536 |
| 2017-08-02 | $66.66 | $67.48 | $66.44 | $67.44 | $55.75 | 1,753,819 |
| 2017-08-01 | $68.69 | $68.69 | $66.50 | $67.04 | $55.42 | 2,192,604 |
| 2017-07-31 | $68.48 | $69.01 | $68.20 | $68.45 | $56.59 | 1,138,560 |
| 2017-07-28 | $67.90 | $68.42 | $67.68 | $68.18 | $56.36 | 1,371,850 |
| 2017-07-27 | $68.27 | $68.73 | $67.66 | $68.16 | $56.35 | 1,480,148 |
| 2017-07-26 | $68.72 | $69.36 | $68.37 | $68.56 | $56.68 | 1,697,041 |
| 2017-07-25 | $70.00 | $70.32 | $67.25 | $68.64 | $56.74 | 4,368,489 |
| 2017-07-24 | $69.07 | $69.42 | $68.61 | $69.14 | $57.16 | 2,694,118 |
| 2017-07-21 | $68.25 | $69.04 | $68.13 | $68.87 | $56.93 | 1,520,544 |
| 2017-07-20 | $68.78 | $69.36 | $68.17 | $68.55 | $56.67 | 1,413,999 |
| 2017-07-19 | $68.07 | $68.63 | $67.76 | $68.53 | $56.65 | 1,484,877 |
| 2017-07-18 | $68.10 | $68.51 | $67.88 | $68.45 | $56.59 | 1,177,486 |
| 2017-07-17 | $68.65 | $68.88 | $68.14 | $68.23 | $56.40 | 1,357,925 |
| 2017-07-14 | $67.87 | $68.87 | $67.82 | $68.65 | $56.75 | 945,934 |
| 2017-07-13 | $68.64 | $68.81 | $68.08 | $68.26 | $56.43 | 1,527,860 |
| 2017-07-12 | $69.16 | $69.56 | $68.48 | $68.52 | $56.64 | 1,372,792 |
| 2017-07-11 | $68.40 | $68.87 | $68.03 | $68.52 | $56.64 | 1,580,362 |
| 2017-07-10 | $67.46 | $68.94 | $67.40 | $68.48 | $56.61 | 2,150,092 |
| 2017-07-07 | $67.43 | $68.11 | $66.85 | $67.62 | $55.90 | 1,440,511 |
| 2017-07-06 | $66.42 | $68.00 | $66.32 | $67.20 | $55.55 | 3,220,267 |
| 2017-07-05 | $67.17 | $67.35 | $65.84 | $66.39 | $54.88 | 2,413,217 |
| 2017-07-03 | $66.41 | $67.43 | $66.18 | $67.00 | $55.39 | 1,418,298 |
| 2017-06-30 | $66.13 | $66.40 | $65.38 | $66.04 | $54.59 | 2,083,739 |
| 2017-06-29 | $65.35 | $65.97 | $64.69 | $65.31 | $53.99 | 2,632,575 |
| 2017-06-28 | $63.05 | $65.51 | $62.97 | $65.36 | $54.03 | 2,017,013 |
| 2017-06-27 | $63.11 | $63.77 | $62.78 | $62.80 | $51.92 | 1,341,899 |
| 2017-06-26 | $62.77 | $63.32 | $62.58 | $63.19 | $52.24 | 1,215,531 |
| 2017-06-23 | $62.77 | $63.17 | $62.49 | $62.51 | $51.68 | 1,295,153 |
| 2017-06-22 | $62.56 | $63.09 | $62.32 | $62.75 | $51.87 | 1,089,352 |
| 2017-06-21 | $63.92 | $63.94 | $62.59 | $62.75 | $51.87 | 1,469,452 |
| 2017-06-20 | $64.98 | $65.01 | $63.97 | $63.99 | $52.90 | 1,026,341 |
| 2017-06-19 | $65.45 | $65.45 | $64.80 | $65.19 | $53.89 | 1,603,387 |
| 2017-06-16 | $65.03 | $65.23 | $64.45 | $65.21 | $53.91 | 2,221,525 |
| 2017-06-15 | $64.49 | $65.25 | $64.15 | $65.11 | $53.82 | 1,724,062 |
| 2017-06-14 | $64.13 | $64.77 | $63.47 | $63.89 | $52.82 | 1,224,514 |
| 2017-06-13 | $64.73 | $64.94 | $64.20 | $64.33 | $53.18 | 1,310,386 |
| 2017-06-12 | $63.72 | $64.93 | $63.72 | $64.57 | $53.38 | 1,620,762 |
| 2017-06-09 | $64.01 | $64.47 | $63.82 | $64.01 | $52.92 | 1,071,097 |
| 2017-06-08 | $63.60 | $64.27 | $63.41 | $63.97 | $52.88 | 1,575,347 |
| 2017-06-07 | $64.21 | $64.51 | $62.87 | $63.45 | $52.45 | 1,848,972 |
| 2017-06-06 | $64.35 | $65.14 | $63.58 | $64.12 | $53.01 | 3,646,602 |
| 2017-06-05 | $62.92 | $63.00 | $61.93 | $62.32 | $51.52 | 2,503,053 |
| 2017-06-02 | $63.66 | $64.43 | $62.97 | $63.15 | $52.20 | 3,506,815 |
| 2017-06-01 | $63.16 | $64.04 | $62.65 | $63.69 | $52.65 | 1,322,815 |
| 2017-05-31 | $62.81 | $62.98 | $62.01 | $62.96 | $52.05 | 1,653,165 |
| 2017-05-30 | $62.52 | $62.91 | $62.39 | $62.64 | $51.78 | 898,088 |
| 2017-05-26 | $62.69 | $63.00 | $62.44 | $62.63 | $51.77 | 987,596 |
| 2017-05-25 | $62.77 | $63.12 | $62.15 | $62.69 | $51.82 | 1,287,360 |
| 2017-05-24 | $62.95 | $63.01 | $62.23 | $62.69 | $51.82 | 1,459,197 |
| 2017-05-23 | $63.07 | $63.10 | $62.28 | $62.81 | $51.92 | 1,117,117 |
| 2017-05-22 | $63.06 | $63.38 | $62.72 | $62.88 | $51.98 | 2,007,376 |
| 2017-05-19 | $62.42 | $63.28 | $62.33 | $62.83 | $51.94 | 2,344,749 |
| 2017-05-18 | $63.04 | $63.26 | $62.09 | $62.33 | $51.53 | 2,217,135 |
| 2017-05-17 | $63.67 | $63.96 | $63.25 | $63.38 | $52.39 | 1,981,603 |
| 2017-05-16 | $64.02 | $64.46 | $63.57 | $64.44 | $53.06 | 2,332,777 |
| 2017-05-15 | $63.39 | $63.90 | $63.36 | $63.78 | $52.52 | 1,883,456 |
| 2017-05-12 | $64.14 | $64.23 | $63.12 | $63.37 | $52.18 | 2,322,207 |
| 2017-05-11 | $64.35 | $64.89 | $63.51 | $64.37 | $53.00 | 4,331,394 |
| 2017-05-10 | $66.08 | $66.41 | $65.69 | $65.97 | $54.32 | 1,466,529 |
| 2017-05-09 | $66.25 | $66.59 | $66.03 | $66.29 | $54.59 | 1,244,692 |
| 2017-05-08 | $67.05 | $67.08 | $65.83 | $66.32 | $54.61 | 2,133,122 |
| 2017-05-05 | $67.00 | $67.42 | $66.60 | $67.04 | $55.20 | 1,107,236 |
| 2017-05-04 | $67.46 | $67.88 | $66.40 | $66.90 | $55.09 | 1,502,636 |
| 2017-05-03 | $69.17 | $69.17 | $67.08 | $67.36 | $55.47 | 1,372,503 |
| 2017-05-02 | $67.33 | $68.16 | $67.07 | $68.06 | $56.04 | 2,396,320 |
| 2017-05-01 | $66.97 | $66.97 | $65.92 | $66.18 | $54.49 | 1,669,410 |
| 2017-04-28 | $66.50 | $66.95 | $65.78 | $66.73 | $54.95 | 1,878,392 |
| 2017-04-27 | $65.40 | $66.44 | $64.99 | $66.41 | $54.68 | 2,181,855 |
| 2017-04-26 | $65.71 | $66.59 | $65.14 | $65.34 | $53.80 | 3,056,293 |
| 2017-04-25 | $66.35 | $67.21 | $65.00 | $65.76 | $54.15 | 3,943,592 |
| 2017-04-24 | $67.26 | $68.11 | $67.10 | $67.73 | $55.77 | 2,878,458 |
| 2017-04-21 | $66.09 | $66.40 | $65.44 | $65.76 | $54.15 | 2,285,595 |
| 2017-04-20 | $65.00 | $66.08 | $64.49 | $65.88 | $54.25 | 1,401,067 |
| 2017-04-19 | $64.55 | $65.00 | $64.30 | $64.56 | $53.16 | 1,948,555 |
| 2017-04-18 | $64.26 | $64.98 | $64.01 | $64.20 | $52.86 | 2,442,489 |
| 2017-04-17 | $64.98 | $65.39 | $64.43 | $65.34 | $53.80 | 1,678,277 |
| 2017-04-13 | $65.62 | $65.96 | $64.59 | $64.63 | $53.22 | 1,891,263 |
| 2017-04-12 | $67.46 | $67.52 | $65.55 | $65.65 | $54.06 | 1,844,177 |
| 2017-04-11 | $67.33 | $67.67 | $66.65 | $67.53 | $55.61 | 1,531,612 |
| 2017-04-10 | $66.98 | $68.03 | $66.58 | $67.65 | $55.70 | 1,441,319 |
| 2017-04-07 | $67.08 | $67.79 | $66.83 | $67.16 | $55.30 | 1,603,917 |
| 2017-04-06 | $66.92 | $67.38 | $66.70 | $67.16 | $55.30 | 1,243,846 |
| 2017-04-05 | $66.95 | $68.12 | $66.67 | $66.75 | $54.96 | 2,326,769 |
| 2017-04-04 | $66.62 | $66.96 | $66.28 | $66.62 | $54.86 | 1,653,448 |
| 2017-04-03 | $67.31 | $67.34 | $65.84 | $66.84 | $55.04 | 1,522,179 |
| 2017-03-31 | $67.29 | $67.79 | $67.03 | $67.20 | $55.33 | 1,336,709 |
| 2017-03-30 | $67.36 | $67.83 | $67.20 | $67.64 | $55.70 | 884,630 |
| 2017-03-29 | $66.90 | $67.94 | $66.89 | $67.65 | $55.70 | 1,347,731 |
| 2017-03-28 | $66.37 | $67.37 | $66.25 | $67.09 | $55.24 | 1,167,219 |
| 2017-03-27 | $66.99 | $67.25 | $65.76 | $66.49 | $54.75 | 1,662,284 |
| 2017-03-24 | $67.74 | $68.07 | $67.29 | $67.62 | $55.68 | 1,432,881 |
| 2017-03-23 | $67.55 | $67.87 | $67.04 | $67.59 | $55.66 | 1,584,289 |
| 2017-03-22 | $67.52 | $67.90 | $67.06 | $67.53 | $55.61 | 1,412,631 |
| 2017-03-21 | $69.24 | $69.43 | $67.35 | $67.65 | $55.70 | 2,888,546 |
| 2017-03-20 | $69.44 | $69.60 | $68.79 | $69.11 | $56.91 | 2,038,010 |
| 2017-03-17 | $69.18 | $69.61 | $68.80 | $69.52 | $57.24 | 5,316,568 |
| 2017-03-16 | $68.95 | $69.21 | $68.69 | $68.89 | $56.73 | 1,679,351 |
| 2017-03-15 | $67.81 | $69.13 | $67.75 | $68.87 | $56.71 | 1,859,469 |
| 2017-03-14 | $67.67 | $67.67 | $66.64 | $67.35 | $55.46 | 1,160,471 |
| 2017-03-13 | $67.76 | $68.16 | $67.71 | $67.87 | $55.89 | 1,295,407 |
| 2017-03-10 | $67.37 | $67.85 | $67.03 | $67.71 | $55.75 | 1,621,530 |
| 2017-03-09 | $67.02 | $67.47 | $66.23 | $66.72 | $54.94 | 2,287,329 |
| 2017-03-08 | $67.73 | $67.97 | $67.11 | $67.31 | $55.42 | 1,490,635 |
| 2017-03-07 | $67.91 | $68.63 | $67.52 | $67.57 | $55.64 | 1,688,532 |
| 2017-03-06 | $68.23 | $68.76 | $67.51 | $68.27 | $56.22 | 1,761,044 |
| 2017-03-03 | $67.58 | $68.72 | $67.41 | $68.63 | $56.51 | 2,127,145 |
| 2017-03-02 | $68.94 | $68.98 | $67.28 | $67.38 | $55.48 | 2,739,201 |
| 2017-03-01 | $67.91 | $69.51 | $67.49 | $69.19 | $56.97 | 2,703,574 |
| 2017-02-28 | $67.53 | $67.65 | $66.65 | $66.81 | $55.01 | 1,827,122 |
| 2017-02-27 | $67.31 | $67.69 | $67.01 | $67.61 | $55.67 | 1,747,506 |
| 2017-02-24 | $67.40 | $67.58 | $66.66 | $67.42 | $55.52 | 1,646,585 |
| 2017-02-23 | $68.34 | $68.49 | $67.11 | $67.44 | $55.53 | 1,362,297 |
| 2017-02-22 | $68.40 | $68.54 | $67.71 | $68.04 | $56.03 | 1,420,377 |
| 2017-02-21 | $68.93 | $69.18 | $68.38 | $68.77 | $56.63 | 1,870,661 |
| 2017-02-17 | $68.50 | $68.88 | $67.65 | $68.85 | $56.69 | 1,455,370 |
| 2017-02-16 | $69.88 | $69.92 | $68.45 | $68.72 | $56.59 | 1,492,971 |
| 2017-02-15 | $69.68 | $70.07 | $69.27 | $69.80 | $57.48 | 1,416,240 |
| 2017-02-14 | $69.74 | $70.12 | $69.53 | $70.07 | $57.70 | 2,006,624 |
| 2017-02-13 | $69.00 | $69.89 | $68.94 | $69.87 | $57.53 | 1,835,160 |
| 2017-02-10 | $68.21 | $68.87 | $67.88 | $68.73 | $56.59 | 1,899,608 |
| 2017-02-09 | $67.00 | $68.32 | $66.70 | $68.19 | $55.95 | 2,137,244 |
| 2017-02-08 | $67.58 | $67.58 | $66.67 | $66.84 | $54.85 | 1,911,572 |
| 2017-02-07 | $68.07 | $68.59 | $67.53 | $67.63 | $55.49 | 1,237,192 |
| 2017-02-06 | $68.05 | $68.57 | $67.57 | $68.07 | $55.86 | 1,623,691 |
| 2017-02-03 | $67.32 | $68.87 | $67.32 | $68.49 | $56.20 | 1,981,162 |
| 2017-02-02 | $68.24 | $68.97 | $67.38 | $67.59 | $55.46 | 1,875,749 |
| 2017-02-01 | $67.64 | $69.80 | $67.37 | $68.63 | $56.32 | 3,058,770 |
| 2017-01-31 | $65.92 | $68.64 | $64.96 | $67.31 | $55.23 | 6,319,054 |
| 2017-01-30 | $67.36 | $67.75 | $66.40 | $67.62 | $55.49 | 3,627,583 |
| 2017-01-27 | $68.17 | $68.19 | $67.13 | $67.59 | $55.46 | 1,601,188 |
| 2017-01-26 | $68.28 | $68.44 | $67.72 | $68.08 | $55.86 | 1,614,351 |
| 2017-01-25 | $67.00 | $68.69 | $66.82 | $68.40 | $56.13 | 2,295,294 |
| 2017-01-24 | $65.65 | $66.91 | $65.65 | $66.70 | $54.73 | 1,639,076 |
| 2017-01-23 | $65.99 | $66.00 | $65.23 | $65.47 | $53.72 | 2,356,529 |
| 2017-01-20 | $66.00 | $66.31 | $65.42 | $66.00 | $54.16 | 1,880,617 |
| 2017-01-19 | $66.54 | $66.70 | $65.48 | $65.74 | $53.94 | 2,068,205 |
| 2017-01-18 | $66.90 | $66.91 | $66.18 | $66.31 | $54.41 | 2,454,089 |
| 2017-01-17 | $67.00 | $67.46 | $66.61 | $66.92 | $54.91 | 1,238,555 |
| 2017-01-13 | $67.07 | $67.65 | $66.78 | $67.52 | $55.40 | 1,512,772 |
| 2017-01-12 | $66.80 | $66.80 | $65.69 | $66.33 | $54.43 | 1,480,635 |
| 2017-01-11 | $66.25 | $66.82 | $66.02 | $66.80 | $54.81 | 1,602,024 |
| 2017-01-10 | $65.27 | $66.31 | $65.11 | $66.25 | $54.36 | 2,035,508 |
| 2017-01-09 | $65.75 | $65.99 | $64.76 | $65.07 | $53.39 | 1,483,803 |
| 2017-01-06 | $65.55 | $66.35 | $64.95 | $65.88 | $54.06 | 1,741,057 |
| 2017-01-05 | $65.90 | $66.23 | $64.97 | $65.14 | $53.45 | 1,658,250 |
| 2017-01-04 | $65.70 | $66.39 | $65.65 | $66.22 | $54.34 | 2,448,430 |
| 2017-01-03 | $64.62 | $65.93 | $64.61 | $65.32 | $53.60 | 2,115,795 |
| 2016-12-30 | $64.54 | $64.96 | $63.77 | $63.90 | $52.43 | 2,123,223 |
| 2016-12-29 | $64.97 | $65.30 | $64.32 | $64.37 | $52.82 | 1,133,558 |
| 2016-12-28 | $65.87 | $65.98 | $64.82 | $64.96 | $53.30 | 1,198,588 |
| 2016-12-27 | $65.54 | $66.01 | $65.36 | $65.63 | $53.85 | 522,744 |
| 2016-12-23 | $65.18 | $65.83 | $65.01 | $65.43 | $53.69 | 1,140,854 |
| 2016-12-22 | $65.35 | $65.37 | $64.77 | $65.14 | $53.45 | 1,046,899 |
| 2016-12-21 | $65.68 | $66.02 | $65.14 | $65.36 | $53.63 | 1,503,059 |
| 2016-12-20 | $65.27 | $65.84 | $65.01 | $65.70 | $53.91 | 1,707,965 |
| 2016-12-19 | $64.94 | $65.80 | $64.80 | $65.21 | $53.51 | 1,413,100 |
| 2016-12-16 | $65.66 | $65.94 | $64.99 | $65.10 | $53.42 | 3,208,662 |
| 2016-12-15 | $65.72 | $66.25 | $65.14 | $65.37 | $53.64 | 2,860,751 |
| 2016-12-14 | $66.37 | $66.90 | $65.50 | $65.71 | $53.92 | 1,750,818 |
| 2016-12-13 | $67.44 | $67.74 | $66.78 | $67.17 | $54.62 | 2,416,643 |
| 2016-12-12 | $67.67 | $68.02 | $66.75 | $67.10 | $54.56 | 1,915,578 |
| 2016-12-09 | $68.50 | $68.50 | $67.07 | $67.68 | $55.03 | 3,819,356 |
| 2016-12-08 | $67.42 | $68.41 | $67.03 | $68.07 | $55.35 | 3,093,424 |
| 2016-12-07 | $64.71 | $67.97 | $64.25 | $67.63 | $54.99 | 3,658,831 |
| 2016-12-06 | $65.10 | $65.50 | $64.04 | $64.43 | $52.39 | 3,578,597 |
| 2016-12-05 | $63.91 | $65.50 | $63.65 | $65.41 | $53.19 | 3,724,806 |
| 2016-12-02 | $62.77 | $63.31 | $62.08 | $63.10 | $51.31 | 1,797,219 |
| 2016-12-01 | $58.78 | $63.30 | $58.78 | $63.04 | $51.26 | 2,210,928 |
| 2016-11-30 | $61.69 | $62.62 | $61.35 | $62.15 | $50.54 | 2,213,104 |
| 2016-11-29 | $60.93 | $61.46 | $60.49 | $61.27 | $49.82 | 1,954,168 |
| 2016-11-28 | $61.88 | $62.00 | $60.94 | $61.00 | $49.60 | 1,486,978 |
| 2016-11-25 | $62.19 | $62.19 | $61.38 | $62.00 | $50.41 | 717,003 |
| 2016-11-23 | $60.92 | $62.22 | $60.63 | $61.98 | $50.40 | 1,959,935 |
| 2016-11-22 | $60.38 | $60.84 | $60.15 | $60.75 | $49.40 | 1,536,169 |
| 2016-11-21 | $60.04 | $60.52 | $59.89 | $60.14 | $48.90 | 1,241,498 |
| 2016-11-18 | $59.80 | $60.12 | $59.61 | $59.78 | $48.61 | 1,366,479 |
| 2016-11-17 | $59.98 | $60.37 | $59.86 | $60.02 | $48.80 | 1,534,192 |
| 2016-11-16 | $60.39 | $60.41 | $59.79 | $60.30 | $49.03 | 1,809,668 |
| 2016-11-15 | $59.48 | $60.70 | $59.19 | $60.63 | $49.11 | 2,283,279 |
| 2016-11-14 | $59.33 | $59.89 | $58.73 | $59.55 | $48.23 | 2,195,779 |
| 2016-11-11 | $59.90 | $60.44 | $58.38 | $59.17 | $47.92 | 2,461,369 |
| 2016-11-10 | $58.12 | $60.40 | $58.12 | $60.33 | $48.86 | 4,372,947 |
| 2016-11-09 | $53.38 | $58.25 | $53.38 | $57.96 | $46.94 | 2,749,915 |
| 2016-11-08 | $55.66 | $55.88 | $54.81 | $55.56 | $45.00 | 1,630,297 |
| 2016-11-07 | $55.44 | $55.89 | $55.16 | $55.76 | $45.16 | 1,800,881 |
| 2016-11-04 | $53.62 | $55.15 | $53.62 | $54.52 | $44.16 | 2,283,467 |
| 2016-11-03 | $54.62 | $54.95 | $54.00 | $54.14 | $43.85 | 2,022,843 |
| 2016-11-02 | $54.59 | $55.16 | $54.35 | $54.53 | $44.16 | 2,207,730 |
| 2016-11-01 | $55.03 | $55.54 | $54.11 | $54.60 | $44.22 | 1,639,886 |
| 2016-10-31 | $55.61 | $55.85 | $54.88 | $54.92 | $44.48 | 2,472,817 |
| 2016-10-28 | $55.34 | $55.82 | $55.10 | $55.39 | $44.86 | 2,617,797 |
| 2016-10-27 | $55.42 | $55.56 | $54.52 | $55.28 | $44.77 | 2,131,217 |
| 2016-10-26 | $54.56 | $55.50 | $54.04 | $55.26 | $44.76 | 2,709,566 |
| 2016-10-25 | $55.01 | $56.78 | $54.25 | $54.80 | $44.38 | 4,700,499 |
| 2016-10-24 | $56.88 | $57.54 | $56.33 | $56.34 | $45.63 | 2,273,040 |
| 2016-10-21 | $55.93 | $56.69 | $55.32 | $56.49 | $45.75 | 2,059,400 |
| 2016-10-20 | $56.94 | $56.94 | $55.93 | $56.63 | $45.87 | 1,570,276 |
| 2016-10-19 | $56.45 | $57.18 | $56.35 | $56.95 | $46.12 | 1,418,726 |
| 2016-10-18 | $57.46 | $57.70 | $56.79 | $56.92 | $46.10 | 1,519,395 |
| 2016-10-17 | $56.89 | $57.19 | $56.75 | $56.81 | $46.01 | 986,128 |
| 2016-10-14 | $57.04 | $57.41 | $56.68 | $56.82 | $46.02 | 1,084,132 |
| 2016-10-13 | $56.84 | $57.02 | $56.29 | $56.69 | $45.91 | 1,526,816 |
| 2016-10-12 | $57.35 | $58.05 | $56.58 | $57.45 | $46.53 | 2,283,684 |
| 2016-10-11 | $58.44 | $58.61 | $57.17 | $57.43 | $46.51 | 2,183,573 |
| 2016-10-10 | $59.35 | $59.50 | $58.42 | $58.51 | $47.39 | 1,185,110 |
| 2016-10-07 | $59.95 | $60.21 | $58.75 | $59.03 | $47.81 | 1,563,971 |
| 2016-10-06 | $59.80 | $59.83 | $59.35 | $59.76 | $48.40 | 1,084,214 |
| 2016-10-05 | $59.24 | $60.00 | $58.70 | $59.82 | $48.45 | 1,215,825 |
| 2016-10-04 | $58.76 | $59.83 | $58.68 | $59.09 | $47.86 | 1,921,397 |
| 2016-10-03 | $58.48 | $58.92 | $58.36 | $58.77 | $47.60 | 984,811 |
| 2016-09-30 | $58.40 | $59.30 | $57.99 | $58.78 | $47.61 | 2,219,689 |
| 2016-09-29 | $58.38 | $58.88 | $57.79 | $57.89 | $46.89 | 1,425,713 |
| 2016-09-28 | $57.49 | $58.55 | $57.49 | $58.51 | $47.39 | 1,251,870 |
| 2016-09-27 | $57.10 | $57.44 | $56.77 | $57.38 | $46.47 | 1,501,399 |
| 2016-09-26 | $57.57 | $57.83 | $57.14 | $57.19 | $46.32 | 1,331,922 |
| 2016-09-23 | $58.42 | $58.65 | $57.10 | $57.93 | $46.92 | 1,437,410 |
| 2016-09-22 | $58.33 | $58.77 | $58.00 | $58.45 | $47.34 | 1,637,443 |
| 2016-09-21 | $57.40 | $57.92 | $57.25 | $57.78 | $46.80 | 2,080,502 |
| 2016-09-20 | $57.12 | $57.51 | $56.89 | $57.28 | $46.39 | 3,261,446 |
| 2016-09-19 | $56.96 | $57.33 | $56.55 | $56.68 | $45.91 | 1,676,157 |
| 2016-09-16 | $56.58 | $56.96 | $56.02 | $56.57 | $45.82 | 3,212,529 |
| 2016-09-15 | $56.75 | $57.11 | $56.34 | $56.93 | $46.11 | 2,752,054 |
| 2016-09-14 | $55.19 | $56.94 | $55.19 | $56.74 | $45.95 | 1,532,777 |
| 2016-09-13 | $56.61 | $56.93 | $56.20 | $56.36 | $45.65 | 1,668,013 |
| 2016-09-12 | $55.72 | $57.26 | $55.54 | $57.17 | $46.30 | 2,280,999 |
| 2016-09-09 | $56.95 | $57.31 | $56.10 | $56.11 | $45.44 | 2,291,430 |
| 2016-09-08 | $57.67 | $57.67 | $57.16 | $57.48 | $46.55 | 2,798,522 |
| 2016-09-07 | $57.99 | $57.99 | $57.35 | $57.49 | $46.56 | 5,000,819 |
| 2016-09-06 | $58.92 | $59.16 | $57.73 | $57.84 | $46.85 | 4,053,169 |
| 2016-09-02 | $59.95 | $60.00 | $59.07 | $59.21 | $47.96 | 2,525,051 |
| 2016-09-01 | $59.99 | $60.16 | $58.89 | $59.55 | $48.23 | 1,866,950 |
| 2016-08-31 | $60.21 | $60.38 | $59.55 | $59.84 | $48.47 | 1,221,052 |
| 2016-08-30 | $60.28 | $60.57 | $59.98 | $60.50 | $49.00 | 1,668,019 |
| 2016-08-29 | $59.85 | $60.52 | $59.50 | $60.28 | $48.82 | 1,139,319 |
| 2016-08-26 | $60.10 | $60.75 | $59.60 | $59.85 | $48.47 | 1,189,144 |
| 2016-08-25 | $59.70 | $59.94 | $59.52 | $59.93 | $48.54 | 850,559 |
| 2016-08-24 | $59.87 | $60.18 | $59.65 | $59.75 | $48.39 | 1,196,971 |
| 2016-08-23 | $60.11 | $60.49 | $60.01 | $60.02 | $48.61 | 1,142,688 |
| 2016-08-22 | $59.63 | $60.13 | $59.56 | $59.91 | $48.52 | 1,690,563 |
| 2016-08-19 | $59.44 | $59.97 | $59.30 | $59.92 | $48.53 | 2,448,071 |
| 2016-08-18 | $59.24 | $59.54 | $59.00 | $59.54 | $48.22 | 1,581,324 |
| 2016-08-17 | $58.92 | $59.13 | $57.79 | $59.08 | $47.85 | 1,551,200 |
| 2016-08-16 | $58.60 | $59.18 | $58.42 | $58.88 | $47.69 | 2,632,977 |
| 2016-08-15 | $57.65 | $58.94 | $57.65 | $58.83 | $47.65 | 2,292,673 |
| 2016-08-12 | $57.67 | $58.06 | $57.57 | $57.71 | $46.74 | 1,192,716 |
| 2016-08-11 | $58.00 | $58.18 | $57.30 | $57.90 | $46.89 | 959,931 |
| 2016-08-10 | $57.94 | $58.18 | $57.51 | $57.72 | $46.75 | 1,368,571 |
| 2016-08-09 | $58.22 | $58.59 | $57.65 | $57.94 | $46.73 | 1,341,397 |
| 2016-08-08 | $58.19 | $58.55 | $57.97 | $58.12 | $46.88 | 1,122,747 |
| 2016-08-05 | $57.56 | $58.08 | $57.52 | $57.96 | $46.75 | 1,689,268 |
| 2016-08-04 | $57.78 | $58.04 | $57.12 | $57.35 | $46.26 | 2,383,255 |
| 2016-08-03 | $57.46 | $58.04 | $57.03 | $57.75 | $46.58 | 2,326,577 |
| 2016-08-02 | $58.42 | $58.60 | $57.70 | $57.82 | $46.64 | 2,595,490 |
| 2016-08-01 | $58.84 | $59.10 | $58.13 | $58.54 | $47.22 | 1,941,075 |
| 2016-07-29 | $58.57 | $59.17 | $57.40 | $58.97 | $47.56 | 2,504,586 |
| 2016-07-28 | $58.90 | $59.03 | $57.87 | $58.53 | $47.21 | 2,697,256 |
| 2016-07-27 | $58.71 | $59.60 | $58.36 | $59.08 | $47.65 | 3,613,793 |
| 2016-07-26 | $56.20 | $58.53 | $56.14 | $58.36 | $47.07 | 5,064,015 |
| 2016-07-25 | $54.86 | $55.91 | $54.66 | $55.91 | $45.09 | 3,958,761 |
| 2016-07-22 | $54.98 | $55.05 | $54.09 | $55.00 | $44.36 | 1,655,443 |
| 2016-07-21 | $54.81 | $55.53 | $54.00 | $54.71 | $44.13 | 2,301,546 |
| 2016-07-20 | $53.83 | $55.26 | $53.75 | $54.97 | $44.34 | 2,873,772 |
| 2016-07-19 | $53.30 | $54.49 | $53.21 | $53.65 | $43.27 | 2,376,950 |
| 2016-07-18 | $53.77 | $54.73 | $53.43 | $54.54 | $43.99 | 2,422,202 |
| 2016-07-15 | $54.41 | $54.42 | $53.70 | $53.81 | $43.40 | 2,033,047 |
| 2016-07-14 | $54.62 | $55.00 | $54.07 | $54.07 | $43.61 | 1,815,680 |
| 2016-07-13 | $54.47 | $54.48 | $53.66 | $53.90 | $43.47 | 1,673,266 |
| 2016-07-12 | $53.56 | $54.26 | $53.07 | $54.14 | $43.67 | 2,572,187 |
| 2016-07-11 | $52.16 | $53.13 | $52.14 | $53.00 | $42.75 | 2,039,741 |
| 2016-07-08 | $51.43 | $52.30 | $50.94 | $52.12 | $42.04 | 3,447,928 |
| 2016-07-07 | $50.80 | $51.20 | $50.19 | $50.75 | $40.93 | 2,270,894 |
| 2016-07-06 | $50.16 | $50.84 | $49.35 | $50.79 | $40.97 | 2,394,290 |
| 2016-07-05 | $51.66 | $51.66 | $49.96 | $50.48 | $40.72 | 1,640,319 |
| 2016-07-01 | $51.89 | $52.45 | $51.48 | $51.84 | $41.81 | 1,755,765 |
| 2016-06-30 | $50.96 | $51.87 | $50.40 | $51.87 | $41.84 | 3,069,216 |
| 2016-06-29 | $50.33 | $50.99 | $50.01 | $50.64 | $40.84 | 2,344,321 |
| 2016-06-28 | $49.00 | $49.84 | $48.74 | $49.83 | $40.19 | 3,481,664 |
| 2016-06-27 | $50.94 | $51.28 | $48.17 | $48.88 | $39.42 | 6,449,447 |
| 2016-06-24 | $52.94 | $53.86 | $51.81 | $51.97 | $41.92 | 9,657,924 |
| 2016-06-23 | $55.54 | $56.37 | $55.11 | $56.35 | $45.45 | 1,579,430 |
| 2016-06-22 | $54.61 | $55.27 | $54.38 | $54.84 | $44.23 | 1,654,368 |
| 2016-06-21 | $54.48 | $54.66 | $53.94 | $54.58 | $44.02 | 1,968,305 |
| 2016-06-20 | $55.11 | $55.78 | $54.92 | $54.93 | $44.30 | 1,608,428 |
| 2016-06-17 | $54.30 | $55.06 | $54.09 | $54.37 | $43.85 | 3,482,368 |
| 2016-06-16 | $53.49 | $54.39 | $52.92 | $54.21 | $43.72 | 1,586,983 |
| 2016-06-15 | $54.14 | $54.60 | $53.78 | $53.87 | $43.45 | 1,799,426 |
| 2016-06-14 | $54.29 | $54.42 | $53.60 | $54.11 | $43.64 | 1,925,378 |
| 2016-06-13 | $54.80 | $55.40 | $54.39 | $54.55 | $44.00 | 1,629,716 |
| 2016-06-10 | $55.36 | $55.63 | $54.39 | $54.89 | $44.27 | 1,743,935 |
| 2016-06-09 | $56.47 | $56.47 | $55.77 | $56.02 | $45.18 | 1,001,470 |
| 2016-06-08 | $56.42 | $57.45 | $56.34 | $56.90 | $45.89 | 1,705,196 |
| 2016-06-07 | $55.82 | $56.70 | $55.82 | $56.18 | $45.31 | 1,989,697 |
| 2016-06-06 | $55.01 | $55.91 | $54.85 | $55.76 | $44.97 | 2,001,844 |
| 2016-06-03 | $55.39 | $55.63 | $54.52 | $54.90 | $44.28 | 2,999,144 |
| 2016-06-02 | $55.59 | $56.26 | $55.03 | $56.25 | $45.37 | 1,537,959 |
| 2016-06-01 | $55.53 | $55.80 | $54.87 | $55.67 | $44.90 | 1,636,595 |
| 2016-05-31 | $55.54 | $56.16 | $55.27 | $55.75 | $44.97 | 1,851,018 |
| 2016-05-27 | $55.59 | $55.89 | $55.25 | $55.63 | $44.87 | 1,037,186 |
| 2016-05-26 | $55.43 | $55.85 | $55.25 | $55.47 | $44.74 | 1,730,517 |
| 2016-05-25 | $54.59 | $55.67 | $54.49 | $55.47 | $44.74 | 2,064,860 |
| 2016-05-24 | $53.54 | $54.38 | $53.45 | $54.17 | $43.69 | 1,760,840 |
| 2016-05-23 | $53.46 | $53.65 | $53.00 | $53.19 | $42.90 | 1,385,685 |
| 2016-05-20 | $53.52 | $53.98 | $53.27 | $53.39 | $43.06 | 2,295,141 |
| 2016-05-19 | $54.75 | $54.92 | $52.98 | $53.34 | $43.02 | 4,510,995 |
| 2016-05-18 | $56.09 | $56.39 | $54.93 | $55.23 | $44.55 | 2,151,330 |
| 2016-05-17 | $56.70 | $57.36 | $56.22 | $56.40 | $45.49 | 1,305,265 |
| 2016-05-16 | $56.13 | $57.23 | $56.13 | $57.01 | $45.79 | 1,965,592 |
| 2016-05-13 | $56.72 | $57.29 | $55.84 | $56.02 | $44.99 | 1,321,204 |
| 2016-05-12 | $57.19 | $57.77 | $56.48 | $56.93 | $45.72 | 1,695,119 |
| 2016-05-11 | $57.51 | $57.81 | $56.89 | $56.94 | $45.73 | 1,921,614 |
| 2016-05-10 | $56.66 | $57.67 | $56.18 | $57.61 | $46.27 | 2,201,366 |
| 2016-05-09 | $57.48 | $57.50 | $55.72 | $55.84 | $44.85 | 2,436,581 |
| 2016-05-06 | $55.18 | $55.74 | $54.75 | $55.54 | $44.61 | 2,644,316 |
| 2016-05-05 | $55.98 | $56.43 | $55.33 | $55.61 | $44.66 | 1,928,679 |
| 2016-05-04 | $57.40 | $57.40 | $55.47 | $55.89 | $44.89 | 3,389,057 |
| 2016-05-03 | $58.10 | $58.22 | $57.45 | $57.86 | $46.47 | 2,056,399 |
| 2016-05-02 | $59.17 | $59.36 | $58.39 | $58.67 | $47.12 | 2,327,138 |
| 2016-04-29 | $59.11 | $60.00 | $58.59 | $58.91 | $47.31 | 2,335,012 |
| 2016-04-28 | $59.91 | $60.64 | $59.34 | $59.58 | $47.85 | 2,200,480 |
| 2016-04-27 | $59.93 | $60.86 | $59.27 | $60.23 | $48.37 | 4,410,610 |
| 2016-04-26 | $57.98 | $59.12 | $56.32 | $58.93 | $47.33 | 4,825,708 |
| 2016-04-25 | $56.47 | $56.49 | $55.77 | $56.05 | $45.02 | 2,485,887 |
| 2016-04-22 | $55.99 | $56.80 | $55.77 | $56.49 | $45.37 | 2,315,875 |
| 2016-04-21 | $56.57 | $56.72 | $55.81 | $55.91 | $44.90 | 1,436,158 |
| 2016-04-20 | $56.36 | $57.09 | $56.01 | $56.43 | $45.32 | 2,617,337 |
| 2016-04-19 | $56.22 | $56.77 | $55.73 | $56.12 | $45.07 | 2,498,314 |
| 2016-04-18 | $55.65 | $56.08 | $55.44 | $55.92 | $44.91 | 2,521,760 |
| 2016-04-15 | $56.01 | $56.08 | $55.64 | $55.78 | $44.80 | 1,548,670 |
| 2016-04-14 | $55.80 | $56.03 | $55.10 | $55.81 | $44.82 | 1,903,145 |
| 2016-04-13 | $54.11 | $55.61 | $53.50 | $55.56 | $44.62 | 2,001,162 |
| 2016-04-12 | $53.06 | $53.82 | $52.67 | $53.65 | $43.09 | 2,070,924 |
| 2016-04-11 | $52.46 | $53.58 | $52.44 | $52.72 | $42.34 | 2,168,261 |
| 2016-04-08 | $52.94 | $53.76 | $52.45 | $52.65 | $42.29 | 1,567,077 |
| 2016-04-07 | $52.71 | $53.00 | $52.21 | $52.42 | $42.10 | 1,616,466 |
| 2016-04-06 | $52.88 | $53.19 | $51.99 | $53.14 | $42.68 | 2,174,157 |
| 2016-04-05 | $53.21 | $53.28 | $52.55 | $52.83 | $42.43 | 2,333,047 |
| 2016-04-04 | $54.11 | $54.21 | $53.58 | $53.67 | $43.10 | 1,670,196 |
| 2016-04-01 | $54.41 | $54.41 | $53.13 | $54.21 | $43.54 | 2,073,209 |
| 2016-03-31 | $54.66 | $54.80 | $54.14 | $54.69 | $43.92 | 2,050,836 |
| 2016-03-30 | $55.04 | $55.25 | $54.28 | $54.57 | $43.83 | 1,434,479 |
| 2016-03-29 | $53.49 | $54.78 | $53.01 | $54.76 | $43.98 | 1,871,802 |
| 2016-03-28 | $53.48 | $54.09 | $53.35 | $53.78 | $43.19 | 1,463,857 |
| 2016-03-24 | $53.01 | $53.46 | $51.93 | $53.45 | $42.93 | 1,503,276 |
| 2016-03-23 | $54.45 | $54.45 | $53.60 | $53.68 | $43.11 | 1,560,343 |
| 2016-03-22 | $54.50 | $54.83 | $54.17 | $54.46 | $43.74 | 1,292,799 |
| 2016-03-21 | $55.13 | $55.26 | $54.39 | $54.93 | $44.12 | 1,867,652 |
| 2016-03-18 | $55.13 | $55.60 | $54.48 | $55.18 | $44.32 | 7,565,241 |
| 2016-03-17 | $54.11 | $55.35 | $53.95 | $54.94 | $44.12 | 2,302,653 |
| 2016-03-16 | $53.19 | $54.27 | $52.99 | $54.02 | $43.39 | 1,911,219 |
| 2016-03-15 | $53.40 | $53.41 | $52.87 | $53.41 | $42.90 | 1,650,365 |
| 2016-03-14 | $52.48 | $53.85 | $52.37 | $53.72 | $43.14 | 2,903,764 |
| 2016-03-11 | $52.43 | $52.83 | $51.30 | $52.73 | $42.35 | 1,988,116 |
| 2016-03-10 | $52.56 | $52.68 | $51.26 | $51.78 | $41.59 | 2,064,678 |
| 2016-03-09 | $52.63 | $53.00 | $52.04 | $52.22 | $41.94 | 2,294,447 |
| 2016-03-08 | $53.15 | $53.49 | $52.15 | $52.32 | $42.02 | 2,635,220 |
| 2016-03-07 | $53.03 | $53.94 | $53.01 | $53.65 | $43.09 | 2,240,316 |
| 2016-03-04 | $54.10 | $54.23 | $53.06 | $53.42 | $42.90 | 2,913,726 |
| 2016-03-03 | $52.17 | $54.16 | $52.09 | $54.06 | $43.42 | 3,819,454 |
| 2016-03-02 | $52.58 | $52.75 | $51.93 | $52.27 | $41.98 | 2,219,035 |
| 2016-03-01 | $52.09 | $52.74 | $51.49 | $52.71 | $42.33 | 2,092,348 |
| 2016-02-29 | $51.92 | $52.23 | $51.46 | $51.50 | $41.36 | 1,944,977 |
| 2016-02-26 | $52.32 | $52.67 | $51.12 | $51.95 | $41.72 | 1,851,660 |
| 2016-02-25 | $51.53 | $51.82 | $50.73 | $51.82 | $41.62 | 1,925,254 |
| 2016-02-24 | $50.87 | $51.31 | $49.40 | $51.17 | $41.10 | 2,301,298 |
| 2016-02-23 | $51.87 | $52.27 | $51.21 | $51.50 | $41.36 | 2,141,860 |
| 2016-02-22 | $51.55 | $52.31 | $51.55 | $52.24 | $41.96 | 1,649,777 |
| 2016-02-19 | $51.07 | $51.20 | $50.32 | $50.90 | $40.88 | 1,999,593 |
| 2016-02-18 | $51.90 | $52.35 | $50.70 | $51.28 | $41.19 | 2,446,653 |
| 2016-02-17 | $51.72 | $53.21 | $51.14 | $52.05 | $41.80 | 2,745,990 |
| 2016-02-16 | $50.55 | $51.38 | $50.00 | $51.36 | $41.25 | 1,953,680 |
| 2016-02-12 | $48.83 | $50.09 | $48.34 | $50.00 | $40.16 | 2,142,061 |
| 2016-02-11 | $47.87 | $49.10 | $47.53 | $48.29 | $38.78 | 1,826,989 |
| 2016-02-10 | $49.77 | $50.32 | $48.55 | $48.73 | $39.14 | 2,553,452 |
| 2016-02-09 | $49.22 | $50.53 | $49.22 | $49.84 | $39.83 | 2,711,602 |
| 2016-02-08 | $49.69 | $50.32 | $49.10 | $49.89 | $39.87 | 3,070,839 |
| 2016-02-05 | $50.00 | $51.37 | $49.60 | $50.11 | $40.05 | 2,843,691 |
| 2016-02-04 | $47.92 | $50.21 | $47.81 | $50.00 | $39.96 | 3,522,869 |
| 2016-02-03 | $47.77 | $48.09 | $45.92 | $47.79 | $38.19 | 3,358,809 |
| 2016-02-02 | $47.84 | $48.07 | $47.28 | $47.53 | $37.99 | 2,447,904 |
| 2016-02-01 | $48.46 | $48.88 | $47.36 | $48.54 | $38.79 | 3,796,391 |
| 2016-01-29 | $45.24 | $49.57 | $45.01 | $49.07 | $39.22 | 5,947,043 |
| 2016-01-28 | $47.69 | $47.99 | $46.01 | $47.36 | $37.85 | 3,144,789 |
| 2016-01-27 | $47.65 | $47.99 | $46.58 | $46.91 | $37.49 | 2,381,513 |
| 2016-01-26 | $46.12 | $47.58 | $46.08 | $47.55 | $38.00 | 2,359,422 |
| 2016-01-25 | $46.41 | $46.41 | $45.61 | $45.71 | $36.53 | 2,193,137 |
| 2016-01-22 | $46.68 | $47.53 | $46.18 | $46.53 | $37.19 | 2,810,334 |
| 2016-01-21 | $45.53 | $46.42 | $44.95 | $45.81 | $36.61 | 2,995,689 |
| 2016-01-20 | $44.28 | $45.88 | $43.46 | $45.33 | $36.23 | 4,069,609 |
| 2016-01-19 | $45.76 | $45.84 | $44.30 | $45.03 | $35.99 | 2,389,089 |
| 2016-01-15 | $45.23 | $45.49 | $43.94 | $45.31 | $36.21 | 3,230,133 |
| 2016-01-14 | $44.69 | $46.02 | $43.78 | $45.71 | $36.53 | 3,136,556 |
| 2016-01-13 | $45.27 | $45.66 | $44.12 | $44.30 | $35.40 | 2,652,369 |
| 2016-01-12 | $45.64 | $46.02 | $44.51 | $45.19 | $36.12 | 1,644,914 |
| 2016-01-11 | $45.59 | $45.76 | $44.57 | $45.23 | $36.15 | 2,619,207 |
| 2016-01-08 | $46.08 | $46.44 | $45.07 | $45.23 | $36.15 | 2,798,373 |
| 2016-01-07 | $45.79 | $46.52 | $45.57 | $45.75 | $36.56 | 2,955,882 |
| 2016-01-06 | $46.64 | $47.84 | $46.52 | $47.18 | $37.71 | 2,856,936 |
| 2016-01-05 | $47.40 | $47.56 | $46.47 | $47.17 | $37.70 | 2,157,130 |
| 2016-01-04 | $46.50 | $47.39 | $45.87 | $47.16 | $37.69 | 2,878,962 |
| 2015-12-31 | $47.78 | $48.05 | $47.39 | $47.40 | $37.88 | 1,329,696 |
| 2015-12-30 | $48.32 | $48.73 | $47.98 | $48.02 | $38.38 | 1,068,619 |
| 2015-12-29 | $48.33 | $48.61 | $47.87 | $48.38 | $38.67 | 1,363,385 |
| 2015-12-28 | $48.40 | $48.55 | $47.62 | $48.00 | $38.36 | 1,386,437 |
| 2015-12-24 | $48.58 | $48.88 | $48.31 | $48.45 | $38.72 | 723,456 |
| 2015-12-23 | $47.83 | $48.75 | $47.83 | $48.65 | $38.88 | 2,415,822 |
| 2015-12-22 | $46.11 | $47.79 | $46.09 | $47.49 | $37.95 | 2,727,134 |
| 2015-12-21 | $45.55 | $46.22 | $45.36 | $45.77 | $36.58 | 2,947,712 |
| 2015-12-18 | $45.15 | $45.61 | $45.04 | $45.16 | $36.09 | 5,239,439 |
| 2015-12-17 | $46.72 | $46.84 | $45.42 | $45.44 | $36.32 | 2,893,374 |
| 2015-12-16 | $47.20 | $47.48 | $45.99 | $46.72 | $37.34 | 2,735,669 |
| 2015-12-15 | $47.74 | $48.48 | $47.71 | $47.88 | $37.15 | 2,376,049 |
| 2015-12-14 | $47.51 | $47.92 | $46.80 | $47.51 | $36.87 | 2,530,146 |
| 2015-12-11 | $47.96 | $49.00 | $46.91 | $47.25 | $36.66 | 2,700,560 |
| 2015-12-10 | $48.70 | $49.30 | $48.55 | $48.88 | $37.93 | 1,799,096 |
| 2015-12-09 | $48.38 | $49.69 | $48.23 | $48.84 | $37.90 | 3,053,812 |
| 2015-12-08 | $48.64 | $48.90 | $47.99 | $48.45 | $37.60 | 3,250,095 |
| 2015-12-07 | $49.59 | $49.69 | $48.74 | $49.02 | $38.04 | 2,449,785 |
| 2015-12-04 | $48.86 | $50.31 | $48.63 | $49.78 | $38.63 | 4,978,535 |
| 2015-12-03 | $49.89 | $49.89 | $48.27 | $48.79 | $37.86 | 6,483,806 |
| 2015-12-02 | $51.52 | $51.97 | $51.17 | $51.25 | $39.77 | 2,600,226 |
| 2015-12-01 | $51.21 | $51.68 | $50.91 | $51.59 | $40.03 | 3,114,372 |
| 2015-11-30 | $51.67 | $52.10 | $51.02 | $51.96 | $40.32 | 2,763,524 |
| 2015-11-27 | $51.58 | $52.08 | $51.43 | $51.84 | $40.23 | 678,646 |
| 2015-11-25 | $51.46 | $51.96 | $51.45 | $51.60 | $40.04 | 1,559,381 |
| 2015-11-24 | $50.87 | $51.75 | $50.73 | $51.46 | $39.93 | 1,602,120 |
| 2015-11-23 | $51.58 | $51.96 | $51.24 | $51.34 | $39.84 | 1,312,775 |
| 2015-11-20 | $51.37 | $51.79 | $51.06 | $51.44 | $39.92 | 2,578,039 |
| 2015-11-19 | $51.45 | $51.50 | $50.56 | $51.06 | $39.62 | 1,949,051 |
| 2015-11-18 | $50.05 | $51.58 | $49.89 | $51.50 | $39.96 | 2,202,073 |
| 2015-11-17 | $50.37 | $50.51 | $49.92 | $50.01 | $38.81 | 1,575,644 |
| 2015-11-16 | $49.97 | $50.47 | $49.56 | $50.36 | $39.08 | 1,862,744 |
| 2015-11-13 | $49.91 | $50.50 | $49.74 | $50.01 | $38.81 | 1,345,942 |
| 2015-11-12 | $50.87 | $51.11 | $49.90 | $49.98 | $38.78 | 2,087,011 |
| 2015-11-11 | $51.66 | $51.72 | $51.00 | $51.23 | $39.75 | 1,479,533 |
| 2015-11-10 | $51.69 | $52.19 | $51.05 | $51.40 | $39.88 | 2,483,072 |
| 2015-11-09 | $53.58 | $54.50 | $51.79 | $52.07 | $40.22 | 2,073,816 |
| 2015-11-06 | $53.47 | $54.23 | $53.10 | $53.95 | $41.67 | 2,525,633 |
| 2015-11-05 | $52.88 | $53.55 | $52.39 | $53.48 | $41.31 | 1,988,853 |
| 2015-11-04 | $52.61 | $53.39 | $52.36 | $52.76 | $40.75 | 2,167,306 |
| 2015-11-03 | $53.55 | $53.94 | $52.73 | $53.23 | $41.11 | 2,516,886 |
| 2015-11-02 | $52.86 | $54.00 | $52.60 | $53.71 | $41.48 | 1,933,242 |
| 2015-10-30 | $53.17 | $53.24 | $52.07 | $52.65 | $40.66 | 2,284,319 |
| 2015-10-29 | $53.62 | $53.76 | $52.74 | $53.14 | $41.04 | 1,852,445 |
| 2015-10-28 | $51.55 | $53.80 | $50.53 | $53.73 | $41.50 | 4,675,818 |
| 2015-10-27 | $51.43 | $53.99 | $49.46 | $51.20 | $39.54 | 7,052,371 |
| 2015-10-26 | $54.90 | $55.17 | $54.60 | $54.89 | $42.39 | 4,122,246 |
| 2015-10-23 | $54.06 | $55.04 | $53.73 | $54.85 | $42.36 | 3,016,899 |
| 2015-10-22 | $53.83 | $54.25 | $52.88 | $53.93 | $41.65 | 2,675,820 |
| 2015-10-21 | $53.26 | $53.71 | $52.60 | $52.77 | $40.76 | 2,518,738 |
| 2015-10-20 | $51.54 | $53.19 | $51.28 | $53.02 | $40.95 | 3,300,881 |
| 2015-10-19 | $52.44 | $52.97 | $51.94 | $52.26 | $40.36 | 2,824,518 |
| 2015-10-16 | $53.69 | $53.69 | $51.94 | $52.53 | $40.57 | 4,394,819 |
| 2015-10-15 | $53.56 | $54.50 | $52.71 | $53.48 | $41.31 | 2,354,867 |
| 2015-10-14 | $54.21 | $54.21 | $53.17 | $53.30 | $41.17 | 1,871,265 |
| 2015-10-13 | $54.63 | $54.71 | $53.73 | $53.91 | $41.64 | 2,184,037 |
| 2015-10-12 | $55.35 | $55.80 | $54.75 | $54.86 | $42.37 | 1,480,701 |
| 2015-10-09 | $55.31 | $56.05 | $54.92 | $55.28 | $42.70 | 1,926,116 |
| 2015-10-08 | $54.87 | $55.97 | $54.65 | $55.80 | $43.10 | 1,893,783 |
| 2015-10-07 | $54.39 | $55.66 | $54.16 | $55.05 | $42.52 | 3,233,497 |
| 2015-10-06 | $53.99 | $54.50 | $53.66 | $54.09 | $41.78 | 2,210,981 |
| 2015-10-05 | $52.54 | $54.51 | $52.01 | $54.25 | $41.90 | 2,822,675 |
| 2015-10-02 | $50.66 | $52.17 | $50.00 | $52.06 | $40.21 | 6,356,757 |
| 2015-10-01 | $52.27 | $52.71 | $51.02 | $51.66 | $39.90 | 2,844,830 |
| 2015-09-30 | $52.55 | $52.78 | $51.51 | $52.15 | $40.28 | 3,270,060 |
| 2015-09-29 | $51.86 | $52.82 | $51.76 | $52.21 | $40.32 | 3,276,230 |
| 2015-09-28 | $52.65 | $53.16 | $51.56 | $51.77 | $39.98 | 3,480,882 |
| 2015-09-25 | $54.38 | $54.71 | $52.97 | $53.16 | $41.06 | 3,462,764 |
| 2015-09-24 | $54.47 | $54.86 | $53.63 | $54.49 | $42.09 | 2,903,541 |
| 2015-09-23 | $54.99 | $55.40 | $54.45 | $54.98 | $42.46 | 2,226,231 |
| 2015-09-22 | $55.54 | $56.26 | $54.46 | $55.04 | $42.51 | 2,436,620 |
| 2015-09-21 | $56.46 | $57.12 | $56.09 | $56.55 | $43.68 | 1,434,876 |
| 2015-09-18 | $57.02 | $57.15 | $55.81 | $56.31 | $43.49 | 2,895,546 |
| 2015-09-17 | $58.47 | $58.82 | $57.60 | $57.75 | $44.60 | 2,211,992 |
| 2015-09-16 | $58.40 | $58.77 | $58.21 | $58.65 | $45.30 | 1,165,996 |
| 2015-09-15 | $57.36 | $58.33 | $56.87 | $58.27 | $45.00 | 2,100,678 |
| 2015-09-14 | $57.41 | $57.57 | $56.97 | $57.06 | $44.07 | 1,337,307 |
| 2015-09-11 | $57.20 | $57.51 | $56.79 | $57.47 | $44.39 | 1,714,865 |
| 2015-09-10 | $57.21 | $57.83 | $57.01 | $57.34 | $44.29 | 2,242,537 |
| 2015-09-09 | $58.11 | $58.40 | $57.25 | $57.38 | $44.32 | 2,065,721 |
| 2015-09-08 | $57.82 | $57.82 | $57.02 | $57.60 | $44.49 | 2,586,781 |
| 2015-09-04 | $57.20 | $57.45 | $56.63 | $56.84 | $43.90 | 2,310,572 |
| 2015-09-03 | $58.27 | $58.76 | $57.94 | $58.07 | $44.85 | 2,502,644 |
Paccar Inc (PCAR) News Headlines
.jpg)
Stocks making the biggest moves premarket: Tesla, Coinbase, Stellantis, Palantir, Caterpillar and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 7, 2025.jpg)
Stocks making the biggest moves midday: U.S. Steel, Tesla, Dollar Tree, Apple and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 7, 2025.jpg)
UBS downgrades all U.S. machinery stocks like Caterpillar to sell on tariff impact
The bottom isn't yet in sight when it comes to the U.S. machinery industry, according to UBS.
cnbc.com April 7, 2025.jpg)
.jpg)
Similar Companies to Paccar Inc (PCAR) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |