Progressive Corp (PGR) Exchange: NYSE
Data as of April 18, 2024
$209.75 ($0.63) 0.30%
Progressive Corp - Daily Information
Click for more stock information on Progressive Corp.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $209.36 |
| Previous Close | $209.75 |
| High | $210.05 |
| Low | $208.02 |
| Adjusted Open | $209.36 |
| Previous Adjusted Close | $209.75 |
| Adjusted High | $210.05 |
| Adjusted Low | $208.02 |
About Progressive Corp (PGR)
Progressive Corp (PGR) is a publicly traded insurance company that was founded in 1937 in the United States. It specializes in providing customers with car and property insurance. Since its inception, Progressive has grown to employ over 33,000 people and is now considered one of the largest auto insurance companies in the United States and one of the top five largest providers of auto insurance in Canada. Progressive has seen a steady and significant increase in total net premiums earned since 2017 and has established itself as one of the most successful companies in the insurance sector.
Invest in Progressive Corp (PGR)
Historical Stock Data for Progressive Corp (PGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $209.36 | $210.05 | $208.02 | $209.75 | $209.75 | 2,116,565 |
| 2024-04-17 | $209.08 | $210.03 | $207.59 | $209.12 | $209.12 | 3,554,574 |
| 2024-04-16 | $207.66 | $210.62 | $206.72 | $208.35 | $208.35 | 2,916,807 |
| 2024-04-15 | $207.76 | $208.78 | $205.13 | $206.59 | $206.59 | 3,842,041 |
| 2024-04-12 | $208.00 | $209.50 | $203.26 | $203.90 | $203.90 | 5,356,174 |
| 2024-04-11 | $206.25 | $207.09 | $202.09 | $202.26 | $202.26 | 3,896,401 |
| 2024-04-10 | $203.95 | $207.09 | $203.21 | $206.15 | $206.15 | 2,367,313 |
| 2024-04-09 | $210.56 | $211.05 | $204.19 | $204.81 | $204.81 | 2,659,317 |
| 2024-04-08 | $210.70 | $210.96 | $208.70 | $210.39 | $210.39 | 2,321,088 |
| 2024-04-05 | $210.24 | $212.05 | $209.28 | $211.00 | $211.00 | 2,566,018 |
| 2024-04-04 | $211.20 | $212.24 | $208.37 | $209.24 | $209.24 | 2,503,597 |
| 2024-04-03 | $210.29 | $211.75 | $209.60 | $210.77 | $210.77 | 2,511,027 |
| 2024-04-02 | $209.96 | $210.71 | $208.95 | $210.03 | $209.93 | 1,887,310 |
| 2024-04-01 | $207.19 | $210.05 | $205.92 | $209.95 | $209.85 | 2,179,245 |
| 2024-03-28 | $207.23 | $208.19 | $206.39 | $206.82 | $206.82 | 2,718,075 |
| 2024-03-27 | $205.16 | $206.30 | $204.26 | $206.15 | $206.15 | 3,509,309 |
| 2024-03-26 | $205.79 | $207.80 | $204.30 | $204.65 | $204.65 | 3,546,233 |
| 2024-03-25 | $205.83 | $206.89 | $204.66 | $206.02 | $206.02 | 2,830,951 |
| 2024-03-22 | $205.85 | $207.40 | $205.24 | $205.70 | $205.70 | 2,557,922 |
| 2024-03-21 | $204.50 | $207.20 | $203.54 | $205.57 | $205.57 | 3,418,789 |
| 2024-03-20 | $205.00 | $206.86 | $204.68 | $205.72 | $205.72 | 1,729,903 |
| 2024-03-19 | $207.53 | $207.87 | $204.18 | $205.49 | $205.49 | 2,025,036 |
| 2024-03-18 | $204.57 | $207.20 | $204.07 | $206.41 | $206.41 | 2,289,861 |
| 2024-03-15 | $199.57 | $205.83 | $199.57 | $204.88 | $204.88 | 5,740,556 |
| 2024-03-14 | $201.63 | $202.70 | $199.54 | $201.87 | $201.87 | 3,495,131 |
| 2024-03-13 | $199.63 | $199.87 | $197.77 | $199.74 | $199.74 | 2,075,976 |
| 2024-03-12 | $197.00 | $199.07 | $195.57 | $198.94 | $198.94 | 1,514,861 |
| 2024-03-11 | $198.20 | $198.26 | $195.43 | $196.74 | $196.74 | 2,170,016 |
| 2024-03-08 | $195.13 | $198.98 | $194.49 | $198.41 | $198.41 | 2,803,588 |
| 2024-03-07 | $196.00 | $196.94 | $193.86 | $196.12 | $196.12 | 2,964,864 |
| 2024-03-06 | $193.40 | $196.30 | $191.00 | $196.01 | $196.01 | 3,431,512 |
| 2024-03-05 | $189.49 | $190.88 | $189.40 | $189.81 | $189.81 | 2,445,832 |
| 2024-03-04 | $187.76 | $189.83 | $187.32 | $189.24 | $189.24 | 2,931,044 |
| 2024-03-01 | $189.20 | $190.16 | $186.94 | $187.83 | $187.83 | 3,677,454 |
| 2024-02-29 | $192.12 | $192.36 | $188.80 | $189.56 | $189.56 | 4,203,657 |
| 2024-02-28 | $192.73 | $193.39 | $191.48 | $192.03 | $192.03 | 2,533,706 |
| 2024-02-27 | $193.63 | $193.95 | $189.66 | $192.18 | $192.18 | 2,477,102 |
| 2024-02-26 | $192.15 | $193.67 | $191.33 | $193.58 | $193.58 | 2,194,227 |
| 2024-02-23 | $191.84 | $192.60 | $190.52 | $191.30 | $191.30 | 1,826,477 |
| 2024-02-22 | $190.73 | $192.31 | $189.25 | $191.69 | $191.69 | 1,997,761 |
| 2024-02-21 | $190.26 | $191.32 | $187.79 | $190.25 | $190.25 | 2,253,134 |
| 2024-02-20 | $189.63 | $191.95 | $189.00 | $189.48 | $189.48 | 2,497,968 |
| 2024-02-16 | $189.86 | $191.92 | $188.58 | $189.09 | $189.09 | 2,113,118 |
| 2024-02-15 | $187.73 | $189.85 | $187.10 | $189.24 | $189.24 | 1,939,681 |
| 2024-02-14 | $184.17 | $188.20 | $182.23 | $187.95 | $187.95 | 3,434,410 |
| 2024-02-13 | $184.14 | $184.91 | $180.72 | $182.08 | $182.08 | 3,251,298 |
| 2024-02-12 | $182.72 | $183.12 | $181.65 | $182.36 | $182.36 | 1,748,897 |
| 2024-02-09 | $182.56 | $184.00 | $182.30 | $182.72 | $182.72 | 1,968,752 |
| 2024-02-08 | $182.21 | $184.28 | $181.89 | $182.96 | $182.96 | 1,762,390 |
| 2024-02-07 | $181.45 | $182.85 | $180.68 | $182.17 | $182.17 | 1,586,600 |
| 2024-02-06 | $182.00 | $182.62 | $179.91 | $180.27 | $180.27 | 1,579,615 |
| 2024-02-05 | $180.48 | $182.64 | $180.48 | $182.18 | $182.18 | 1,819,291 |
| 2024-02-02 | $180.17 | $181.90 | $179.68 | $180.69 | $180.69 | 1,791,639 |
| 2024-02-01 | $176.77 | $179.65 | $176.37 | $178.71 | $178.71 | 2,839,173 |
| 2024-01-31 | $180.46 | $180.86 | $177.69 | $178.25 | $178.25 | 1,978,847 |
| 2024-01-30 | $176.38 | $179.82 | $175.50 | $179.71 | $179.71 | 1,834,684 |
| 2024-01-29 | $178.75 | $180.46 | $176.73 | $177.76 | $177.76 | 2,000,825 |
| 2024-01-26 | $178.20 | $180.00 | $177.27 | $179.42 | $179.42 | 2,354,278 |
| 2024-01-25 | $178.41 | $180.49 | $176.15 | $178.01 | $178.01 | 2,887,277 |
| 2024-01-24 | $181.60 | $182.35 | $176.51 | $178.36 | $178.36 | 4,386,821 |
| 2024-01-23 | $169.68 | $172.04 | $169.57 | $170.32 | $170.32 | 2,932,614 |
| 2024-01-22 | $170.72 | $171.97 | $170.21 | $170.28 | $170.28 | 2,643,223 |
| 2024-01-19 | $171.00 | $172.51 | $170.08 | $170.14 | $170.14 | 2,722,301 |
| 2024-01-18 | $167.47 | $170.27 | $166.92 | $169.91 | $169.91 | 2,530,183 |
| 2024-01-17 | $169.24 | $171.71 | $168.89 | $169.89 | $169.04 | 2,373,788 |
| 2024-01-16 | $169.84 | $169.84 | $168.02 | $168.57 | $167.73 | 2,186,260 |
| 2024-01-12 | $169.38 | $169.96 | $167.70 | $168.90 | $168.06 | 1,649,872 |
| 2024-01-11 | $166.00 | $168.29 | $164.98 | $168.02 | $167.18 | 2,275,560 |
| 2024-01-10 | $166.08 | $168.22 | $164.17 | $165.51 | $164.69 | 1,582,558 |
| 2024-01-09 | $165.95 | $166.83 | $164.16 | $166.67 | $165.84 | 1,927,822 |
| 2024-01-08 | $163.44 | $165.51 | $162.35 | $165.37 | $165.37 | 1,994,216 |
| 2024-01-05 | $164.31 | $164.57 | $161.56 | $162.71 | $162.71 | 1,543,619 |
| 2024-01-04 | $164.68 | $166.28 | $162.96 | $163.00 | $163.00 | 1,937,188 |
| 2024-01-03 | $162.26 | $165.31 | $162.12 | $163.17 | $163.17 | 2,208,612 |
| 2024-01-02 | $159.80 | $161.70 | $159.34 | $161.63 | $161.63 | 1,912,312 |
| 2023-12-29 | $158.47 | $159.82 | $158.10 | $159.28 | $159.28 | 1,637,512 |
| 2023-12-28 | $158.00 | $159.18 | $157.61 | $158.34 | $158.34 | 1,139,747 |
| 2023-12-27 | $156.78 | $157.95 | $156.06 | $157.66 | $157.66 | 1,205,116 |
| 2023-12-26 | $157.77 | $157.90 | $156.73 | $157.38 | $157.38 | 1,066,698 |
| 2023-12-22 | $156.92 | $158.19 | $156.35 | $157.76 | $157.76 | 1,006,030 |
| 2023-12-21 | $154.93 | $156.56 | $154.38 | $156.48 | $156.48 | 1,139,205 |
| 2023-12-20 | $157.54 | $157.68 | $155.54 | $155.56 | $155.56 | 1,716,002 |
| 2023-12-19 | $155.36 | $157.84 | $154.75 | $157.68 | $157.68 | 2,625,346 |
| 2023-12-18 | $154.86 | $156.77 | $154.43 | $156.00 | $156.00 | 2,346,773 |
| 2023-12-15 | $151.68 | $156.33 | $149.14 | $153.41 | $153.41 | 6,746,516 |
| 2023-12-14 | $160.19 | $160.81 | $152.82 | $153.55 | $153.55 | 5,633,767 |
| 2023-12-13 | $165.31 | $165.57 | $160.27 | $160.55 | $160.55 | 2,742,791 |
| 2023-12-12 | $163.11 | $165.16 | $162.81 | $165.13 | $165.13 | 2,204,066 |
| 2023-12-11 | $162.87 | $164.37 | $162.28 | $163.42 | $163.42 | 2,060,641 |
| 2023-12-08 | $161.81 | $162.35 | $159.82 | $161.17 | $161.17 | 2,614,634 |
| 2023-12-07 | $162.35 | $162.96 | $161.67 | $161.71 | $161.71 | 2,622,995 |
| 2023-12-06 | $163.05 | $164.29 | $160.62 | $161.49 | $161.49 | 2,145,125 |
| 2023-12-05 | $163.41 | $164.35 | $162.56 | $163.53 | $163.53 | 1,419,221 |
| 2023-12-04 | $161.93 | $163.58 | $161.58 | $163.41 | $163.41 | 1,569,738 |
| 2023-12-01 | $164.16 | $164.85 | $162.24 | $162.46 | $162.46 | 2,630,042 |
| 2023-11-30 | $163.05 | $164.46 | $162.68 | $164.03 | $164.03 | 3,561,739 |
| 2023-11-29 | $162.78 | $163.76 | $162.01 | $163.00 | $163.00 | 1,519,872 |
| 2023-11-28 | $164.28 | $164.73 | $162.58 | $163.26 | $163.26 | 1,656,052 |
| 2023-11-27 | $163.87 | $164.48 | $163.00 | $164.41 | $164.41 | 1,692,878 |
| 2023-11-24 | $163.14 | $164.10 | $163.14 | $163.72 | $163.72 | 680,013 |
| 2023-11-22 | $161.35 | $163.01 | $161.00 | $162.61 | $162.61 | 1,515,765 |
| 2023-11-21 | $160.12 | $162.85 | $160.07 | $161.81 | $161.81 | 1,954,569 |
| 2023-11-20 | $158.00 | $160.58 | $157.68 | $159.35 | $159.35 | 2,019,059 |
| 2023-11-17 | $159.84 | $160.83 | $157.51 | $157.57 | $157.57 | 2,402,535 |
| 2023-11-16 | $158.16 | $160.10 | $158.16 | $159.94 | $159.94 | 2,781,309 |
| 2023-11-15 | $159.28 | $159.53 | $156.23 | $157.67 | $157.67 | 3,421,699 |
| 2023-11-14 | $160.99 | $161.41 | $159.18 | $159.53 | $159.53 | 3,080,429 |
| 2023-11-13 | $161.19 | $161.98 | $159.54 | $161.92 | $161.92 | 2,908,151 |
| 2023-11-10 | $160.97 | $161.72 | $160.06 | $160.39 | $160.39 | 2,988,121 |
| 2023-11-09 | $159.21 | $161.28 | $159.03 | $160.35 | $160.35 | 2,274,630 |
| 2023-11-08 | $158.15 | $159.12 | $157.39 | $158.61 | $158.61 | 1,757,154 |
| 2023-11-07 | $159.00 | $159.00 | $157.20 | $158.61 | $158.61 | 1,874,720 |
| 2023-11-06 | $157.31 | $158.50 | $156.86 | $158.23 | $158.23 | 2,067,336 |
| 2023-11-03 | $159.11 | $159.11 | $155.61 | $156.21 | $156.21 | 4,047,007 |
| 2023-11-02 | $158.71 | $160.69 | $156.93 | $158.77 | $158.77 | 2,996,836 |
| 2023-11-01 | $159.00 | $160.62 | $157.91 | $159.61 | $159.61 | 2,264,439 |
| 2023-10-31 | $155.13 | $158.45 | $154.71 | $158.09 | $158.09 | 2,353,340 |
| 2023-10-30 | $153.63 | $155.37 | $153.22 | $155.19 | $155.19 | 2,253,048 |
| 2023-10-27 | $153.00 | $153.31 | $151.55 | $153.06 | $153.06 | 2,147,621 |
| 2023-10-26 | $156.68 | $157.42 | $153.38 | $153.86 | $153.86 | 2,754,246 |
| 2023-10-25 | $157.82 | $158.00 | $156.05 | $156.43 | $156.43 | 2,219,051 |
| 2023-10-24 | $154.04 | $156.41 | $153.48 | $156.24 | $156.24 | 1,683,337 |
| 2023-10-23 | $155.00 | $155.00 | $153.28 | $153.48 | $153.48 | 1,844,161 |
| 2023-10-20 | $158.40 | $158.63 | $154.59 | $154.84 | $154.84 | 3,051,868 |
| 2023-10-19 | $158.98 | $160.50 | $157.55 | $157.80 | $157.80 | 2,587,008 |
| 2023-10-18 | $160.00 | $161.00 | $158.49 | $159.18 | $159.18 | 2,898,121 |
| 2023-10-17 | $158.25 | $158.99 | $157.51 | $158.94 | $158.94 | 2,720,410 |
| 2023-10-16 | $156.04 | $158.17 | $154.82 | $157.05 | $157.05 | 4,257,916 |
| 2023-10-13 | $150.00 | $155.38 | $149.64 | $154.95 | $154.95 | 6,481,497 |
| 2023-10-12 | $144.37 | $144.59 | $142.87 | $143.30 | $143.30 | 2,403,680 |
| 2023-10-11 | $142.09 | $144.20 | $142.07 | $143.86 | $143.86 | 3,099,204 |
| 2023-10-10 | $143.50 | $144.27 | $141.84 | $142.25 | $142.25 | 2,391,397 |
| 2023-10-09 | $142.53 | $143.38 | $141.93 | $143.26 | $143.26 | 1,369,215 |
| 2023-10-06 | $142.80 | $143.83 | $142.01 | $142.86 | $142.86 | 2,207,193 |
| 2023-10-05 | $142.30 | $143.70 | $141.73 | $142.50 | $142.50 | 1,936,114 |
| 2023-10-04 | $139.41 | $142.33 | $138.69 | $142.16 | $142.16 | 2,161,137 |
| 2023-10-03 | $140.00 | $142.35 | $138.50 | $139.40 | $139.30 | 2,105,688 |
| 2023-10-02 | $138.89 | $139.54 | $137.59 | $138.97 | $138.97 | 1,779,359 |
| 2023-09-29 | $140.09 | $140.50 | $138.84 | $139.30 | $139.30 | 2,434,938 |
| 2023-09-28 | $141.13 | $141.85 | $140.11 | $140.41 | $140.41 | 1,641,526 |
| 2023-09-27 | $140.35 | $140.72 | $139.03 | $140.62 | $140.62 | 1,978,982 |
| 2023-09-26 | $142.50 | $142.94 | $140.67 | $140.75 | $140.75 | 1,848,568 |
| 2023-09-25 | $142.84 | $143.04 | $140.79 | $142.42 | $142.42 | 1,889,583 |
| 2023-09-22 | $142.52 | $143.68 | $142.14 | $143.26 | $143.26 | 1,679,654 |
| 2023-09-21 | $143.24 | $144.31 | $141.95 | $142.40 | $142.40 | 3,993,885 |
| 2023-09-20 | $142.77 | $143.97 | $142.51 | $142.69 | $142.69 | 1,637,138 |
| 2023-09-19 | $141.37 | $142.65 | $140.43 | $142.47 | $142.47 | 1,877,300 |
| 2023-09-18 | $138.92 | $140.99 | $138.40 | $140.56 | $140.56 | 1,713,011 |
| 2023-09-15 | $134.70 | $139.72 | $134.34 | $138.74 | $138.74 | 4,508,045 |
| 2023-09-14 | $140.00 | $140.19 | $138.28 | $139.57 | $139.57 | 2,429,302 |
| 2023-09-13 | $139.26 | $139.92 | $138.84 | $139.17 | $139.17 | 2,302,762 |
| 2023-09-12 | $137.62 | $140.21 | $137.62 | $138.65 | $138.65 | 2,388,994 |
| 2023-09-11 | $136.08 | $138.48 | $136.08 | $137.26 | $137.26 | 1,549,823 |
| 2023-09-08 | $137.36 | $137.90 | $135.69 | $135.76 | $135.76 | 1,619,414 |
| 2023-09-07 | $135.70 | $138.37 | $135.27 | $137.41 | $137.41 | 2,188,343 |
| 2023-09-06 | $133.73 | $135.17 | $133.51 | $134.84 | $134.84 | 1,641,496 |
| 2023-09-05 | $135.70 | $135.84 | $133.16 | $133.52 | $133.52 | 2,285,997 |
| 2023-09-01 | $134.37 | $135.89 | $133.42 | $135.48 | $135.48 | 1,357,751 |
| 2023-08-31 | $134.40 | $134.46 | $133.19 | $133.47 | $133.47 | 2,879,568 |
| 2023-08-30 | $132.46 | $134.36 | $131.87 | $134.03 | $134.03 | 1,398,082 |
| 2023-08-29 | $131.85 | $132.36 | $130.27 | $132.25 | $132.25 | 1,485,437 |
| 2023-08-28 | $132.60 | $132.89 | $130.73 | $131.58 | $131.58 | 1,036,546 |
| 2023-08-25 | $131.87 | $133.74 | $131.59 | $132.58 | $132.58 | 1,447,354 |
| 2023-08-24 | $130.29 | $132.97 | $130.29 | $131.90 | $131.90 | 1,519,118 |
| 2023-08-23 | $130.38 | $130.60 | $129.31 | $130.39 | $130.39 | 2,855,399 |
| 2023-08-22 | $132.23 | $132.55 | $129.72 | $130.53 | $130.53 | 2,181,804 |
| 2023-08-21 | $134.06 | $134.76 | $132.12 | $132.18 | $132.18 | 2,016,773 |
| 2023-08-18 | $134.40 | $135.42 | $133.75 | $133.93 | $133.93 | 2,549,203 |
| 2023-08-17 | $136.52 | $137.28 | $134.91 | $135.21 | $135.21 | 2,207,223 |
| 2023-08-16 | $133.02 | $137.23 | $131.50 | $136.14 | $136.14 | 6,250,015 |
| 2023-08-15 | $125.42 | $126.48 | $124.06 | $125.05 | $125.05 | 2,866,779 |
| 2023-08-14 | $127.82 | $128.34 | $125.55 | $125.92 | $125.92 | 2,230,685 |
| 2023-08-11 | $126.34 | $128.23 | $126.34 | $127.84 | $127.84 | 1,188,740 |
| 2023-08-10 | $126.79 | $128.08 | $125.76 | $126.14 | $126.14 | 1,871,061 |
| 2023-08-09 | $126.44 | $127.74 | $126.29 | $126.50 | $126.50 | 1,617,710 |
| 2023-08-08 | $127.24 | $127.41 | $126.01 | $126.50 | $126.50 | 1,778,641 |
| 2023-08-07 | $127.45 | $128.33 | $126.00 | $127.66 | $127.66 | 1,473,034 |
| 2023-08-04 | $128.67 | $128.67 | $126.34 | $126.54 | $126.54 | 2,187,393 |
| 2023-08-03 | $125.55 | $129.96 | $124.72 | $128.85 | $128.85 | 3,886,235 |
| 2023-08-02 | $127.54 | $130.00 | $124.46 | $125.36 | $125.36 | 3,446,040 |
| 2023-08-01 | $126.42 | $127.94 | $125.11 | $127.42 | $127.42 | 2,729,417 |
| 2023-07-31 | $124.83 | $126.91 | $124.83 | $125.98 | $125.98 | 2,898,168 |
| 2023-07-28 | $126.41 | $126.41 | $124.23 | $125.03 | $125.03 | 1,876,105 |
| 2023-07-27 | $126.51 | $126.64 | $124.51 | $125.31 | $125.31 | 2,301,193 |
| 2023-07-26 | $124.45 | $127.14 | $123.82 | $126.23 | $126.23 | 2,810,997 |
| 2023-07-25 | $123.39 | $123.69 | $121.87 | $123.55 | $123.55 | 3,679,515 |
| 2023-07-24 | $124.31 | $126.30 | $124.31 | $125.24 | $125.24 | 2,699,585 |
| 2023-07-21 | $124.18 | $124.79 | $122.10 | $124.39 | $124.39 | 3,288,553 |
| 2023-07-20 | $119.08 | $124.06 | $118.75 | $123.96 | $123.96 | 3,542,200 |
| 2023-07-19 | $119.48 | $120.26 | $117.64 | $118.22 | $118.22 | 2,943,776 |
| 2023-07-18 | $121.22 | $122.25 | $119.63 | $119.81 | $119.81 | 4,844,403 |
| 2023-07-17 | $117.99 | $122.66 | $117.80 | $121.95 | $121.95 | 6,039,482 |
| 2023-07-14 | $114.20 | $117.38 | $111.41 | $116.79 | $116.79 | 10,076,724 |
| 2023-07-13 | $122.50 | $124.99 | $114.56 | $114.78 | $114.78 | 15,043,069 |
| 2023-07-12 | $132.90 | $134.06 | $131.49 | $132.11 | $132.11 | 2,623,989 |
| 2023-07-11 | $131.38 | $132.75 | $131.36 | $132.17 | $132.17 | 1,973,917 |
| 2023-07-10 | $131.35 | $131.98 | $130.02 | $131.08 | $131.08 | 1,737,006 |
| 2023-07-07 | $131.10 | $131.55 | $129.57 | $131.26 | $131.26 | 1,682,669 |
| 2023-07-06 | $130.68 | $131.85 | $130.48 | $131.67 | $131.67 | 1,834,590 |
| 2023-07-05 | $131.14 | $132.26 | $130.56 | $131.43 | $131.33 | 1,864,432 |
| 2023-07-03 | $132.05 | $133.13 | $131.08 | $132.59 | $132.49 | 1,131,800 |
| 2023-06-30 | $132.45 | $132.96 | $131.40 | $132.37 | $132.37 | 2,421,123 |
| 2023-06-29 | $131.81 | $132.67 | $131.66 | $132.07 | $132.07 | 1,959,921 |
| 2023-06-28 | $132.07 | $132.29 | $130.61 | $131.69 | $131.69 | 1,533,584 |
| 2023-06-27 | $132.55 | $133.66 | $131.96 | $132.65 | $132.65 | 1,268,528 |
| 2023-06-26 | $132.34 | $132.71 | $131.64 | $131.95 | $131.95 | 1,641,258 |
| 2023-06-23 | $131.85 | $133.50 | $131.32 | $132.77 | $132.77 | 3,616,743 |
| 2023-06-22 | $131.34 | $131.86 | $130.66 | $131.76 | $131.76 | 1,598,026 |
| 2023-06-21 | $129.34 | $130.71 | $128.18 | $130.60 | $130.60 | 2,034,351 |
| 2023-06-20 | $129.13 | $129.85 | $128.54 | $129.48 | $129.48 | 2,151,762 |
| 2023-06-16 | $129.06 | $130.84 | $128.53 | $129.99 | $129.99 | 3,355,872 |
| 2023-06-15 | $127.67 | $128.61 | $126.99 | $128.36 | $128.36 | 2,681,572 |
| 2023-06-14 | $128.99 | $129.28 | $126.28 | $126.93 | $126.93 | 4,474,937 |
| 2023-06-13 | $130.47 | $132.61 | $130.41 | $131.68 | $131.68 | 1,529,492 |
| 2023-06-12 | $130.86 | $131.31 | $129.97 | $130.69 | $130.69 | 1,833,161 |
| 2023-06-09 | $130.85 | $132.24 | $130.81 | $130.90 | $130.90 | 1,673,090 |
| 2023-06-08 | $130.84 | $131.85 | $129.59 | $131.08 | $131.08 | 1,534,166 |
| 2023-06-07 | $129.85 | $131.18 | $128.50 | $130.84 | $130.84 | 1,982,079 |
| 2023-06-06 | $129.30 | $129.86 | $128.46 | $129.80 | $129.80 | 1,514,870 |
| 2023-06-05 | $129.65 | $130.51 | $128.99 | $129.03 | $129.03 | 1,576,215 |
| 2023-06-02 | $128.58 | $129.85 | $128.27 | $129.50 | $129.50 | 1,726,454 |
| 2023-06-01 | $128.27 | $128.49 | $126.16 | $128.33 | $128.33 | 2,978,878 |
| 2023-05-31 | $127.55 | $128.91 | $127.39 | $127.91 | $127.91 | 6,368,451 |
| 2023-05-30 | $128.43 | $128.47 | $126.47 | $128.07 | $128.07 | 4,230,112 |
| 2023-05-26 | $129.03 | $131.78 | $128.26 | $128.49 | $128.49 | 3,149,710 |
| 2023-05-25 | $131.05 | $131.61 | $128.81 | $128.93 | $128.93 | 2,584,264 |
| 2023-05-24 | $132.85 | $133.24 | $130.94 | $131.50 | $131.50 | 1,928,832 |
| 2023-05-23 | $135.01 | $135.35 | $133.21 | $133.35 | $133.35 | 2,988,987 |
| 2023-05-22 | $135.70 | $136.76 | $134.83 | $135.63 | $135.63 | 2,857,102 |
| 2023-05-19 | $136.50 | $136.91 | $134.70 | $135.06 | $135.06 | 4,874,505 |
| 2023-05-18 | $137.00 | $137.34 | $134.49 | $136.11 | $136.11 | 3,451,163 |
| 2023-05-17 | $131.79 | $137.90 | $131.73 | $136.60 | $136.60 | 4,312,223 |
| 2023-05-16 | $131.81 | $132.22 | $129.37 | $129.76 | $129.76 | 2,928,025 |
| 2023-05-15 | $133.79 | $134.01 | $130.97 | $132.00 | $132.00 | 2,204,940 |
| 2023-05-12 | $135.02 | $135.52 | $133.14 | $133.43 | $133.43 | 2,155,854 |
| 2023-05-11 | $133.36 | $134.35 | $131.43 | $133.94 | $133.94 | 2,037,772 |
| 2023-05-10 | $135.05 | $135.81 | $132.94 | $134.38 | $134.38 | 2,644,570 |
| 2023-05-09 | $133.97 | $137.29 | $133.78 | $135.70 | $135.70 | 3,595,051 |
| 2023-05-08 | $130.10 | $135.01 | $129.32 | $134.09 | $134.09 | 4,254,385 |
| 2023-05-05 | $126.93 | $130.15 | $126.63 | $129.52 | $129.52 | 3,124,071 |
| 2023-05-04 | $124.17 | $126.72 | $122.72 | $126.10 | $126.10 | 4,909,944 |
| 2023-05-03 | $126.91 | $127.38 | $120.73 | $125.05 | $125.05 | 8,019,242 |
| 2023-05-02 | $135.00 | $135.59 | $125.40 | $128.31 | $128.31 | 6,752,060 |
| 2023-05-01 | $136.28 | $137.34 | $135.45 | $135.89 | $135.89 | 1,774,058 |
| 2023-04-28 | $134.31 | $136.49 | $133.95 | $136.40 | $136.40 | 2,188,010 |
| 2023-04-27 | $132.40 | $135.22 | $132.33 | $134.71 | $134.71 | 1,918,095 |
| 2023-04-26 | $133.92 | $134.86 | $133.21 | $133.84 | $133.84 | 1,613,671 |
| 2023-04-25 | $135.00 | $136.26 | $134.17 | $134.87 | $134.87 | 1,982,936 |
| 2023-04-24 | $137.29 | $137.51 | $135.06 | $135.40 | $135.40 | 2,139,878 |
| 2023-04-21 | $137.79 | $138.39 | $135.99 | $137.02 | $137.02 | 2,358,450 |
| 2023-04-20 | $138.95 | $139.91 | $137.42 | $138.39 | $138.39 | 2,234,973 |
| 2023-04-19 | $139.26 | $140.81 | $138.72 | $138.91 | $138.91 | 2,044,080 |
| 2023-04-18 | $137.96 | $138.90 | $137.29 | $138.60 | $138.60 | 2,143,120 |
| 2023-04-17 | $136.94 | $138.50 | $136.00 | $138.41 | $138.41 | 2,916,487 |
| 2023-04-14 | $138.00 | $138.99 | $135.08 | $135.85 | $135.85 | 4,298,914 |
| 2023-04-13 | $140.89 | $141.65 | $135.95 | $138.21 | $138.21 | 7,193,468 |
| 2023-04-12 | $148.22 | $149.84 | $147.75 | $148.15 | $148.15 | 2,965,103 |
| 2023-04-11 | $148.15 | $149.87 | $147.08 | $148.62 | $148.62 | 2,769,222 |
| 2023-04-10 | $147.44 | $149.08 | $147.35 | $149.00 | $149.00 | 2,108,714 |
| 2023-04-06 | $146.47 | $147.85 | $146.42 | $147.29 | $147.29 | 1,902,932 |
| 2023-04-05 | $143.64 | $146.99 | $143.64 | $146.43 | $146.43 | 2,225,634 |
| 2023-04-04 | $144.68 | $145.46 | $142.47 | $144.28 | $144.18 | 1,578,800 |
| 2023-04-03 | $142.74 | $145.48 | $142.74 | $145.10 | $145.10 | 1,968,814 |
| 2023-03-31 | $144.18 | $144.84 | $142.39 | $143.06 | $143.06 | 2,344,477 |
| 2023-03-30 | $144.57 | $145.00 | $142.42 | $143.79 | $143.79 | 2,122,884 |
| 2023-03-29 | $143.51 | $144.73 | $143.10 | $144.48 | $144.48 | 2,041,405 |
| 2023-03-28 | $141.14 | $143.09 | $141.08 | $142.85 | $142.85 | 2,021,230 |
| 2023-03-27 | $141.31 | $142.40 | $139.88 | $141.12 | $141.12 | 3,181,762 |
| 2023-03-24 | $136.69 | $140.52 | $135.77 | $140.43 | $140.43 | 3,227,316 |
| 2023-03-23 | $136.61 | $137.98 | $136.09 | $137.83 | $137.83 | 2,445,240 |
| 2023-03-22 | $140.11 | $140.72 | $136.63 | $136.69 | $136.69 | 2,216,021 |
| 2023-03-21 | $141.40 | $141.63 | $139.61 | $140.23 | $140.23 | 2,451,084 |
| 2023-03-20 | $136.61 | $139.85 | $136.23 | $139.07 | $139.07 | 2,292,466 |
| 2023-03-17 | $142.16 | $142.51 | $135.86 | $136.32 | $136.32 | 6,382,876 |
| 2023-03-16 | $138.67 | $143.57 | $137.40 | $142.87 | $142.87 | 4,785,973 |
| 2023-03-15 | $137.30 | $141.13 | $133.68 | $135.06 | $135.06 | 4,090,998 |
| 2023-03-14 | $141.03 | $141.96 | $138.87 | $141.84 | $141.84 | 3,309,742 |
| 2023-03-13 | $138.40 | $141.40 | $138.04 | $139.53 | $139.53 | 3,646,202 |
| 2023-03-10 | $140.98 | $142.66 | $140.45 | $140.65 | $140.65 | 2,623,113 |
| 2023-03-09 | $144.19 | $144.77 | $141.12 | $142.06 | $142.06 | 2,671,489 |
| 2023-03-08 | $145.81 | $146.13 | $142.58 | $143.76 | $143.76 | 1,495,508 |
| 2023-03-07 | $145.95 | $146.34 | $144.46 | $144.83 | $144.83 | 2,086,487 |
| 2023-03-06 | $145.33 | $146.50 | $145.04 | $145.64 | $145.64 | 2,348,998 |
| 2023-03-03 | $143.75 | $145.70 | $143.14 | $145.60 | $145.60 | 2,536,484 |
| 2023-03-02 | $141.58 | $142.71 | $140.91 | $142.25 | $142.25 | 1,425,722 |
| 2023-03-01 | $142.90 | $143.65 | $141.57 | $142.23 | $142.23 | 2,346,551 |
| 2023-02-28 | $142.26 | $144.38 | $141.96 | $143.52 | $143.52 | 3,618,552 |
| 2023-02-27 | $142.10 | $142.90 | $141.03 | $141.69 | $141.69 | 1,807,621 |
| 2023-02-24 | $141.64 | $142.12 | $141.21 | $141.81 | $141.81 | 1,764,912 |
| 2023-02-23 | $142.49 | $143.94 | $141.60 | $142.36 | $142.36 | 1,690,454 |
| 2023-02-22 | $143.00 | $143.76 | $141.96 | $142.49 | $142.49 | 1,654,380 |
| 2023-02-21 | $141.51 | $143.35 | $141.42 | $142.58 | $142.58 | 2,638,755 |
| 2023-02-17 | $142.43 | $142.92 | $140.92 | $141.52 | $141.52 | 3,839,247 |
| 2023-02-16 | $141.99 | $143.67 | $141.51 | $142.54 | $142.54 | 2,426,868 |
| 2023-02-15 | $139.20 | $142.01 | $139.20 | $141.96 | $141.96 | 2,416,254 |
| 2023-02-14 | $140.26 | $141.21 | $138.58 | $139.27 | $139.27 | 1,661,978 |
| 2023-02-13 | $139.04 | $140.58 | $139.00 | $139.71 | $139.71 | 1,973,198 |
| 2023-02-10 | $137.42 | $139.35 | $137.09 | $138.73 | $138.73 | 1,723,057 |
| 2023-02-09 | $138.85 | $139.51 | $137.12 | $137.18 | $137.18 | 1,976,858 |
| 2023-02-08 | $137.96 | $139.89 | $137.81 | $138.37 | $138.37 | 1,748,222 |
| 2023-02-07 | $136.66 | $139.00 | $136.33 | $138.70 | $138.70 | 1,975,227 |
| 2023-02-06 | $136.82 | $138.54 | $136.73 | $137.67 | $137.67 | 1,598,382 |
| 2023-02-03 | $135.41 | $137.36 | $134.64 | $136.31 | $136.31 | 2,196,997 |
| 2023-02-02 | $137.58 | $137.58 | $131.52 | $134.97 | $134.97 | 3,763,449 |
| 2023-02-01 | $135.47 | $139.18 | $135.35 | $137.98 | $137.98 | 3,088,017 |
| 2023-01-31 | $135.73 | $136.35 | $135.10 | $136.35 | $136.35 | 3,002,894 |
| 2023-01-30 | $135.40 | $136.09 | $134.54 | $135.40 | $135.40 | 2,689,771 |
| 2023-01-27 | $134.94 | $135.64 | $134.07 | $135.07 | $135.07 | 2,215,267 |
| 2023-01-26 | $135.87 | $136.37 | $134.34 | $134.91 | $134.91 | 2,724,405 |
| 2023-01-25 | $128.50 | $135.50 | $128.50 | $135.47 | $135.47 | 3,024,636 |
| 2023-01-24 | $127.55 | $129.53 | $126.59 | $129.19 | $129.19 | 2,447,651 |
| 2023-01-23 | $127.57 | $128.09 | $126.72 | $127.12 | $127.12 | 2,624,518 |
| 2023-01-20 | $126.54 | $128.30 | $125.82 | $127.63 | $127.63 | 2,647,009 |
| 2023-01-19 | $127.99 | $128.20 | $125.31 | $125.92 | $125.92 | 2,305,844 |
| 2023-01-18 | $129.91 | $130.77 | $128.02 | $128.23 | $128.23 | 1,813,188 |
| 2023-01-17 | $134.00 | $134.33 | $130.55 | $130.69 | $130.69 | 2,293,881 |
| 2023-01-13 | $132.80 | $134.18 | $132.18 | $133.65 | $133.65 | 1,448,461 |
| 2023-01-12 | $132.01 | $134.14 | $131.21 | $132.94 | $132.94 | 1,795,621 |
| 2023-01-11 | $133.00 | $133.40 | $131.39 | $132.25 | $132.25 | 2,125,746 |
| 2023-01-10 | $131.78 | $133.09 | $131.60 | $133.02 | $133.02 | 1,500,348 |
| 2023-01-09 | $134.99 | $135.45 | $131.97 | $132.01 | $132.01 | 2,752,277 |
| 2023-01-06 | $133.13 | $134.84 | $132.67 | $134.61 | $134.61 | 2,116,326 |
| 2023-01-05 | $131.14 | $131.99 | $130.04 | $131.53 | $131.53 | 1,624,926 |
| 2023-01-04 | $130.36 | $131.62 | $129.76 | $131.24 | $131.14 | 1,905,009 |
| 2023-01-03 | $129.37 | $130.21 | $128.85 | $130.14 | $130.04 | 1,502,886 |
| 2022-12-30 | $130.04 | $130.94 | $128.43 | $129.71 | $129.61 | 1,591,318 |
| 2022-12-29 | $130.20 | $131.10 | $129.74 | $130.56 | $130.46 | 898,041 |
| 2022-12-28 | $130.79 | $132.03 | $129.69 | $129.72 | $129.62 | 1,337,825 |
| 2022-12-27 | $129.85 | $130.79 | $129.19 | $130.17 | $130.07 | 1,624,991 |
| 2022-12-23 | $128.68 | $129.58 | $127.66 | $129.44 | $129.34 | 1,277,708 |
| 2022-12-22 | $129.14 | $129.29 | $126.32 | $128.60 | $128.50 | 2,248,568 |
| 2022-12-21 | $127.80 | $129.64 | $127.78 | $129.12 | $129.02 | 1,744,836 |
| 2022-12-20 | $127.58 | $129.26 | $127.10 | $127.19 | $127.09 | 1,744,001 |
| 2022-12-19 | $126.55 | $128.48 | $125.62 | $127.07 | $126.97 | 2,342,184 |
| 2022-12-16 | $127.07 | $127.47 | $125.36 | $126.45 | $126.35 | 6,129,690 |
| 2022-12-15 | $125.31 | $128.66 | $124.82 | $127.66 | $127.56 | 3,067,540 |
| 2022-12-14 | $127.16 | $128.67 | $126.26 | $126.58 | $126.48 | 3,429,571 |
| 2022-12-13 | $131.18 | $131.18 | $128.15 | $128.28 | $128.18 | 2,566,368 |
| 2022-12-12 | $129.50 | $130.25 | $128.90 | $129.94 | $129.84 | 2,568,181 |
| 2022-12-09 | $131.12 | $131.93 | $129.26 | $129.38 | $129.28 | 1,313,967 |
| 2022-12-08 | $130.49 | $132.41 | $130.42 | $131.18 | $131.08 | 1,240,229 |
| 2022-12-07 | $131.12 | $132.35 | $130.04 | $130.48 | $130.38 | 1,783,263 |
| 2022-12-06 | $131.26 | $131.66 | $130.24 | $130.97 | $130.87 | 1,578,107 |
| 2022-12-05 | $131.74 | $132.06 | $130.27 | $131.26 | $131.16 | 1,198,829 |
| 2022-12-02 | $130.74 | $132.79 | $130.00 | $132.51 | $132.51 | 1,253,232 |
| 2022-12-01 | $133.96 | $134.50 | $129.03 | $131.26 | $131.26 | 2,325,585 |
| 2022-11-30 | $130.68 | $132.61 | $129.12 | $132.15 | $132.15 | 4,446,542 |
| 2022-11-29 | $128.74 | $131.67 | $127.60 | $131.12 | $131.12 | 1,726,539 |
| 2022-11-28 | $131.29 | $132.49 | $129.95 | $130.02 | $130.02 | 1,991,797 |
| 2022-11-25 | $131.50 | $132.93 | $130.68 | $131.57 | $131.57 | 1,029,864 |
| 2022-11-23 | $130.00 | $131.37 | $129.85 | $131.09 | $131.09 | 1,371,680 |
| 2022-11-22 | $130.44 | $131.49 | $129.69 | $130.09 | $130.09 | 1,546,012 |
| 2022-11-21 | $128.51 | $130.14 | $127.78 | $129.81 | $129.81 | 1,525,455 |
| 2022-11-18 | $129.59 | $129.95 | $127.29 | $128.36 | $128.36 | 3,370,312 |
| 2022-11-17 | $125.45 | $128.63 | $125.29 | $128.02 | $128.02 | 1,977,188 |
| 2022-11-16 | $122.82 | $126.35 | $120.26 | $125.91 | $125.91 | 4,295,900 |
| 2022-11-15 | $123.72 | $124.26 | $121.96 | $123.06 | $123.06 | 4,372,024 |
| 2022-11-14 | $126.71 | $127.12 | $122.92 | $122.98 | $122.98 | 3,874,048 |
| 2022-11-11 | $129.92 | $131.00 | $125.13 | $126.23 | $126.23 | 3,761,143 |
| 2022-11-10 | $130.61 | $130.95 | $128.08 | $129.74 | $129.74 | 2,469,032 |
| 2022-11-09 | $129.10 | $130.20 | $127.49 | $127.70 | $127.70 | 1,762,092 |
| 2022-11-08 | $127.27 | $130.07 | $127.02 | $129.10 | $129.10 | 1,903,092 |
| 2022-11-07 | $126.62 | $127.56 | $125.99 | $127.30 | $127.30 | 2,555,789 |
| 2022-11-04 | $128.90 | $129.26 | $124.84 | $126.62 | $126.62 | 2,772,668 |
| 2022-11-03 | $127.18 | $128.68 | $126.44 | $127.32 | $127.32 | 1,786,942 |
| 2022-11-02 | $128.70 | $130.31 | $127.43 | $127.73 | $127.73 | 2,151,688 |
| 2022-11-01 | $128.87 | $129.91 | $127.95 | $129.02 | $129.02 | 2,442,869 |
| 2022-10-31 | $129.03 | $129.47 | $128.05 | $128.40 | $128.40 | 2,062,914 |
| 2022-10-28 | $125.36 | $129.90 | $125.18 | $129.70 | $129.70 | 2,483,375 |
| 2022-10-27 | $123.87 | $126.55 | $123.68 | $124.38 | $124.38 | 2,173,573 |
| 2022-10-26 | $122.93 | $124.44 | $122.05 | $122.93 | $122.93 | 1,893,133 |
| 2022-10-25 | $121.84 | $122.57 | $120.27 | $122.11 | $122.11 | 2,473,254 |
| 2022-10-24 | $123.67 | $125.77 | $122.10 | $123.26 | $123.26 | 2,602,713 |
| 2022-10-21 | $119.59 | $122.50 | $118.67 | $122.45 | $122.45 | 2,985,148 |
| 2022-10-20 | $118.88 | $120.52 | $118.01 | $118.86 | $118.86 | 2,502,012 |
| 2022-10-19 | $120.25 | $122.62 | $120.11 | $121.20 | $121.20 | 2,001,355 |
| 2022-10-18 | $121.58 | $121.92 | $119.30 | $120.26 | $120.26 | 2,615,681 |
| 2022-10-17 | $116.74 | $120.23 | $116.59 | $119.59 | $119.59 | 2,643,992 |
| 2022-10-14 | $123.74 | $123.85 | $115.64 | $115.89 | $115.89 | 3,657,631 |
| 2022-10-13 | $113.53 | $122.95 | $110.04 | $122.42 | $122.42 | 7,584,799 |
| 2022-10-12 | $123.67 | $124.57 | $121.37 | $121.40 | $121.40 | 2,225,910 |
| 2022-10-11 | $123.32 | $125.31 | $122.60 | $123.45 | $123.45 | 2,629,531 |
| 2022-10-10 | $122.15 | $124.40 | $121.83 | $123.73 | $123.73 | 2,571,095 |
| 2022-10-07 | $121.94 | $122.77 | $120.82 | $121.96 | $121.96 | 2,521,818 |
| 2022-10-06 | $121.43 | $122.95 | $121.42 | $121.92 | $121.92 | 2,750,533 |
| 2022-10-05 | $122.98 | $123.61 | $122.08 | $122.34 | $122.24 | 2,600,565 |
| 2022-10-04 | $121.13 | $124.08 | $120.46 | $123.94 | $123.84 | 2,425,851 |
| 2022-10-03 | $117.41 | $120.66 | $116.39 | $120.50 | $120.40 | 2,427,913 |
| 2022-09-30 | $118.26 | $118.83 | $116.14 | $116.21 | $116.21 | 2,814,220 |
| 2022-09-29 | $118.85 | $119.21 | $117.16 | $118.39 | $118.39 | 2,303,603 |
| 2022-09-28 | $119.60 | $120.05 | $118.02 | $119.05 | $119.05 | 4,193,502 |
| 2022-09-27 | $119.70 | $120.54 | $118.29 | $119.10 | $119.10 | 2,118,271 |
| 2022-09-26 | $120.69 | $121.18 | $118.47 | $118.88 | $118.88 | 2,415,871 |
| 2022-09-23 | $121.96 | $122.23 | $120.48 | $121.53 | $121.53 | 2,004,324 |
| 2022-09-22 | $121.80 | $123.48 | $120.55 | $122.42 | $122.42 | 2,276,568 |
| 2022-09-21 | $125.81 | $126.05 | $121.36 | $121.36 | $121.36 | 2,768,246 |
| 2022-09-20 | $126.01 | $126.45 | $123.50 | $125.10 | $125.10 | 2,049,392 |
| 2022-09-19 | $124.24 | $127.36 | $123.81 | $127.29 | $127.29 | 1,858,401 |
| 2022-09-16 | $126.68 | $127.02 | $124.64 | $124.89 | $124.89 | 4,036,875 |
| 2022-09-15 | $128.14 | $129.15 | $127.00 | $127.09 | $127.09 | 2,071,353 |
| 2022-09-14 | $127.40 | $128.59 | $127.13 | $128.04 | $128.04 | 2,941,801 |
| 2022-09-13 | $127.74 | $128.76 | $126.51 | $126.71 | $126.71 | 3,045,234 |
| 2022-09-12 | $128.67 | $129.77 | $127.52 | $129.10 | $129.10 | 2,445,608 |
| 2022-09-09 | $128.45 | $129.00 | $127.39 | $128.68 | $128.68 | 2,544,321 |
| 2022-09-08 | $126.95 | $129.24 | $125.87 | $129.22 | $129.22 | 1,998,701 |
| 2022-09-07 | $122.71 | $127.35 | $121.96 | $127.20 | $127.20 | 2,448,834 |
| 2022-09-06 | $122.48 | $123.89 | $122.00 | $122.48 | $122.48 | 2,218,891 |
| 2022-09-02 | $124.42 | $125.42 | $121.86 | $122.41 | $122.41 | 1,826,456 |
| 2022-09-01 | $122.65 | $124.19 | $122.34 | $123.70 | $123.70 | 2,382,558 |
| 2022-08-31 | $124.63 | $125.09 | $122.57 | $122.65 | $122.65 | 2,103,898 |
| 2022-08-30 | $124.69 | $125.16 | $123.86 | $124.24 | $124.24 | 1,526,092 |
| 2022-08-29 | $124.96 | $126.24 | $123.97 | $125.02 | $125.02 | 1,590,914 |
| 2022-08-26 | $126.43 | $126.75 | $125.09 | $125.16 | $125.16 | 1,827,279 |
| 2022-08-25 | $125.98 | $126.50 | $125.39 | $126.43 | $126.43 | 1,192,163 |
| 2022-08-24 | $124.10 | $125.76 | $123.78 | $125.48 | $125.48 | 1,567,883 |
| 2022-08-23 | $125.67 | $126.03 | $124.34 | $124.40 | $124.40 | 1,757,357 |
| 2022-08-22 | $127.18 | $127.65 | $125.75 | $125.94 | $125.94 | 1,584,411 |
| 2022-08-19 | $128.09 | $128.18 | $127.10 | $127.48 | $127.48 | 2,058,718 |
| 2022-08-18 | $127.12 | $128.58 | $126.97 | $128.21 | $128.21 | 2,241,010 |
| 2022-08-17 | $122.49 | $127.43 | $122.13 | $127.06 | $127.06 | 4,100,017 |
| 2022-08-16 | $121.64 | $122.77 | $121.45 | $122.49 | $122.49 | 1,916,166 |
| 2022-08-15 | $120.93 | $122.18 | $120.33 | $122.01 | $122.01 | 1,690,047 |
| 2022-08-12 | $120.84 | $121.80 | $120.72 | $121.77 | $121.77 | 1,619,342 |
| 2022-08-11 | $121.33 | $122.15 | $120.26 | $120.46 | $120.46 | 2,376,863 |
| 2022-08-10 | $120.72 | $120.97 | $119.84 | $120.89 | $120.89 | 2,189,484 |
| 2022-08-09 | $119.28 | $120.24 | $119.02 | $119.66 | $119.66 | 1,583,772 |
| 2022-08-08 | $118.59 | $119.38 | $118.13 | $118.49 | $118.49 | 1,574,144 |
| 2022-08-05 | $116.49 | $118.40 | $116.04 | $118.28 | $118.28 | 1,525,697 |
| 2022-08-04 | $114.84 | $117.44 | $114.49 | $116.78 | $116.78 | 2,628,721 |
| 2022-08-03 | $113.66 | $115.00 | $111.32 | $114.75 | $114.75 | 2,378,428 |
| 2022-08-02 | $112.89 | $115.04 | $112.36 | $113.19 | $113.19 | 3,281,314 |
| 2022-08-01 | $114.50 | $115.05 | $112.43 | $113.26 | $113.26 | 2,294,003 |
| 2022-07-29 | $114.42 | $115.41 | $114.34 | $115.06 | $115.06 | 2,750,325 |
| 2022-07-28 | $113.98 | $114.72 | $111.61 | $114.19 | $114.19 | 2,078,942 |
| 2022-07-27 | $112.70 | $113.65 | $111.88 | $113.12 | $113.12 | 1,463,993 |
| 2022-07-26 | $112.64 | $113.39 | $111.95 | $112.59 | $112.59 | 1,925,857 |
| 2022-07-25 | $111.77 | $112.98 | $111.59 | $112.64 | $112.64 | 2,247,843 |
| 2022-07-22 | $111.58 | $112.27 | $110.75 | $111.19 | $111.19 | 1,697,854 |
| 2022-07-21 | $110.96 | $112.12 | $109.42 | $111.29 | $111.29 | 3,277,394 |
| 2022-07-20 | $112.49 | $112.76 | $110.34 | $111.34 | $111.34 | 2,801,628 |
| 2022-07-19 | $111.26 | $112.34 | $110.50 | $111.96 | $111.96 | 3,118,700 |
| 2022-07-18 | $116.20 | $116.46 | $110.08 | $110.29 | $110.29 | 3,808,554 |
| 2022-07-15 | $115.20 | $116.72 | $113.74 | $116.08 | $116.08 | 7,515,751 |
| 2022-07-14 | $114.83 | $115.37 | $111.13 | $112.33 | $112.33 | 4,881,129 |
| 2022-07-13 | $116.55 | $118.94 | $116.23 | $117.42 | $117.42 | 3,411,008 |
| 2022-07-12 | $119.35 | $119.57 | $116.50 | $117.05 | $117.05 | 2,484,243 |
| 2022-07-11 | $119.89 | $120.93 | $119.78 | $120.32 | $120.32 | 2,338,336 |
| 2022-07-08 | $120.87 | $121.60 | $120.20 | $120.38 | $120.38 | 2,801,957 |
| 2022-07-07 | $120.86 | $122.24 | $120.07 | $120.62 | $120.62 | 3,006,870 |
| 2022-07-06 | $117.00 | $120.45 | $116.76 | $120.04 | $120.04 | 3,466,558 |
| 2022-07-05 | $117.49 | $117.88 | $114.79 | $117.14 | $117.04 | 2,518,064 |
| 2022-07-01 | $116.39 | $118.95 | $115.70 | $118.48 | $118.38 | 2,895,186 |
| 2022-06-30 | $113.06 | $116.40 | $112.25 | $116.27 | $116.17 | 3,913,778 |
| 2022-06-29 | $116.06 | $116.78 | $113.51 | $113.64 | $113.55 | 2,177,521 |
| 2022-06-28 | $117.24 | $118.36 | $115.27 | $115.42 | $115.32 | 3,272,272 |
| 2022-06-27 | $115.94 | $116.86 | $114.99 | $116.56 | $116.46 | 1,938,369 |
| 2022-06-24 | $111.38 | $116.37 | $110.61 | $115.99 | $115.89 | 10,282,346 |
| 2022-06-23 | $112.50 | $112.98 | $108.64 | $109.75 | $109.66 | 3,162,007 |
| 2022-06-22 | $111.37 | $113.32 | $111.09 | $111.85 | $111.76 | 2,463,988 |
| 2022-06-21 | $110.93 | $112.48 | $110.40 | $112.18 | $112.09 | 2,918,239 |
| 2022-06-17 | $110.24 | $111.08 | $108.86 | $109.56 | $109.47 | 4,699,609 |
| 2022-06-16 | $111.02 | $111.99 | $109.84 | $110.21 | $110.12 | 2,304,964 |
| 2022-06-15 | $113.05 | $114.34 | $111.06 | $112.57 | $112.48 | 2,280,043 |
| 2022-06-14 | $114.02 | $114.62 | $111.68 | $112.41 | $112.32 | 2,595,192 |
| 2022-06-13 | $111.72 | $114.94 | $111.44 | $113.54 | $113.45 | 2,852,676 |
| 2022-06-10 | $113.80 | $114.82 | $112.81 | $113.56 | $113.47 | 2,020,282 |
| 2022-06-09 | $119.45 | $119.91 | $115.47 | $115.54 | $115.44 | 2,344,632 |
| 2022-06-08 | $120.86 | $120.94 | $118.78 | $119.63 | $119.53 | 2,159,670 |
| 2022-06-07 | $119.30 | $121.36 | $118.92 | $121.19 | $121.09 | 3,117,495 |
| 2022-06-06 | $120.27 | $120.55 | $119.66 | $120.07 | $119.97 | 1,992,438 |
| 2022-06-03 | $118.50 | $119.77 | $118.23 | $119.11 | $119.01 | 1,575,397 |
| 2022-06-02 | $119.38 | $119.75 | $117.93 | $119.38 | $119.28 | 2,131,464 |
| 2022-06-01 | $119.05 | $119.36 | $117.19 | $118.47 | $118.37 | 2,979,444 |
| 2022-05-31 | $119.38 | $120.48 | $118.17 | $119.38 | $119.28 | 8,747,249 |
| 2022-05-27 | $117.02 | $120.38 | $116.60 | $120.34 | $120.24 | 3,107,949 |
| 2022-05-26 | $116.34 | $117.58 | $115.46 | $116.81 | $116.71 | 3,339,706 |
| 2022-05-25 | $114.49 | $116.76 | $113.80 | $115.62 | $115.52 | 4,408,206 |
| 2022-05-24 | $112.94 | $115.06 | $111.56 | $114.73 | $114.63 | 2,698,818 |
| 2022-05-23 | $112.46 | $113.80 | $111.35 | $112.94 | $112.85 | 2,087,596 |
| 2022-05-20 | $110.77 | $111.36 | $108.61 | $110.99 | $110.90 | 3,812,858 |
| 2022-05-19 | $110.79 | $111.36 | $108.63 | $110.42 | $110.33 | 3,130,368 |
| 2022-05-18 | $111.09 | $113.40 | $109.77 | $111.90 | $111.81 | 3,545,103 |
| 2022-05-17 | $109.95 | $111.37 | $107.32 | $111.19 | $111.10 | 2,947,233 |
| 2022-05-16 | $108.49 | $110.88 | $108.32 | $109.75 | $109.66 | 4,149,931 |
| 2022-05-13 | $109.56 | $109.72 | $107.10 | $107.82 | $107.73 | 2,253,009 |
| 2022-05-12 | $108.01 | $109.03 | $106.95 | $108.80 | $108.71 | 3,275,904 |
| 2022-05-11 | $107.77 | $110.14 | $107.38 | $107.87 | $107.78 | 2,404,361 |
| 2022-05-10 | $110.17 | $110.94 | $107.52 | $108.27 | $108.18 | 3,449,634 |
| 2022-05-09 | $109.50 | $110.18 | $107.86 | $108.75 | $108.66 | 2,743,711 |
| 2022-05-06 | $112.00 | $112.95 | $108.31 | $109.46 | $109.37 | 3,653,168 |
| 2022-05-05 | $114.98 | $115.66 | $111.56 | $112.41 | $112.32 | 2,202,892 |
| 2022-05-04 | $112.59 | $115.91 | $111.88 | $115.84 | $115.74 | 2,953,701 |
| 2022-05-03 | $110.55 | $113.26 | $110.36 | $112.23 | $112.14 | 3,121,976 |
| 2022-05-02 | $108.16 | $110.48 | $107.31 | $110.33 | $110.24 | 4,227,740 |
| 2022-04-29 | $109.66 | $109.71 | $107.22 | $107.36 | $107.27 | 2,771,063 |
| 2022-04-28 | $107.69 | $110.62 | $106.35 | $110.42 | $110.33 | 2,696,503 |
| 2022-04-27 | $108.83 | $109.30 | $106.70 | $106.95 | $106.86 | 3,365,356 |
| 2022-04-26 | $109.51 | $111.00 | $108.41 | $108.41 | $108.32 | 2,471,732 |
| 2022-04-25 | $108.19 | $110.89 | $107.01 | $110.56 | $110.47 | 2,662,072 |
| 2022-04-22 | $112.57 | $112.71 | $108.23 | $108.34 | $108.25 | 2,263,679 |
| 2022-04-21 | $113.59 | $116.21 | $112.91 | $113.02 | $112.93 | 2,824,975 |
| 2022-04-20 | $111.64 | $113.17 | $111.38 | $113.04 | $112.95 | 1,893,917 |
| 2022-04-19 | $109.56 | $111.45 | $108.89 | $111.15 | $111.06 | 2,639,144 |
| 2022-04-18 | $109.59 | $110.77 | $108.90 | $109.64 | $109.55 | 2,221,551 |
| 2022-04-14 | $112.28 | $113.28 | $110.87 | $112.11 | $112.02 | 3,918,261 |
| 2022-04-13 | $115.01 | $115.61 | $113.37 | $113.91 | $113.82 | 2,208,461 |
| 2022-04-12 | $117.38 | $117.89 | $114.98 | $115.30 | $115.20 | 2,417,278 |
| 2022-04-11 | $118.59 | $119.09 | $117.56 | $118.43 | $118.33 | 2,851,871 |
| 2022-04-08 | $119.60 | $120.17 | $117.97 | $118.51 | $118.41 | 3,215,993 |
| 2022-04-07 | $117.00 | $120.09 | $115.62 | $119.53 | $119.43 | 5,093,511 |
| 2022-04-06 | $114.24 | $116.95 | $114.09 | $116.87 | $116.77 | 2,850,295 |
| 2022-04-05 | $114.22 | $115.91 | $113.81 | $114.23 | $114.04 | 1,946,321 |
| 2022-04-04 | $115.00 | $116.07 | $113.92 | $114.10 | $113.91 | 2,307,012 |
| 2022-04-01 | $114.14 | $115.33 | $113.42 | $115.19 | $115.00 | 1,735,059 |
| 2022-03-31 | $117.02 | $117.58 | $113.96 | $113.99 | $113.80 | 3,354,091 |
| 2022-03-30 | $116.40 | $117.19 | $115.52 | $117.17 | $116.97 | 1,650,329 |
| 2022-03-29 | $117.07 | $117.32 | $114.87 | $116.19 | $115.99 | 1,628,655 |
| 2022-03-28 | $117.00 | $117.22 | $115.94 | $116.88 | $116.68 | 1,836,059 |
| 2022-03-25 | $114.20 | $116.74 | $114.14 | $116.67 | $116.47 | 1,963,682 |
| 2022-03-24 | $114.28 | $114.99 | $113.51 | $114.10 | $113.91 | 2,185,261 |
| 2022-03-23 | $113.44 | $114.62 | $112.76 | $114.00 | $113.81 | 1,935,198 |
| 2022-03-22 | $112.87 | $113.55 | $111.82 | $113.35 | $113.16 | 2,316,186 |
| 2022-03-21 | $111.78 | $113.54 | $110.91 | $112.18 | $111.99 | 1,959,480 |
| 2022-03-18 | $111.08 | $111.53 | $109.15 | $111.22 | $111.03 | 3,865,825 |
| 2022-03-17 | $106.22 | $109.94 | $105.96 | $109.52 | $109.34 | 2,261,762 |
| 2022-03-16 | $107.40 | $107.95 | $104.01 | $106.14 | $105.96 | 2,716,219 |
| 2022-03-15 | $106.64 | $107.54 | $105.44 | $107.31 | $107.13 | 1,776,289 |
| 2022-03-14 | $106.87 | $107.87 | $105.42 | $105.71 | $105.53 | 2,019,659 |
| 2022-03-11 | $104.51 | $106.75 | $104.48 | $105.54 | $105.36 | 1,652,611 |
| 2022-03-10 | $103.84 | $105.21 | $103.47 | $104.67 | $104.49 | 1,943,740 |
| 2022-03-09 | $104.43 | $105.61 | $102.30 | $104.10 | $103.92 | 2,447,839 |
| 2022-03-08 | $106.43 | $108.81 | $103.75 | $103.76 | $103.59 | 3,411,022 |
| 2022-03-07 | $106.16 | $108.68 | $105.22 | $106.52 | $106.34 | 3,138,364 |
| 2022-03-04 | $104.02 | $107.25 | $103.34 | $107.19 | $107.01 | 2,018,262 |
| 2022-03-03 | $105.34 | $106.27 | $104.79 | $105.08 | $104.90 | 1,797,549 |
| 2022-03-02 | $103.26 | $105.32 | $103.25 | $104.92 | $104.74 | 2,181,643 |
| 2022-03-01 | $105.23 | $105.87 | $103.19 | $103.24 | $103.07 | 3,738,883 |
| 2022-02-28 | $103.73 | $106.72 | $103.73 | $105.93 | $105.75 | 2,841,879 |
| 2022-02-25 | $102.64 | $107.31 | $102.64 | $107.24 | $107.06 | 2,206,198 |
| 2022-02-24 | $103.43 | $103.92 | $100.81 | $102.88 | $102.71 | 3,184,869 |
| 2022-02-23 | $106.65 | $106.76 | $104.52 | $104.62 | $104.44 | 1,964,949 |
| 2022-02-22 | $106.82 | $107.69 | $105.45 | $106.25 | $106.07 | 1,953,398 |
| 2022-02-18 | $105.14 | $106.89 | $104.99 | $106.41 | $106.23 | 5,612,209 |
| 2022-02-17 | $105.84 | $105.99 | $104.41 | $105.23 | $105.05 | 2,347,468 |
| 2022-02-16 | $105.68 | $107.99 | $105.36 | $106.08 | $105.90 | 2,490,401 |
| 2022-02-15 | $106.71 | $107.62 | $105.49 | $105.78 | $105.60 | 2,224,344 |
| 2022-02-14 | $105.36 | $106.53 | $104.11 | $106.21 | $106.03 | 3,541,027 |
| 2022-02-11 | $106.30 | $107.51 | $105.52 | $106.20 | $106.02 | 2,925,845 |
| 2022-02-10 | $107.82 | $108.37 | $106.07 | $106.51 | $106.33 | 3,173,228 |
| 2022-02-09 | $109.00 | $109.67 | $108.22 | $108.43 | $108.25 | 1,735,590 |
| 2022-02-08 | $109.52 | $109.70 | $108.48 | $109.20 | $109.02 | 2,552,056 |
| 2022-02-07 | $109.33 | $109.74 | $108.13 | $109.10 | $108.92 | 2,229,243 |
| 2022-02-04 | $109.49 | $110.15 | $108.49 | $109.07 | $108.89 | 1,895,450 |
| 2022-02-03 | $109.70 | $110.51 | $108.76 | $109.70 | $109.51 | 1,974,873 |
| 2022-02-02 | $107.79 | $109.78 | $107.71 | $109.48 | $109.30 | 2,330,846 |
| 2022-02-01 | $108.25 | $108.25 | $106.64 | $108.10 | $107.92 | 2,646,307 |
| 2022-01-31 | $107.86 | $108.79 | $106.91 | $108.66 | $108.48 | 2,589,150 |
| 2022-01-28 | $107.95 | $108.73 | $106.85 | $108.72 | $108.54 | 3,020,675 |
| 2022-01-27 | $108.16 | $110.04 | $106.96 | $107.64 | $107.46 | 3,107,656 |
| 2022-01-26 | $111.85 | $111.85 | $105.28 | $107.63 | $107.45 | 4,566,778 |
| 2022-01-25 | $109.65 | $110.42 | $107.70 | $109.30 | $109.12 | 3,371,547 |
| 2022-01-24 | $108.38 | $111.13 | $106.86 | $109.88 | $109.69 | 5,949,734 |
| 2022-01-21 | $107.88 | $108.76 | $107.57 | $108.02 | $107.84 | 4,086,789 |
| 2022-01-20 | $107.85 | $108.90 | $106.90 | $107.17 | $106.99 | 2,506,969 |
| 2022-01-19 | $109.57 | $109.85 | $107.51 | $107.63 | $107.45 | 2,578,339 |
| 2022-01-18 | $109.54 | $109.98 | $108.02 | $109.87 | $109.68 | 3,225,896 |
| 2022-01-14 | $109.02 | $109.94 | $108.54 | $109.75 | $109.56 | 2,993,685 |
| 2022-01-13 | $110.01 | $110.84 | $108.96 | $109.26 | $109.08 | 2,662,552 |
| 2022-01-12 | $108.33 | $110.45 | $108.33 | $109.85 | $109.66 | 3,486,932 |
| 2022-01-11 | $110.37 | $110.91 | $107.48 | $108.92 | $108.74 | 4,135,408 |
| 2022-01-10 | $109.68 | $110.68 | $108.62 | $110.00 | $109.81 | 5,015,076 |
| 2022-01-07 | $105.57 | $109.29 | $105.14 | $109.18 | $109.00 | 4,861,024 |
| 2022-01-06 | $104.46 | $105.41 | $104.03 | $105.25 | $105.07 | 3,669,772 |
| 2022-01-05 | $102.40 | $104.05 | $102.23 | $102.89 | $102.62 | 2,731,712 |
| 2022-01-04 | $102.24 | $102.62 | $101.48 | $102.16 | $101.89 | 2,773,019 |
| 2022-01-03 | $102.50 | $102.83 | $101.32 | $102.00 | $101.73 | 2,088,662 |
| 2021-12-31 | $103.23 | $103.69 | $102.63 | $102.65 | $102.38 | 1,347,566 |
| 2021-12-30 | $104.23 | $104.66 | $102.96 | $103.05 | $102.78 | 1,165,170 |
| 2021-12-29 | $103.42 | $104.59 | $103.42 | $103.97 | $103.70 | 1,785,499 |
| 2021-12-28 | $103.30 | $104.07 | $103.26 | $103.35 | $103.08 | 1,833,643 |
| 2021-12-27 | $101.46 | $103.34 | $101.38 | $103.32 | $103.05 | 1,306,118 |
| 2021-12-23 | $101.50 | $102.21 | $101.07 | $101.25 | $100.98 | 2,133,269 |
| 2021-12-22 | $101.35 | $101.35 | $100.09 | $101.16 | $100.89 | 1,629,655 |
| 2021-12-21 | $102.03 | $103.10 | $100.67 | $101.22 | $100.95 | 3,429,445 |
| 2021-12-20 | $100.20 | $101.67 | $99.28 | $101.52 | $101.25 | 2,560,750 |
| 2021-12-17 | $101.70 | $102.30 | $99.73 | $100.97 | $100.70 | 5,848,271 |
| 2021-12-16 | $101.18 | $103.77 | $101.16 | $103.02 | $101.24 | 4,065,453 |
| 2021-12-15 | $98.00 | $103.17 | $97.74 | $101.81 | $100.06 | 5,645,211 |
| 2021-12-14 | $96.86 | $98.00 | $96.70 | $97.14 | $95.47 | 2,939,407 |
| 2021-12-13 | $94.71 | $97.29 | $94.63 | $96.69 | $95.02 | 3,029,795 |
| 2021-12-10 | $95.76 | $95.91 | $94.74 | $95.06 | $93.42 | 2,385,848 |
| 2021-12-09 | $94.36 | $95.58 | $94.11 | $95.25 | $93.61 | 2,584,794 |
| 2021-12-08 | $96.94 | $97.28 | $94.88 | $95.12 | $93.48 | 2,397,350 |
| 2021-12-07 | $97.16 | $97.42 | $96.30 | $96.81 | $95.14 | 2,876,846 |
| 2021-12-06 | $96.43 | $97.13 | $95.96 | $96.79 | $95.12 | 2,788,372 |
| 2021-12-03 | $96.13 | $96.31 | $94.17 | $95.22 | $93.58 | 2,605,771 |
| 2021-12-02 | $93.60 | $96.88 | $93.36 | $96.00 | $94.35 | 2,787,058 |
| 2021-12-01 | $93.96 | $95.36 | $93.11 | $93.13 | $91.52 | 2,961,527 |
| 2021-11-30 | $94.15 | $94.66 | $92.44 | $92.94 | $91.34 | 6,405,102 |
| 2021-11-29 | $95.21 | $95.62 | $93.40 | $94.97 | $93.33 | 2,134,011 |
| 2021-11-26 | $94.35 | $95.91 | $94.06 | $94.59 | $92.96 | 1,817,423 |
| 2021-11-24 | $94.43 | $95.91 | $93.98 | $95.64 | $93.99 | 2,449,619 |
| 2021-11-23 | $92.89 | $94.75 | $92.09 | $94.52 | $92.89 | 3,257,578 |
| 2021-11-22 | $90.61 | $92.84 | $90.48 | $92.05 | $90.46 | 2,659,941 |
| 2021-11-19 | $90.35 | $91.23 | $89.66 | $90.30 | $88.74 | 2,581,429 |
| 2021-11-18 | $90.51 | $91.78 | $89.86 | $90.72 | $89.16 | 2,663,514 |
| 2021-11-17 | $93.62 | $94.14 | $90.70 | $90.73 | $89.17 | 4,601,689 |
| 2021-11-16 | $94.10 | $95.08 | $93.83 | $93.88 | $92.26 | 2,256,225 |
| 2021-11-15 | $96.45 | $96.49 | $93.71 | $93.98 | $92.36 | 2,304,233 |
| 2021-11-12 | $96.02 | $96.44 | $95.30 | $96.17 | $94.51 | 1,769,053 |
| 2021-11-11 | $95.11 | $96.11 | $94.89 | $95.86 | $94.21 | 1,566,873 |
| 2021-11-10 | $95.50 | $96.25 | $95.24 | $95.71 | $94.06 | 1,693,984 |
| 2021-11-09 | $96.01 | $96.36 | $94.73 | $95.45 | $93.81 | 2,703,645 |
| 2021-11-08 | $95.94 | $96.61 | $95.54 | $96.41 | $94.75 | 2,074,445 |
| 2021-11-05 | $94.86 | $96.68 | $94.59 | $95.84 | $94.19 | 2,170,212 |
| 2021-11-04 | $94.72 | $95.97 | $94.13 | $94.57 | $92.94 | 3,018,366 |
| 2021-11-03 | $94.48 | $95.50 | $93.81 | $95.15 | $93.51 | 2,139,654 |
| 2021-11-02 | $94.92 | $94.94 | $94.21 | $94.62 | $92.99 | 2,049,128 |
| 2021-11-01 | $94.84 | $95.09 | $93.08 | $94.70 | $93.07 | 1,918,861 |
| 2021-10-29 | $95.89 | $95.99 | $94.67 | $94.88 | $93.24 | 2,128,165 |
| 2021-10-28 | $94.55 | $95.82 | $94.42 | $95.69 | $94.04 | 1,314,999 |
| 2021-10-27 | $96.52 | $96.52 | $94.20 | $94.30 | $92.67 | 1,739,304 |
| 2021-10-26 | $96.41 | $96.90 | $96.14 | $96.25 | $94.59 | 1,989,675 |
| 2021-10-25 | $95.63 | $96.65 | $95.21 | $96.35 | $94.69 | 2,235,521 |
| 2021-10-22 | $94.89 | $96.49 | $94.68 | $95.62 | $93.97 | 2,542,795 |
| 2021-10-21 | $94.71 | $94.79 | $93.30 | $94.63 | $93.00 | 3,149,827 |
| 2021-10-20 | $92.93 | $94.54 | $92.82 | $94.50 | $92.87 | 2,562,084 |
| 2021-10-19 | $90.88 | $92.73 | $90.60 | $92.62 | $91.02 | 2,674,140 |
| 2021-10-18 | $90.99 | $91.05 | $89.94 | $90.34 | $88.78 | 2,419,356 |
| 2021-10-15 | $90.53 | $92.27 | $89.88 | $91.25 | $89.68 | 3,179,671 |
| 2021-10-14 | $90.25 | $91.18 | $89.35 | $90.01 | $88.46 | 3,635,121 |
| 2021-10-13 | $90.43 | $90.93 | $89.50 | $90.82 | $89.25 | 1,887,916 |
| 2021-10-12 | $91.21 | $91.45 | $89.97 | $90.52 | $88.96 | 2,356,694 |
| 2021-10-11 | $91.07 | $92.43 | $91.07 | $91.20 | $89.63 | 1,842,101 |
| 2021-10-08 | $91.25 | $91.74 | $90.32 | $90.93 | $89.36 | 2,023,645 |
| 2021-10-07 | $92.66 | $93.33 | $91.07 | $91.14 | $89.57 | 3,075,224 |
| 2021-10-06 | $91.01 | $92.40 | $90.68 | $92.27 | $90.68 | 2,269,736 |
| 2021-10-05 | $90.95 | $91.66 | $90.48 | $91.26 | $89.59 | 2,973,346 |
| 2021-10-04 | $90.90 | $91.50 | $89.92 | $90.31 | $88.66 | 2,831,078 |
| 2021-10-01 | $90.70 | $91.64 | $89.68 | $90.94 | $89.28 | 2,685,782 |
| 2021-09-30 | $91.51 | $92.02 | $90.35 | $90.39 | $88.74 | 2,472,874 |
| 2021-09-29 | $89.73 | $91.99 | $89.73 | $91.14 | $89.47 | 2,531,324 |
| 2021-09-28 | $90.65 | $91.00 | $89.88 | $90.35 | $88.70 | 3,803,847 |
| 2021-09-27 | $91.46 | $92.29 | $90.65 | $90.68 | $89.02 | 2,154,998 |
| 2021-09-24 | $91.93 | $92.29 | $91.30 | $91.56 | $89.88 | 1,690,076 |
| 2021-09-23 | $92.27 | $92.48 | $91.48 | $91.57 | $89.89 | 2,424,553 |
| 2021-09-22 | $92.75 | $92.76 | $91.82 | $92.04 | $90.36 | 1,894,868 |
| 2021-09-21 | $92.39 | $93.26 | $92.03 | $92.07 | $90.39 | 1,882,078 |
| 2021-09-20 | $91.94 | $92.47 | $91.14 | $92.21 | $90.52 | 2,250,407 |
| 2021-09-17 | $92.67 | $92.96 | $92.17 | $92.61 | $90.92 | 4,029,654 |
| 2021-09-16 | $93.37 | $93.37 | $92.54 | $92.99 | $91.29 | 1,482,103 |
| 2021-09-15 | $93.31 | $93.71 | $92.62 | $93.31 | $91.60 | 2,546,211 |
| 2021-09-14 | $93.91 | $94.23 | $92.91 | $93.20 | $91.49 | 2,455,915 |
| 2021-09-13 | $93.65 | $94.34 | $92.97 | $94.00 | $92.28 | 2,506,698 |
| 2021-09-10 | $93.27 | $93.77 | $92.35 | $93.12 | $91.42 | 1,943,187 |
| 2021-09-09 | $94.18 | $94.47 | $93.19 | $93.22 | $91.51 | 2,095,846 |
| 2021-09-08 | $94.26 | $94.74 | $94.05 | $94.29 | $92.56 | 2,279,778 |
| 2021-09-07 | $95.73 | $95.90 | $94.13 | $94.26 | $92.54 | 1,803,517 |
| 2021-09-03 | $96.17 | $96.68 | $95.50 | $96.23 | $94.47 | 1,405,349 |
| 2021-09-02 | $96.44 | $97.05 | $95.98 | $96.35 | $94.59 | 2,193,893 |
| 2021-09-01 | $96.24 | $96.63 | $95.19 | $96.41 | $94.65 | 1,872,277 |
| 2021-08-31 | $96.34 | $97.30 | $96.05 | $96.34 | $94.58 | 2,547,139 |
| 2021-08-30 | $97.57 | $97.73 | $96.04 | $96.15 | $94.39 | 1,922,744 |
| 2021-08-27 | $96.55 | $97.65 | $96.02 | $97.49 | $95.71 | 2,913,320 |
| 2021-08-26 | $96.16 | $96.47 | $95.75 | $96.23 | $94.47 | 2,663,876 |
| 2021-08-25 | $96.54 | $97.00 | $96.15 | $96.22 | $94.46 | 1,669,920 |
| 2021-08-24 | $97.39 | $97.79 | $96.28 | $96.63 | $94.86 | 1,601,095 |
| 2021-08-23 | $97.37 | $98.21 | $97.24 | $97.29 | $95.51 | 1,898,478 |
| 2021-08-20 | $96.37 | $98.61 | $95.95 | $97.57 | $95.78 | 3,638,810 |
| 2021-08-19 | $95.47 | $96.97 | $95.34 | $96.20 | $94.44 | 1,750,409 |
| 2021-08-18 | $94.94 | $96.27 | $94.39 | $95.57 | $93.82 | 3,890,089 |
| 2021-08-17 | $96.50 | $96.53 | $94.56 | $95.67 | $93.92 | 3,631,895 |
| 2021-08-16 | $95.69 | $97.22 | $95.23 | $97.10 | $95.32 | 3,565,154 |
| 2021-08-13 | $97.07 | $97.17 | $96.01 | $96.12 | $94.36 | 1,412,900 |
| 2021-08-12 | $97.10 | $97.47 | $96.53 | $96.94 | $95.17 | 1,803,137 |
| 2021-08-11 | $96.50 | $97.15 | $95.78 | $97.09 | $95.31 | 2,050,723 |
| 2021-08-10 | $96.95 | $97.38 | $96.26 | $96.35 | $94.59 | 2,120,450 |
| 2021-08-09 | $97.17 | $97.59 | $96.71 | $97.12 | $95.34 | 1,522,062 |
| 2021-08-06 | $95.88 | $97.44 | $95.40 | $96.92 | $95.15 | 3,067,688 |
| 2021-08-05 | $95.59 | $95.59 | $94.17 | $95.42 | $93.67 | 2,403,014 |
| 2021-08-04 | $96.35 | $96.36 | $95.24 | $95.35 | $93.61 | 1,871,120 |
| 2021-08-03 | $95.52 | $96.79 | $95.01 | $96.61 | $94.84 | 2,069,866 |
| 2021-08-02 | $95.64 | $96.24 | $94.94 | $95.04 | $93.30 | 1,510,599 |
| 2021-07-30 | $95.66 | $96.01 | $94.85 | $95.16 | $93.42 | 2,355,115 |
| 2021-07-29 | $94.97 | $96.09 | $94.72 | $95.76 | $94.01 | 1,858,054 |
| 2021-07-28 | $95.88 | $95.95 | $94.49 | $94.52 | $92.79 | 2,894,779 |
| 2021-07-27 | $94.41 | $96.25 | $93.98 | $95.88 | $94.13 | 2,216,084 |
| 2021-07-26 | $94.40 | $94.97 | $94.28 | $94.64 | $92.91 | 1,836,135 |
| 2021-07-23 | $93.69 | $94.82 | $93.45 | $94.73 | $93.00 | 2,095,693 |
| 2021-07-22 | $93.82 | $93.90 | $92.92 | $93.40 | $91.69 | 3,876,788 |
| 2021-07-21 | $94.51 | $95.40 | $93.95 | $94.01 | $92.29 | 2,576,104 |
| 2021-07-20 | $94.83 | $96.00 | $94.04 | $94.42 | $92.69 | 3,198,126 |
| 2021-07-19 | $95.29 | $95.70 | $93.66 | $94.57 | $92.84 | 3,959,619 |
| 2021-07-16 | $93.41 | $96.31 | $92.97 | $96.18 | $94.42 | 4,555,933 |
| 2021-07-15 | $90.00 | $95.50 | $89.60 | $94.95 | $93.21 | 7,070,212 |
| 2021-07-14 | $98.00 | $98.62 | $96.64 | $97.45 | $95.67 | 2,377,759 |
| 2021-07-13 | $99.55 | $99.65 | $97.72 | $97.79 | $96.00 | 3,251,021 |
| 2021-07-12 | $99.50 | $100.35 | $98.92 | $99.88 | $98.05 | 2,487,452 |
| 2021-07-09 | $99.90 | $101.37 | $98.98 | $99.63 | $97.81 | 3,426,354 |
| 2021-07-08 | $98.21 | $99.45 | $97.93 | $98.49 | $96.69 | 3,565,771 |
| 2021-07-07 | $97.64 | $99.52 | $97.46 | $99.11 | $97.30 | 2,300,635 |
| 2021-07-06 | $98.86 | $98.90 | $97.03 | $97.86 | $96.07 | 2,659,349 |
| 2021-07-02 | $98.97 | $99.23 | $98.44 | $98.97 | $97.06 | 1,873,605 |
| 2021-07-01 | $98.52 | $99.49 | $97.93 | $98.84 | $96.93 | 2,436,986 |
| 2021-06-30 | $98.49 | $98.86 | $98.02 | $98.21 | $96.31 | 2,570,824 |
| 2021-06-29 | $97.70 | $98.77 | $97.65 | $98.44 | $96.54 | 2,569,296 |
| 2021-06-28 | $96.77 | $97.94 | $96.38 | $97.33 | $95.45 | 2,395,838 |
| 2021-06-25 | $95.88 | $96.98 | $95.46 | $96.85 | $94.98 | 5,359,099 |
| 2021-06-24 | $95.32 | $95.85 | $94.90 | $95.69 | $93.84 | 2,643,459 |
| 2021-06-23 | $94.91 | $95.59 | $94.60 | $94.92 | $93.09 | 1,923,167 |
| 2021-06-22 | $94.56 | $95.41 | $94.39 | $94.95 | $93.12 | 2,381,404 |
| 2021-06-21 | $92.71 | $94.79 | $92.70 | $94.60 | $92.77 | 4,757,246 |
| 2021-06-18 | $90.78 | $92.48 | $90.22 | $92.31 | $90.53 | 9,156,010 |
| 2021-06-17 | $92.86 | $93.24 | $91.02 | $91.84 | $90.07 | 4,415,888 |
| 2021-06-16 | $93.21 | $94.48 | $92.13 | $92.92 | $91.13 | 4,430,194 |
| 2021-06-15 | $93.28 | $94.09 | $92.27 | $93.76 | $91.95 | 3,447,552 |
| 2021-06-14 | $93.24 | $93.40 | $92.30 | $93.12 | $91.32 | 3,646,977 |
| 2021-06-11 | $94.29 | $94.43 | $93.25 | $93.60 | $91.79 | 2,641,236 |
| 2021-06-10 | $95.06 | $95.74 | $93.41 | $94.02 | $92.21 | 3,269,462 |
| 2021-06-09 | $95.88 | $96.25 | $94.79 | $94.82 | $92.99 | 2,628,785 |
| 2021-06-08 | $96.41 | $96.65 | $95.43 | $95.86 | $94.01 | 3,198,662 |
| 2021-06-07 | $98.75 | $98.75 | $95.90 | $96.39 | $94.53 | 4,923,890 |
| 2021-06-04 | $100.26 | $100.56 | $99.56 | $100.36 | $98.42 | 1,318,244 |
| 2021-06-03 | $100.24 | $101.14 | $99.96 | $99.96 | $98.03 | 2,051,943 |
| 2021-06-02 | $99.58 | $100.66 | $98.35 | $100.47 | $98.53 | 2,447,773 |
| 2021-06-01 | $99.46 | $100.32 | $98.52 | $99.31 | $97.39 | 2,071,505 |
| 2021-05-28 | $99.71 | $100.06 | $99.04 | $99.08 | $97.17 | 2,109,041 |
| 2021-05-27 | $98.72 | $99.29 | $97.90 | $99.15 | $97.24 | 4,817,258 |
| 2021-05-26 | $98.23 | $99.02 | $97.42 | $98.40 | $96.50 | 3,201,565 |
| 2021-05-25 | $96.71 | $98.18 | $96.45 | $97.28 | $95.40 | 3,001,807 |
| 2021-05-24 | $99.22 | $100.10 | $97.18 | $97.46 | $95.58 | 3,506,377 |
| 2021-05-21 | $102.06 | $102.34 | $99.10 | $99.14 | $97.23 | 3,469,017 |
| 2021-05-20 | $99.17 | $102.83 | $99.00 | $102.04 | $100.07 | 3,446,070 |
| 2021-05-19 | $105.35 | $105.70 | $99.61 | $101.00 | $99.05 | 5,700,957 |
| 2021-05-18 | $106.39 | $106.67 | $105.46 | $105.98 | $103.93 | 1,787,083 |
| 2021-05-17 | $107.10 | $107.53 | $106.42 | $106.56 | $104.50 | 1,437,084 |
| 2021-05-14 | $106.51 | $107.59 | $106.28 | $107.10 | $105.03 | 1,573,908 |
| 2021-05-13 | $104.40 | $106.81 | $104.06 | $106.05 | $104.00 | 2,210,974 |
| 2021-05-12 | $105.10 | $105.99 | $104.60 | $104.76 | $102.74 | 2,683,581 |
| 2021-05-11 | $107.44 | $107.44 | $104.75 | $105.08 | $103.05 | 3,404,340 |
| 2021-05-10 | $105.57 | $107.15 | $105.52 | $105.74 | $103.70 | 2,265,024 |
| 2021-05-07 | $103.80 | $105.42 | $103.45 | $105.18 | $103.15 | 2,158,287 |
| 2021-05-06 | $104.50 | $104.79 | $103.81 | $104.20 | $102.19 | 2,167,354 |
| 2021-05-05 | $103.14 | $104.06 | $103.03 | $103.80 | $101.80 | 1,789,022 |
| 2021-05-04 | $102.31 | $103.17 | $102.08 | $103.13 | $101.14 | 3,055,819 |
| 2021-05-03 | $101.79 | $102.95 | $101.03 | $102.56 | $100.58 | 2,182,265 |
| 2021-04-30 | $101.78 | $102.24 | $100.67 | $100.74 | $98.80 | 2,364,347 |
| 2021-04-29 | $100.40 | $102.04 | $100.36 | $101.95 | $99.98 | 1,724,033 |
| 2021-04-28 | $100.38 | $100.60 | $99.42 | $100.36 | $98.42 | 1,386,821 |
| 2021-04-27 | $99.72 | $100.07 | $99.43 | $99.91 | $97.98 | 1,480,906 |
| 2021-04-26 | $100.82 | $101.04 | $99.75 | $99.86 | $97.93 | 2,702,385 |
| 2021-04-23 | $100.26 | $101.00 | $99.94 | $100.76 | $98.82 | 1,788,541 |
| 2021-04-22 | $100.73 | $100.92 | $99.52 | $100.15 | $98.22 | 1,621,113 |
| 2021-04-21 | $100.37 | $101.31 | $100.00 | $101.21 | $99.26 | 2,412,871 |
| 2021-04-20 | $99.39 | $100.56 | $99.20 | $99.79 | $97.86 | 1,606,482 |
| 2021-04-19 | $98.51 | $99.36 | $97.36 | $99.29 | $97.37 | 2,000,135 |
| 2021-04-16 | $100.26 | $100.61 | $98.68 | $98.76 | $96.85 | 4,278,511 |
| 2021-04-15 | $97.74 | $101.49 | $97.51 | $100.40 | $98.46 | 4,481,298 |
| 2021-04-14 | $97.21 | $97.65 | $96.93 | $97.18 | $95.30 | 2,194,908 |
| 2021-04-13 | $96.30 | $97.90 | $96.06 | $97.29 | $95.41 | 3,404,034 |
| 2021-04-12 | $95.80 | $96.47 | $95.42 | $96.43 | $94.57 | 2,537,583 |
| 2021-04-09 | $95.55 | $95.97 | $95.12 | $95.68 | $93.83 | 2,197,029 |
| 2021-04-08 | $95.69 | $96.17 | $94.20 | $94.98 | $93.15 | 2,319,532 |
| 2021-04-07 | $95.49 | $96.23 | $95.23 | $95.86 | $94.01 | 2,146,611 |
| 2021-04-06 | $96.79 | $96.86 | $95.22 | $95.43 | $93.59 | 2,478,470 |
| 2021-04-05 | $95.90 | $97.29 | $95.81 | $96.72 | $94.75 | 2,139,570 |
| 2021-04-01 | $95.45 | $95.84 | $94.75 | $95.55 | $93.61 | 2,487,909 |
| 2021-03-31 | $95.55 | $95.68 | $94.69 | $95.61 | $93.67 | 3,383,039 |
| 2021-03-30 | $96.03 | $96.37 | $94.81 | $95.55 | $93.61 | 2,162,230 |
| 2021-03-29 | $95.03 | $96.98 | $94.12 | $96.20 | $94.24 | 2,410,475 |
| 2021-03-26 | $94.34 | $95.47 | $93.84 | $95.25 | $93.31 | 2,874,885 |
| 2021-03-25 | $93.05 | $94.52 | $92.65 | $94.23 | $92.31 | 4,315,905 |
| 2021-03-24 | $90.87 | $93.88 | $90.25 | $92.49 | $90.61 | 3,203,815 |
| 2021-03-23 | $89.98 | $91.35 | $89.98 | $90.75 | $88.91 | 1,936,087 |
| 2021-03-22 | $90.27 | $91.26 | $89.79 | $90.13 | $88.30 | 1,684,135 |
| 2021-03-19 | $90.78 | $91.59 | $89.53 | $90.94 | $89.09 | 5,568,739 |
| 2021-03-18 | $91.40 | $91.44 | $90.01 | $90.35 | $88.51 | 2,491,869 |
| 2021-03-17 | $91.30 | $92.81 | $90.29 | $91.10 | $89.25 | 3,543,570 |
| 2021-03-16 | $92.79 | $93.54 | $92.04 | $93.37 | $91.47 | 1,955,012 |
| 2021-03-15 | $93.33 | $93.70 | $92.70 | $93.38 | $91.48 | 1,869,668 |
| 2021-03-12 | $93.34 | $93.43 | $92.53 | $93.04 | $91.15 | 1,766,837 |
| 2021-03-11 | $92.12 | $93.58 | $91.30 | $92.79 | $90.90 | 2,998,323 |
| 2021-03-10 | $90.43 | $92.86 | $90.12 | $92.22 | $90.35 | 2,869,700 |
| 2021-03-09 | $90.48 | $91.23 | $90.11 | $90.18 | $88.35 | 2,919,444 |
| 2021-03-08 | $89.52 | $92.60 | $88.69 | $91.02 | $89.17 | 3,192,882 |
| 2021-03-05 | $87.95 | $89.80 | $86.84 | $89.56 | $87.74 | 3,341,538 |
| 2021-03-04 | $88.68 | $89.30 | $86.76 | $86.99 | $85.22 | 3,305,375 |
| 2021-03-03 | $88.41 | $90.38 | $87.87 | $88.86 | $87.05 | 2,788,946 |
| 2021-03-02 | $87.77 | $89.24 | $87.33 | $88.71 | $86.91 | 2,911,465 |
| 2021-03-01 | $86.48 | $88.25 | $86.48 | $87.64 | $85.86 | 2,193,161 |
| 2021-02-26 | $87.61 | $87.68 | $85.50 | $85.95 | $84.20 | 4,515,300 |
| 2021-02-25 | $87.74 | $88.64 | $86.63 | $87.11 | $85.34 | 3,552,556 |
| 2021-02-24 | $89.75 | $91.00 | $87.73 | $87.74 | $85.96 | 3,659,514 |
| 2021-02-23 | $88.44 | $90.49 | $88.00 | $89.75 | $87.93 | 4,797,088 |
| 2021-02-22 | $87.00 | $88.11 | $86.43 | $87.79 | $86.01 | 2,646,548 |
| 2021-02-19 | $88.45 | $88.72 | $87.04 | $87.06 | $85.29 | 2,580,702 |
| 2021-02-18 | $86.28 | $88.52 | $86.01 | $88.10 | $86.31 | 2,920,988 |
| 2021-02-17 | $85.08 | $86.43 | $85.08 | $86.25 | $84.50 | 3,951,851 |
| 2021-02-16 | $86.50 | $87.16 | $84.89 | $85.13 | $83.40 | 3,846,903 |
| 2021-02-12 | $86.00 | $86.62 | $85.75 | $86.27 | $84.52 | 2,326,852 |
| 2021-02-11 | $85.61 | $86.75 | $85.13 | $86.37 | $84.61 | 2,475,761 |
| 2021-02-10 | $86.79 | $86.97 | $85.04 | $85.53 | $83.79 | 3,184,186 |
| 2021-02-09 | $86.44 | $86.86 | $85.33 | $86.27 | $84.52 | 4,551,084 |
| 2021-02-08 | $87.92 | $88.02 | $85.90 | $86.17 | $84.42 | 3,958,323 |
| 2021-02-05 | $88.33 | $88.95 | $87.45 | $87.47 | $85.69 | 2,216,318 |
| 2021-02-04 | $86.95 | $88.22 | $86.31 | $88.14 | $86.35 | 3,279,967 |
| 2021-02-03 | $86.17 | $87.09 | $85.88 | $86.96 | $85.19 | 2,726,316 |
| 2021-02-02 | $86.94 | $88.27 | $86.55 | $86.75 | $84.99 | 3,213,021 |
| 2021-02-01 | $87.49 | $88.12 | $85.47 | $86.19 | $84.44 | 5,151,698 |
| 2021-01-29 | $88.18 | $89.07 | $86.72 | $87.19 | $85.42 | 4,756,746 |
| 2021-01-28 | $87.52 | $89.70 | $86.80 | $88.49 | $86.69 | 6,292,494 |
| 2021-01-27 | $90.79 | $91.33 | $86.71 | $87.04 | $85.27 | 4,866,917 |
| 2021-01-26 | $92.53 | $92.83 | $91.14 | $91.72 | $89.86 | 2,595,764 |
| 2021-01-25 | $92.27 | $93.59 | $91.38 | $92.42 | $90.54 | 3,119,588 |
| 2021-01-22 | $94.00 | $94.27 | $92.30 | $92.31 | $90.43 | 2,688,327 |
| 2021-01-21 | $96.15 | $96.64 | $94.26 | $94.26 | $92.34 | 1,695,304 |
| 2021-01-20 | $95.94 | $96.85 | $95.33 | $96.06 | $94.11 | 1,474,935 |
| 2021-01-19 | $95.00 | $97.15 | $94.25 | $96.19 | $94.23 | 3,463,315 |
| 2021-01-15 | $93.45 | $95.01 | $92.87 | $94.80 | $92.87 | 3,053,270 |
| 2021-01-14 | $95.31 | $95.61 | $93.36 | $93.45 | $91.55 | 1,602,326 |
| 2021-01-13 | $95.08 | $95.51 | $94.42 | $94.93 | $93.00 | 2,072,529 |
| 2021-01-12 | $94.87 | $96.04 | $94.54 | $95.07 | $93.14 | 2,089,627 |
| 2021-01-11 | $94.21 | $95.13 | $93.87 | $95.09 | $93.16 | 1,759,696 |
| 2021-01-08 | $92.99 | $94.85 | $92.84 | $94.50 | $92.58 | 1,685,399 |
| 2021-01-07 | $94.54 | $95.33 | $94.09 | $94.74 | $92.81 | 2,698,279 |
| 2021-01-06 | $96.60 | $98.91 | $96.00 | $98.79 | $92.30 | 2,833,646 |
| 2021-01-05 | $97.44 | $97.63 | $95.21 | $96.95 | $90.58 | 2,623,234 |
| 2021-01-04 | $97.58 | $98.22 | $95.93 | $97.13 | $90.75 | 2,485,336 |
| 2020-12-31 | $97.82 | $98.94 | $97.25 | $98.88 | $92.38 | 1,440,170 |
| 2020-12-30 | $98.29 | $98.50 | $97.30 | $97.41 | $91.01 | 1,477,859 |
| 2020-12-29 | $98.49 | $98.94 | $97.58 | $97.69 | $91.27 | 1,221,706 |
| 2020-12-28 | $98.72 | $98.96 | $97.20 | $98.12 | $91.67 | 1,338,267 |
| 2020-12-24 | $97.40 | $98.46 | $97.27 | $98.31 | $91.85 | 724,657 |
| 2020-12-23 | $98.68 | $98.85 | $97.33 | $97.51 | $91.10 | 3,062,721 |
| 2020-12-22 | $97.70 | $98.66 | $97.54 | $97.99 | $91.55 | 1,751,030 |
| 2020-12-21 | $96.84 | $98.07 | $95.68 | $97.94 | $91.51 | 2,486,158 |
| 2020-12-18 | $96.36 | $97.26 | $95.66 | $96.95 | $90.58 | 5,330,301 |
| 2020-12-17 | $96.66 | $98.56 | $96.12 | $96.31 | $89.98 | 3,615,392 |
| 2020-12-16 | $97.17 | $98.03 | $95.64 | $96.36 | $90.03 | 2,446,175 |
| 2020-12-15 | $94.61 | $96.71 | $94.50 | $96.69 | $90.34 | 2,876,953 |
| 2020-12-14 | $94.63 | $96.06 | $94.09 | $94.10 | $87.92 | 2,608,082 |
| 2020-12-11 | $93.84 | $95.06 | $93.84 | $94.39 | $88.19 | 1,968,103 |
| 2020-12-10 | $93.57 | $94.62 | $92.72 | $94.20 | $88.01 | 3,402,719 |
| 2020-12-09 | $92.32 | $93.93 | $92.12 | $93.60 | $87.45 | 2,833,617 |
| 2020-12-08 | $88.91 | $94.40 | $88.70 | $92.84 | $86.74 | 4,211,786 |
| 2020-12-07 | $90.51 | $91.32 | $89.44 | $90.25 | $84.32 | 3,141,846 |
| 2020-12-04 | $88.29 | $89.60 | $87.55 | $89.52 | $83.64 | 2,229,099 |
| 2020-12-03 | $88.61 | $89.30 | $87.78 | $88.30 | $82.50 | 3,240,665 |
| 2020-12-02 | $89.95 | $90.94 | $88.78 | $89.20 | $83.34 | 2,524,509 |
| 2020-12-01 | $87.85 | $89.21 | $87.63 | $89.16 | $83.30 | 2,794,351 |
| 2020-11-30 | $88.50 | $88.66 | $86.22 | $87.11 | $81.39 | 4,022,304 |
| 2020-11-27 | $88.89 | $89.47 | $87.21 | $88.43 | $82.62 | 1,113,468 |
| 2020-11-25 | $88.75 | $89.46 | $88.03 | $89.40 | $83.53 | 2,250,170 |
| 2020-11-24 | $91.08 | $91.50 | $87.46 | $88.63 | $82.81 | 5,919,736 |
| 2020-11-23 | $93.13 | $93.49 | $92.03 | $92.93 | $86.83 | 2,492,601 |
| 2020-11-20 | $94.50 | $95.03 | $92.84 | $93.14 | $87.02 | 2,562,339 |
| 2020-11-19 | $93.56 | $94.89 | $93.01 | $94.27 | $88.08 | 2,129,648 |
| 2020-11-18 | $94.69 | $95.45 | $93.88 | $94.45 | $88.25 | 1,942,011 |
| 2020-11-17 | $95.10 | $95.64 | $93.75 | $94.93 | $88.69 | 2,272,625 |
| 2020-11-16 | $94.96 | $96.24 | $94.96 | $95.90 | $89.60 | 2,291,244 |
| 2020-11-13 | $95.00 | $95.96 | $94.53 | $95.66 | $89.38 | 2,018,875 |
| 2020-11-12 | $93.09 | $94.83 | $92.33 | $94.68 | $88.46 | 2,740,321 |
| 2020-11-11 | $93.20 | $94.18 | $92.09 | $92.72 | $86.63 | 2,612,707 |
| 2020-11-10 | $90.82 | $93.37 | $88.67 | $92.65 | $86.56 | 4,402,526 |
| 2020-11-09 | $99.82 | $100.34 | $90.37 | $90.39 | $84.45 | 5,748,834 |
| 2020-11-06 | $97.91 | $98.48 | $96.53 | $97.91 | $91.48 | 1,976,843 |
| 2020-11-05 | $96.82 | $98.04 | $96.02 | $97.29 | $90.90 | 2,268,511 |
| 2020-11-04 | $94.01 | $97.54 | $94.01 | $95.86 | $89.56 | 2,979,399 |
| 2020-11-03 | $94.68 | $96.18 | $94.16 | $94.47 | $88.26 | 2,678,690 |
| 2020-11-02 | $93.09 | $94.66 | $92.58 | $94.40 | $88.20 | 1,913,922 |
| 2020-10-30 | $90.97 | $92.09 | $90.11 | $91.90 | $85.86 | 2,205,577 |
| 2020-10-29 | $91.52 | $91.98 | $90.08 | $91.06 | $85.08 | 2,176,823 |
| 2020-10-28 | $92.50 | $93.49 | $91.14 | $91.57 | $85.55 | 1,978,500 |
| 2020-10-27 | $93.92 | $94.80 | $93.55 | $93.80 | $87.64 | 1,505,476 |
| 2020-10-26 | $93.88 | $94.51 | $92.58 | $93.84 | $87.68 | 1,699,973 |
| 2020-10-23 | $94.56 | $95.17 | $94.32 | $94.62 | $88.40 | 1,562,571 |
| 2020-10-22 | $93.35 | $95.22 | $92.87 | $94.39 | $88.19 | 1,918,242 |
| 2020-10-21 | $94.85 | $95.78 | $93.33 | $93.60 | $87.45 | 2,098,530 |
| 2020-10-20 | $96.42 | $96.73 | $94.23 | $94.59 | $88.38 | 1,934,682 |
| 2020-10-19 | $97.45 | $97.80 | $95.48 | $95.78 | $89.49 | 1,459,949 |
| 2020-10-16 | $98.18 | $98.18 | $96.17 | $96.52 | $90.18 | 2,815,676 |
| 2020-10-15 | $96.14 | $99.06 | $96.01 | $97.51 | $91.10 | 2,740,769 |
| 2020-10-14 | $100.57 | $102.00 | $99.56 | $99.65 | $93.10 | 2,107,837 |
| 2020-10-13 | $101.35 | $102.05 | $99.96 | $100.27 | $93.68 | 2,206,865 |
| 2020-10-12 | $99.99 | $101.51 | $99.48 | $101.38 | $94.72 | 2,081,191 |
| 2020-10-09 | $98.04 | $99.90 | $97.68 | $99.88 | $93.32 | 1,919,552 |
| 2020-10-08 | $96.79 | $98.02 | $96.31 | $97.97 | $91.53 | 1,392,953 |
| 2020-10-07 | $95.25 | $97.00 | $95.25 | $96.41 | $90.08 | 2,305,569 |
| 2020-10-06 | $96.10 | $96.38 | $94.45 | $95.12 | $88.87 | 1,971,317 |
| 2020-10-05 | $95.18 | $96.08 | $94.28 | $95.98 | $89.58 | 1,325,172 |
| 2020-10-02 | $92.87 | $95.30 | $92.40 | $94.21 | $87.93 | 1,586,944 |
| 2020-10-01 | $95.08 | $95.44 | $92.72 | $93.46 | $87.23 | 2,006,342 |
| 2020-09-30 | $94.38 | $94.99 | $93.49 | $94.67 | $88.36 | 3,119,620 |
| 2020-09-29 | $94.13 | $94.77 | $93.59 | $94.15 | $87.87 | 1,744,740 |
| 2020-09-28 | $93.56 | $94.97 | $93.25 | $93.98 | $87.71 | 1,826,941 |
| 2020-09-25 | $91.32 | $92.82 | $91.20 | $92.60 | $86.43 | 1,676,776 |
| 2020-09-24 | $91.73 | $92.91 | $90.89 | $92.20 | $86.05 | 1,810,422 |
| 2020-09-23 | $94.44 | $94.70 | $91.14 | $91.19 | $85.11 | 2,881,259 |
| 2020-09-22 | $96.71 | $97.81 | $93.48 | $94.42 | $88.12 | 2,923,131 |
| 2020-09-21 | $95.69 | $97.38 | $95.36 | $97.36 | $90.87 | 2,740,777 |
| 2020-09-18 | $95.12 | $97.52 | $94.94 | $96.86 | $90.40 | 3,894,584 |
| 2020-09-17 | $94.39 | $95.99 | $93.81 | $95.43 | $89.07 | 2,322,295 |
| 2020-09-16 | $95.89 | $96.25 | $95.05 | $95.08 | $88.74 | 1,808,456 |
| 2020-09-15 | $96.37 | $96.90 | $94.94 | $95.08 | $88.74 | 1,764,153 |
| 2020-09-14 | $95.68 | $96.58 | $95.37 | $96.26 | $89.84 | 1,838,728 |
| 2020-09-11 | $94.30 | $95.67 | $94.18 | $94.98 | $88.65 | 1,494,686 |
| 2020-09-10 | $94.47 | $95.59 | $94.15 | $94.35 | $88.06 | 1,912,046 |
| 2020-09-09 | $92.34 | $95.41 | $92.34 | $94.67 | $88.36 | 1,826,886 |
| 2020-09-08 | $93.09 | $93.09 | $90.63 | $91.81 | $85.69 | 2,398,180 |
| 2020-09-04 | $93.99 | $95.05 | $92.43 | $92.94 | $86.74 | 2,059,469 |
| 2020-09-03 | $95.59 | $96.20 | $92.66 | $93.29 | $87.07 | 2,378,030 |
| 2020-09-02 | $94.11 | $95.37 | $93.25 | $95.00 | $88.67 | 1,774,056 |
| 2020-09-01 | $94.80 | $95.29 | $93.08 | $93.87 | $87.61 | 2,426,199 |
| 2020-08-31 | $93.71 | $95.35 | $93.10 | $95.04 | $88.70 | 2,169,154 |
| 2020-08-28 | $93.68 | $93.82 | $93.12 | $93.68 | $87.43 | 1,425,815 |
| 2020-08-27 | $92.49 | $93.90 | $92.49 | $93.31 | $87.09 | 1,407,342 |
| 2020-08-26 | $92.07 | $92.74 | $91.52 | $92.17 | $86.02 | 1,603,644 |
| 2020-08-25 | $92.45 | $93.03 | $91.72 | $92.77 | $86.58 | 2,443,850 |
| 2020-08-24 | $92.00 | $92.34 | $91.43 | $92.00 | $85.87 | 2,535,029 |
| 2020-08-21 | $91.22 | $91.99 | $90.81 | $91.82 | $85.70 | 2,085,578 |
| 2020-08-20 | $90.28 | $91.05 | $90.09 | $90.84 | $84.78 | 1,663,186 |
| 2020-08-19 | $90.16 | $91.02 | $89.95 | $90.41 | $84.38 | 2,728,041 |
| 2020-08-18 | $88.96 | $89.96 | $88.90 | $89.74 | $83.76 | 1,510,248 |
| 2020-08-17 | $88.55 | $89.78 | $88.47 | $88.83 | $82.91 | 1,623,853 |
| 2020-08-14 | $89.00 | $89.56 | $88.60 | $88.97 | $83.04 | 1,731,176 |
| 2020-08-13 | $88.38 | $89.05 | $87.93 | $89.04 | $83.10 | 1,994,849 |
| 2020-08-12 | $90.03 | $90.48 | $88.72 | $89.01 | $83.08 | 2,058,888 |
| 2020-08-11 | $90.93 | $91.12 | $88.87 | $89.02 | $83.08 | 2,468,168 |
| 2020-08-10 | $90.99 | $91.14 | $89.71 | $90.12 | $84.11 | 2,410,688 |
| 2020-08-07 | $89.31 | $90.77 | $89.31 | $90.73 | $84.68 | 1,735,406 |
| 2020-08-06 | $90.70 | $91.38 | $88.91 | $89.61 | $83.64 | 2,514,610 |
| 2020-08-05 | $91.03 | $91.81 | $90.56 | $90.62 | $84.58 | 2,446,491 |
| 2020-08-04 | $89.58 | $90.47 | $89.43 | $90.25 | $84.23 | 2,198,087 |
| 2020-08-03 | $90.70 | $91.23 | $89.65 | $89.89 | $83.90 | 2,134,399 |
| 2020-07-31 | $88.20 | $90.41 | $88.11 | $90.34 | $84.32 | 4,016,496 |
| 2020-07-30 | $87.89 | $89.33 | $87.68 | $88.52 | $82.62 | 2,119,893 |
| 2020-07-29 | $87.01 | $89.26 | $87.01 | $88.92 | $82.99 | 1,880,520 |
| 2020-07-28 | $87.53 | $87.83 | $86.66 | $87.42 | $81.59 | 2,470,202 |
| 2020-07-27 | $87.84 | $88.30 | $86.80 | $87.30 | $81.48 | 2,060,079 |
| 2020-07-24 | $88.86 | $89.17 | $87.51 | $87.86 | $82.00 | 2,204,357 |
| 2020-07-23 | $89.97 | $90.72 | $88.34 | $88.64 | $82.73 | 1,999,907 |
| 2020-07-22 | $89.15 | $90.22 | $88.52 | $90.14 | $84.13 | 1,789,059 |
| 2020-07-21 | $88.05 | $89.39 | $88.05 | $88.85 | $82.93 | 1,712,563 |
| 2020-07-20 | $87.70 | $88.41 | $87.43 | $88.13 | $82.25 | 1,825,319 |
| 2020-07-17 | $87.36 | $87.76 | $86.39 | $87.63 | $81.79 | 2,659,045 |
| 2020-07-16 | $85.85 | $87.59 | $85.72 | $87.11 | $81.30 | 2,652,358 |
| 2020-07-15 | $85.00 | $86.49 | $84.35 | $85.89 | $80.16 | 3,965,199 |
| 2020-07-14 | $80.63 | $84.51 | $80.45 | $84.50 | $78.87 | 6,819,569 |
| 2020-07-13 | $80.92 | $81.32 | $79.68 | $80.33 | $74.97 | 2,266,415 |
| 2020-07-10 | $78.27 | $80.96 | $78.25 | $80.76 | $75.38 | 2,313,792 |
| 2020-07-09 | $77.38 | $77.97 | $76.16 | $77.79 | $72.60 | 2,764,699 |
| 2020-07-08 | $78.06 | $78.50 | $76.32 | $77.37 | $72.21 | 3,326,513 |
| 2020-07-07 | $79.10 | $79.25 | $77.72 | $78.02 | $72.82 | 2,558,809 |
| 2020-07-06 | $80.19 | $80.49 | $79.19 | $79.42 | $74.12 | 2,312,855 |
| 2020-07-02 | $80.49 | $80.49 | $78.80 | $79.23 | $73.85 | 2,492,541 |
| 2020-07-01 | $79.96 | $80.80 | $79.64 | $79.80 | $74.39 | 2,971,209 |
| 2020-06-30 | $78.50 | $80.50 | $78.41 | $80.11 | $74.67 | 2,597,997 |
| 2020-06-29 | $78.12 | $79.26 | $77.88 | $78.40 | $73.08 | 2,806,329 |
| 2020-06-26 | $79.18 | $80.29 | $77.35 | $77.89 | $72.61 | 3,733,413 |
| 2020-06-25 | $77.41 | $79.97 | $77.26 | $79.90 | $74.48 | 2,242,569 |
| 2020-06-24 | $79.39 | $79.68 | $77.18 | $77.29 | $72.05 | 3,611,531 |
| 2020-06-23 | $81.52 | $81.93 | $79.98 | $80.06 | $74.63 | 1,786,290 |
| 2020-06-22 | $80.54 | $81.72 | $80.28 | $80.82 | $75.34 | 1,869,976 |
| 2020-06-19 | $83.16 | $83.16 | $79.89 | $80.99 | $75.50 | 4,534,640 |
| 2020-06-18 | $78.91 | $81.65 | $78.59 | $80.87 | $75.38 | 2,863,510 |
| 2020-06-17 | $80.82 | $81.26 | $79.15 | $79.21 | $73.84 | 2,714,008 |
| 2020-06-16 | $81.19 | $81.60 | $78.91 | $80.43 | $74.97 | 3,454,953 |
| 2020-06-15 | $75.38 | $79.51 | $75.25 | $79.29 | $73.91 | 3,258,666 |
| 2020-06-12 | $77.41 | $78.27 | $75.00 | $76.60 | $71.40 | 2,344,272 |
| 2020-06-11 | $78.77 | $79.18 | $75.82 | $75.92 | $70.77 | 3,302,477 |
| 2020-06-10 | $80.81 | $81.83 | $79.94 | $80.28 | $74.83 | 2,412,369 |
| 2020-06-09 | $81.00 | $81.56 | $80.20 | $81.02 | $75.52 | 2,464,554 |
| 2020-06-08 | $81.53 | $81.69 | $80.49 | $81.51 | $75.98 | 3,052,283 |
| 2020-06-05 | $80.33 | $82.70 | $78.78 | $81.87 | $76.32 | 3,836,758 |
| 2020-06-04 | $78.59 | $78.97 | $77.57 | $78.80 | $73.45 | 2,766,445 |
| 2020-06-03 | $79.83 | $79.83 | $78.30 | $79.11 | $73.74 | 2,288,448 |
| 2020-06-02 | $78.57 | $79.28 | $78.29 | $79.08 | $73.71 | 2,205,154 |
| 2020-06-01 | $77.75 | $78.88 | $77.22 | $78.34 | $73.02 | 1,749,048 |
| 2020-05-29 | $76.77 | $77.88 | $76.45 | $77.68 | $72.41 | 4,412,326 |
| 2020-05-28 | $77.32 | $77.46 | $75.91 | $76.59 | $71.39 | 2,613,733 |
| 2020-05-27 | $75.32 | $77.32 | $74.07 | $76.47 | $71.28 | 4,687,927 |
| 2020-05-26 | $75.90 | $76.36 | $73.66 | $74.13 | $69.10 | 5,212,706 |
| 2020-05-22 | $75.16 | $75.74 | $74.27 | $74.72 | $69.65 | 2,165,979 |
| 2020-05-21 | $74.52 | $75.46 | $72.71 | $75.02 | $69.93 | 3,899,836 |
| 2020-05-20 | $76.42 | $76.75 | $74.65 | $74.89 | $69.81 | 2,902,911 |
| 2020-05-19 | $76.10 | $77.86 | $75.83 | $75.87 | $70.72 | 2,610,516 |
| 2020-05-18 | $77.32 | $77.83 | $75.63 | $76.62 | $71.42 | 3,360,503 |
| 2020-05-15 | $73.61 | $76.44 | $72.71 | $76.21 | $71.04 | 5,593,001 |
| 2020-05-14 | $72.27 | $73.85 | $71.92 | $73.74 | $68.74 | 4,001,750 |
| 2020-05-13 | $71.82 | $73.51 | $71.25 | $72.76 | $67.82 | 3,968,676 |
| 2020-05-12 | $73.36 | $73.52 | $71.60 | $72.19 | $67.29 | 3,300,758 |
| 2020-05-11 | $73.65 | $74.04 | $73.02 | $73.17 | $68.21 | 2,808,258 |
| 2020-05-08 | $75.75 | $75.93 | $73.93 | $74.27 | $69.23 | 4,333,811 |
| 2020-05-07 | $77.00 | $77.50 | $74.19 | $74.93 | $69.85 | 3,724,944 |
| 2020-05-06 | $78.61 | $78.80 | $75.92 | $76.19 | $71.02 | 2,548,699 |
| 2020-05-05 | $76.03 | $78.59 | $76.03 | $78.04 | $72.75 | 2,475,824 |
| 2020-05-04 | $75.87 | $76.07 | $74.81 | $75.85 | $70.70 | 2,928,806 |
| 2020-05-01 | $76.40 | $77.16 | $75.51 | $76.18 | $71.01 | 2,869,109 |
| 2020-04-30 | $78.80 | $79.38 | $76.86 | $77.30 | $72.06 | 3,852,553 |
| 2020-04-29 | $81.76 | $81.76 | $79.32 | $79.80 | $74.39 | 4,780,264 |
| 2020-04-28 | $83.59 | $83.83 | $80.97 | $81.14 | $75.63 | 3,263,959 |
| 2020-04-27 | $83.00 | $83.30 | $82.24 | $82.96 | $77.33 | 5,399,643 |
| 2020-04-24 | $82.18 | $82.97 | $80.88 | $82.87 | $77.25 | 2,439,619 |
| 2020-04-23 | $82.73 | $82.73 | $81.19 | $81.61 | $76.07 | 2,667,675 |
| 2020-04-22 | $82.54 | $82.84 | $81.54 | $82.49 | $76.89 | 2,323,866 |
| 2020-04-21 | $80.04 | $82.52 | $79.77 | $81.25 | $75.74 | 4,441,840 |
| 2020-04-20 | $81.68 | $82.20 | $80.87 | $81.94 | $76.38 | 2,881,676 |
| 2020-04-17 | $81.03 | $82.91 | $79.26 | $82.50 | $76.90 | 3,507,665 |
| 2020-04-16 | $79.12 | $79.84 | $77.88 | $79.09 | $73.72 | 2,877,335 |
| 2020-04-15 | $74.31 | $80.08 | $72.68 | $79.25 | $73.87 | 3,223,844 |
| 2020-04-14 | $79.07 | $81.45 | $78.72 | $80.47 | $75.01 | 2,912,235 |
| 2020-04-13 | $80.00 | $80.00 | $76.87 | $77.10 | $71.87 | 2,625,130 |
| 2020-04-09 | $78.91 | $80.76 | $78.12 | $80.39 | $74.94 | 4,811,819 |
| 2020-04-08 | $76.10 | $78.55 | $74.64 | $77.81 | $72.53 | 4,076,307 |
| 2020-04-07 | $77.88 | $78.60 | $75.41 | $75.60 | $70.47 | 4,580,982 |
| 2020-04-06 | $77.75 | $78.43 | $74.08 | $75.99 | $70.83 | 4,435,294 |
| 2020-04-03 | $76.23 | $76.75 | $74.92 | $75.94 | $70.69 | 2,745,624 |
| 2020-04-02 | $71.87 | $77.54 | $71.74 | $76.56 | $71.27 | 3,836,410 |
| 2020-04-01 | $71.36 | $73.10 | $70.72 | $72.36 | $67.36 | 4,397,262 |
| 2020-03-31 | $75.39 | $75.80 | $73.36 | $73.84 | $68.74 | 3,865,769 |
| 2020-03-30 | $74.17 | $76.83 | $73.12 | $76.18 | $70.92 | 4,367,625 |
| 2020-03-27 | $72.77 | $74.74 | $71.60 | $73.54 | $68.46 | 4,481,936 |
| 2020-03-26 | $70.86 | $76.60 | $70.11 | $75.82 | $70.58 | 4,861,681 |
| 2020-03-25 | $68.99 | $72.78 | $68.11 | $69.95 | $65.12 | 4,536,403 |
| 2020-03-24 | $70.17 | $71.89 | $67.12 | $69.04 | $64.27 | 5,913,100 |
| 2020-03-23 | $67.00 | $68.73 | $62.18 | $66.55 | $61.95 | 5,879,056 |
| 2020-03-20 | $67.20 | $71.87 | $65.19 | $68.28 | $63.56 | 6,943,398 |
| 2020-03-19 | $71.35 | $71.75 | $66.22 | $67.04 | $62.41 | 6,029,974 |
| 2020-03-18 | $73.28 | $74.69 | $68.80 | $72.15 | $67.17 | 4,979,201 |
| 2020-03-17 | $75.11 | $78.64 | $72.93 | $77.29 | $71.95 | 6,862,386 |
| 2020-03-16 | $67.52 | $75.05 | $66.59 | $73.00 | $67.96 | 5,809,868 |
| 2020-03-13 | $73.43 | $78.14 | $71.01 | $78.07 | $72.68 | 5,771,798 |
| 2020-03-12 | $69.77 | $73.35 | $68.13 | $69.62 | $64.81 | 7,254,597 |
| 2020-03-11 | $75.54 | $75.66 | $73.24 | $75.11 | $69.92 | 5,288,641 |
| 2020-03-10 | $77.26 | $78.00 | $74.60 | $77.96 | $72.58 | 4,653,588 |
| 2020-03-09 | $75.42 | $77.48 | $73.40 | $75.29 | $70.09 | 6,472,611 |
| 2020-03-06 | $77.93 | $80.98 | $77.62 | $80.52 | $74.96 | 4,836,079 |
| 2020-03-05 | $78.78 | $80.97 | $78.52 | $80.54 | $74.98 | 4,157,784 |
| 2020-03-04 | $78.03 | $81.20 | $77.80 | $81.05 | $75.45 | 3,717,090 |
| 2020-03-03 | $78.69 | $79.97 | $76.21 | $77.24 | $71.90 | 3,929,595 |
| 2020-03-02 | $73.60 | $78.91 | $73.59 | $78.88 | $73.43 | 4,671,555 |
| 2020-02-28 | $74.88 | $75.93 | $71.65 | $73.16 | $68.11 | 7,030,006 |
| 2020-02-27 | $79.14 | $79.91 | $76.23 | $76.28 | $71.01 | 3,187,793 |
| 2020-02-26 | $80.41 | $81.53 | $79.46 | $79.65 | $74.15 | 3,293,675 |
| 2020-02-25 | $80.93 | $81.03 | $79.58 | $80.00 | $74.47 | 4,476,323 |
| 2020-02-24 | $80.15 | $81.25 | $79.71 | $80.97 | $75.38 | 3,660,376 |
| 2020-02-21 | $80.62 | $81.72 | $80.26 | $81.46 | $75.83 | 2,730,523 |
| 2020-02-20 | $80.72 | $81.61 | $80.52 | $80.84 | $75.26 | 2,835,614 |
| 2020-02-19 | $81.73 | $83.30 | $80.99 | $81.42 | $75.80 | 4,417,545 |
| 2020-02-18 | $83.78 | $84.20 | $83.01 | $83.40 | $77.64 | 2,719,993 |
| 2020-02-14 | $83.86 | $84.09 | $83.33 | $83.77 | $77.98 | 1,709,113 |
| 2020-02-13 | $83.20 | $83.95 | $82.86 | $83.86 | $78.07 | 1,689,711 |
| 2020-02-12 | $83.80 | $83.83 | $82.12 | $83.24 | $77.49 | 2,887,747 |
| 2020-02-11 | $83.60 | $84.06 | $83.33 | $83.66 | $77.88 | 2,709,365 |
| 2020-02-10 | $83.28 | $83.75 | $83.20 | $83.59 | $77.82 | 1,512,278 |
| 2020-02-07 | $83.00 | $83.66 | $82.67 | $83.26 | $77.51 | 2,211,883 |
| 2020-02-06 | $83.03 | $83.77 | $82.73 | $83.06 | $77.32 | 2,804,882 |
| 2020-02-05 | $81.60 | $83.00 | $81.37 | $83.00 | $77.27 | 2,184,470 |
| 2020-02-04 | $81.31 | $81.63 | $80.60 | $80.92 | $75.33 | 2,166,868 |
| 2020-02-03 | $81.13 | $82.07 | $80.35 | $80.57 | $75.00 | 2,745,540 |
| 2020-01-31 | $81.53 | $82.29 | $80.50 | $80.69 | $75.12 | 6,531,323 |
| 2020-01-30 | $79.74 | $81.87 | $78.95 | $81.77 | $76.12 | 4,016,651 |
| 2020-01-29 | $80.20 | $81.24 | $78.28 | $80.81 | $75.23 | 5,229,055 |
| 2020-01-28 | $76.07 | $76.73 | $75.89 | $76.45 | $71.17 | 4,003,872 |
| 2020-01-27 | $75.77 | $76.44 | $75.49 | $75.77 | $70.54 | 2,490,018 |
| 2020-01-24 | $76.51 | $76.86 | $76.29 | $76.75 | $71.45 | 1,695,144 |
| 2020-01-23 | $75.71 | $76.37 | $75.23 | $76.33 | $71.06 | 2,190,011 |
| 2020-01-22 | $76.58 | $77.17 | $76.15 | $76.16 | $70.90 | 2,167,308 |
| 2020-01-21 | $76.04 | $76.72 | $75.85 | $76.43 | $71.15 | 2,686,673 |
| 2020-01-17 | $76.04 | $76.99 | $75.90 | $76.30 | $71.03 | 4,265,010 |
| 2020-01-16 | $75.81 | $75.97 | $74.93 | $75.44 | $70.23 | 2,905,912 |
| 2020-01-15 | $74.19 | $75.97 | $74.04 | $75.72 | $70.49 | 4,078,695 |
| 2020-01-14 | $74.82 | $75.00 | $74.02 | $74.25 | $69.12 | 3,191,356 |
| 2020-01-13 | $73.70 | $74.93 | $73.70 | $74.92 | $69.75 | 3,795,912 |
| 2020-01-10 | $74.00 | $74.13 | $73.45 | $73.70 | $68.61 | 3,650,687 |
| 2020-01-09 | $73.50 | $73.94 | $73.19 | $73.94 | $68.83 | 2,199,416 |
| 2020-01-08 | $72.92 | $73.96 | $72.87 | $73.19 | $68.13 | 4,073,671 |
| 2020-01-07 | $73.00 | $73.12 | $72.16 | $72.76 | $67.73 | 4,867,720 |
| 2020-01-06 | $73.89 | $75.72 | $73.83 | $75.67 | $68.24 | 5,895,063 |
| 2020-01-03 | $73.52 | $74.78 | $73.28 | $74.32 | $67.02 | 4,155,794 |
| 2020-01-02 | $73.92 | $74.35 | $73.26 | $74.33 | $67.03 | 2,880,737 |
| 2019-12-31 | $72.32 | $72.71 | $71.90 | $72.39 | $65.28 | 1,724,537 |
| 2019-12-30 | $72.22 | $72.35 | $71.86 | $72.32 | $65.22 | 1,298,582 |
| 2019-12-27 | $71.93 | $72.42 | $71.63 | $72.15 | $65.07 | 1,570,626 |
| 2019-12-26 | $71.76 | $71.86 | $71.45 | $71.73 | $64.69 | 1,612,925 |
| 2019-12-24 | $71.86 | $72.02 | $71.62 | $71.87 | $64.81 | 778,163 |
| 2019-12-23 | $71.86 | $71.91 | $71.17 | $71.69 | $64.65 | 2,831,895 |
| 2019-12-20 | $72.36 | $73.56 | $71.40 | $71.76 | $64.71 | 5,417,782 |
| 2019-12-19 | $71.21 | $71.55 | $70.79 | $71.11 | $64.13 | 2,985,383 |
| 2019-12-18 | $72.25 | $72.47 | $71.23 | $71.30 | $64.30 | 2,604,564 |
| 2019-12-17 | $71.01 | $72.26 | $71.00 | $72.00 | $64.93 | 5,011,797 |
| 2019-12-16 | $71.36 | $71.68 | $70.43 | $71.10 | $64.12 | 4,387,838 |
| 2019-12-13 | $72.47 | $73.41 | $71.63 | $72.17 | $65.08 | 3,288,976 |
| 2019-12-12 | $71.16 | $73.08 | $71.01 | $72.69 | $65.55 | 3,925,806 |
| 2019-12-11 | $69.16 | $71.19 | $69.03 | $71.16 | $64.17 | 7,802,882 |
| 2019-12-10 | $73.46 | $73.77 | $72.74 | $72.85 | $65.70 | 3,023,091 |
| 2019-12-09 | $72.98 | $73.52 | $72.69 | $73.34 | $66.14 | 3,257,877 |
| 2019-12-06 | $72.70 | $73.15 | $72.50 | $72.98 | $65.81 | 2,932,768 |
| 2019-12-05 | $72.03 | $72.52 | $71.74 | $72.44 | $65.33 | 3,500,595 |
| 2019-12-04 | $70.56 | $72.03 | $70.36 | $71.84 | $64.79 | 2,932,097 |
| 2019-12-03 | $71.09 | $71.36 | $70.44 | $70.65 | $63.71 | 2,652,688 |
| 2019-12-02 | $73.21 | $73.21 | $71.65 | $71.65 | $64.61 | 2,583,053 |
| 2019-11-29 | $73.12 | $73.40 | $72.75 | $73.05 | $65.88 | 1,077,361 |
| 2019-11-27 | $73.17 | $73.57 | $72.90 | $73.14 | $65.96 | 1,954,947 |
| 2019-11-26 | $71.40 | $73.06 | $71.18 | $72.94 | $65.78 | 6,613,940 |
| 2019-11-25 | $71.14 | $71.74 | $70.93 | $71.50 | $64.48 | 2,746,433 |
| 2019-11-22 | $70.11 | $71.00 | $69.90 | $70.83 | $63.87 | 2,378,774 |
| 2019-11-21 | $70.82 | $70.82 | $69.13 | $70.09 | $63.21 | 3,680,988 |
| 2019-11-20 | $71.28 | $71.53 | $70.41 | $70.53 | $63.60 | 3,507,975 |
| 2019-11-19 | $71.74 | $72.03 | $70.96 | $71.56 | $64.53 | 3,054,618 |
| 2019-11-18 | $71.67 | $72.47 | $70.58 | $71.23 | $64.24 | 3,977,333 |
| 2019-11-15 | $73.14 | $73.36 | $72.52 | $72.90 | $65.74 | 3,052,139 |
| 2019-11-14 | $71.50 | $73.01 | $71.33 | $72.95 | $65.79 | 3,657,354 |
| 2019-11-13 | $72.96 | $73.39 | $71.67 | $71.67 | $64.63 | 4,803,259 |
| 2019-11-12 | $73.70 | $74.47 | $73.56 | $74.46 | $67.15 | 4,094,974 |
| 2019-11-11 | $73.17 | $73.77 | $72.80 | $73.73 | $66.49 | 2,722,609 |
| 2019-11-08 | $72.38 | $74.04 | $72.38 | $73.67 | $66.44 | 5,196,906 |
| 2019-11-07 | $71.11 | $72.78 | $71.04 | $72.56 | $65.43 | 8,525,025 |
| 2019-11-06 | $69.01 | $71.11 | $68.91 | $70.93 | $63.96 | 3,513,210 |
| 2019-11-05 | $68.99 | $69.65 | $68.86 | $68.90 | $62.13 | 4,108,920 |
| 2019-11-04 | $70.22 | $70.33 | $68.75 | $68.82 | $62.06 | 3,056,647 |
| 2019-11-01 | $70.12 | $70.21 | $69.13 | $69.78 | $62.93 | 2,267,312 |
| 2019-10-31 | $69.17 | $69.75 | $68.95 | $69.70 | $62.86 | 2,400,195 |
| 2019-10-30 | $69.72 | $69.72 | $68.60 | $69.38 | $62.57 | 2,779,763 |
| 2019-10-29 | $68.55 | $69.91 | $68.55 | $69.79 | $62.94 | 2,834,405 |
| 2019-10-28 | $69.38 | $69.62 | $68.68 | $68.82 | $62.06 | 2,213,206 |
| 2019-10-25 | $69.66 | $69.76 | $69.06 | $69.30 | $62.49 | 1,993,126 |
| 2019-10-24 | $68.63 | $70.08 | $68.47 | $69.59 | $62.76 | 4,214,120 |
| 2019-10-23 | $68.82 | $69.26 | $67.94 | $68.40 | $61.68 | 3,884,656 |
| 2019-10-22 | $69.79 | $70.12 | $68.29 | $68.77 | $62.02 | 4,383,565 |
| 2019-10-21 | $70.48 | $70.54 | $66.93 | $70.00 | $63.13 | 4,944,524 |
| 2019-10-18 | $71.34 | $71.64 | $70.18 | $70.20 | $63.31 | 3,871,758 |
| 2019-10-17 | $73.54 | $73.85 | $71.24 | $71.47 | $64.45 | 6,074,818 |
| 2019-10-16 | $71.02 | $73.47 | $69.38 | $72.87 | $65.71 | 7,430,927 |
| 2019-10-15 | $75.87 | $75.97 | $74.72 | $74.97 | $67.61 | 3,860,411 |
| 2019-10-14 | $75.19 | $75.94 | $75.00 | $75.71 | $68.28 | 1,375,982 |
| 2019-10-11 | $75.34 | $76.09 | $75.17 | $75.22 | $67.83 | 3,625,820 |
| 2019-10-10 | $74.92 | $75.72 | $74.70 | $74.76 | $67.42 | 2,945,870 |
| 2019-10-09 | $75.00 | $75.18 | $74.58 | $75.01 | $67.64 | 2,128,430 |
| 2019-10-08 | $75.30 | $75.51 | $74.37 | $74.40 | $67.09 | 2,995,245 |
| 2019-10-07 | $76.74 | $76.79 | $75.67 | $75.76 | $68.32 | 2,133,997 |
| 2019-10-04 | $75.49 | $77.05 | $75.45 | $76.90 | $69.35 | 1,959,203 |
| 2019-10-03 | $75.06 | $75.55 | $74.63 | $75.39 | $67.90 | 2,430,654 |
| 2019-10-02 | $75.58 | $75.93 | $74.55 | $74.99 | $67.54 | 3,667,723 |
| 2019-10-01 | $77.59 | $77.83 | $75.76 | $75.93 | $68.38 | 2,926,886 |
| 2019-09-30 | $77.27 | $77.74 | $76.73 | $77.25 | $69.57 | 2,892,708 |
| 2019-09-27 | $77.29 | $77.46 | $76.42 | $77.10 | $69.44 | 4,643,734 |
| 2019-09-26 | $76.95 | $77.24 | $76.58 | $77.03 | $69.38 | 4,500,720 |
| 2019-09-25 | $76.71 | $77.11 | $75.71 | $76.91 | $69.27 | 2,940,200 |
| 2019-09-24 | $76.68 | $77.32 | $75.95 | $76.56 | $68.95 | 4,437,688 |
| 2019-09-23 | $75.61 | $76.62 | $75.60 | $76.38 | $68.79 | 3,192,991 |
| 2019-09-20 | $75.91 | $76.61 | $75.23 | $76.01 | $68.46 | 5,368,935 |
| 2019-09-19 | $75.11 | $76.20 | $74.92 | $75.78 | $68.25 | 3,504,013 |
| 2019-09-18 | $74.21 | $75.21 | $73.51 | $75.18 | $67.71 | 3,634,426 |
| 2019-09-17 | $73.53 | $74.21 | $73.21 | $74.02 | $66.66 | 3,757,919 |
| 2019-09-16 | $72.68 | $73.83 | $72.31 | $73.40 | $66.11 | 3,769,054 |
| 2019-09-13 | $73.51 | $73.91 | $71.17 | $72.68 | $65.46 | 13,251,865 |
| 2019-09-12 | $76.76 | $77.49 | $76.22 | $76.98 | $69.33 | 2,226,820 |
| 2019-09-11 | $76.08 | $76.46 | $75.61 | $76.28 | $68.70 | 1,994,989 |
| 2019-09-10 | $76.74 | $76.76 | $75.40 | $76.13 | $68.57 | 2,866,940 |
| 2019-09-09 | $77.98 | $77.98 | $76.70 | $76.74 | $69.11 | 1,738,250 |
| 2019-09-06 | $76.73 | $77.86 | $76.54 | $77.39 | $69.70 | 2,509,288 |
| 2019-09-05 | $77.11 | $77.60 | $76.33 | $76.53 | $68.93 | 3,631,125 |
| 2019-09-04 | $75.98 | $76.42 | $75.71 | $76.26 | $68.68 | 1,441,673 |
| 2019-09-03 | $75.11 | $76.21 | $74.91 | $75.62 | $68.11 | 2,024,337 |
| 2019-08-30 | $76.47 | $76.80 | $75.24 | $75.80 | $68.27 | 1,897,139 |
| 2019-08-29 | $75.28 | $76.08 | $74.85 | $75.79 | $68.26 | 3,340,438 |
| 2019-08-28 | $74.69 | $75.24 | $74.28 | $74.86 | $67.42 | 1,620,744 |
| 2019-08-27 | $76.24 | $76.47 | $74.96 | $74.96 | $67.51 | 2,315,081 |
| 2019-08-26 | $75.63 | $75.90 | $74.68 | $75.79 | $68.26 | 1,844,876 |
| 2019-08-23 | $76.96 | $77.97 | $74.67 | $75.15 | $67.68 | 2,249,396 |
| 2019-08-22 | $77.56 | $78.15 | $76.71 | $77.07 | $69.41 | 2,328,653 |
| 2019-08-21 | $77.46 | $77.67 | $77.02 | $77.30 | $69.62 | 1,523,907 |
| 2019-08-20 | $77.75 | $77.75 | $76.66 | $76.73 | $69.11 | 2,824,681 |
| 2019-08-19 | $78.73 | $78.73 | $77.87 | $77.91 | $70.17 | 1,588,743 |
| 2019-08-16 | $77.64 | $78.07 | $77.14 | $77.49 | $69.79 | 1,894,149 |
| 2019-08-15 | $75.83 | $77.27 | $75.14 | $77.04 | $69.38 | 2,957,411 |
| 2019-08-14 | $78.00 | $79.35 | $75.08 | $75.58 | $68.07 | 5,660,071 |
| 2019-08-13 | $78.58 | $80.02 | $78.41 | $79.46 | $71.56 | 3,195,597 |
| 2019-08-12 | $80.30 | $80.81 | $78.51 | $79.02 | $71.17 | 2,444,180 |
| 2019-08-09 | $79.84 | $81.11 | $79.62 | $80.60 | $72.59 | 2,636,365 |
| 2019-08-08 | $78.86 | $80.05 | $78.23 | $79.83 | $71.90 | 2,641,014 |
| 2019-08-07 | $78.72 | $79.21 | $77.22 | $78.47 | $70.67 | 2,368,137 |
| 2019-08-06 | $77.50 | $79.57 | $77.16 | $79.55 | $71.65 | 2,303,949 |
| 2019-08-05 | $78.77 | $79.27 | $77.03 | $77.34 | $69.65 | 2,660,480 |
| 2019-08-02 | $80.13 | $80.70 | $79.46 | $79.76 | $71.83 | 1,648,813 |
| 2019-08-01 | $81.00 | $81.24 | $79.97 | $80.12 | $72.16 | 2,608,047 |
| 2019-07-31 | $81.12 | $81.77 | $80.48 | $80.98 | $72.93 | 2,453,863 |
| 2019-07-30 | $80.91 | $81.40 | $80.58 | $80.71 | $72.69 | 1,317,631 |
| 2019-07-29 | $81.86 | $82.40 | $80.81 | $81.20 | $73.13 | 2,015,511 |
| 2019-07-26 | $81.12 | $81.74 | $80.71 | $81.70 | $73.58 | 1,273,166 |
| 2019-07-25 | $79.51 | $81.69 | $79.40 | $81.18 | $73.11 | 1,951,186 |
| 2019-07-24 | $80.56 | $81.10 | $79.53 | $81.02 | $72.97 | 2,227,911 |
| 2019-07-23 | $80.78 | $80.93 | $79.64 | $80.56 | $72.55 | 2,887,170 |
| 2019-07-22 | $80.03 | $81.67 | $79.95 | $81.02 | $72.97 | 3,037,547 |
| 2019-07-19 | $81.27 | $81.35 | $79.95 | $79.98 | $72.03 | 3,127,201 |
| 2019-07-18 | $80.05 | $81.19 | $79.86 | $81.19 | $73.12 | 3,402,926 |
| 2019-07-17 | $82.00 | $82.22 | $79.86 | $80.20 | $72.23 | 6,544,120 |
| 2019-07-16 | $84.22 | $84.40 | $83.68 | $84.12 | $75.76 | 3,254,202 |
| 2019-07-15 | $84.49 | $84.96 | $83.79 | $83.97 | $75.63 | 2,158,855 |
| 2019-07-12 | $84.11 | $84.41 | $83.27 | $84.39 | $76.00 | 1,418,381 |
| 2019-07-11 | $83.42 | $83.86 | $82.65 | $83.75 | $75.43 | 1,557,259 |
| 2019-07-10 | $83.62 | $84.09 | $82.80 | $83.43 | $75.14 | 2,336,936 |
| 2019-07-09 | $83.33 | $83.91 | $82.86 | $83.48 | $75.18 | 1,962,314 |
| 2019-07-08 | $83.84 | $84.15 | $83.46 | $83.62 | $75.31 | 2,017,776 |
| 2019-07-05 | $83.63 | $84.20 | $83.27 | $83.99 | $75.64 | 1,875,762 |
| 2019-07-03 | $82.87 | $83.92 | $82.77 | $83.65 | $75.34 | 1,678,385 |
| 2019-07-02 | $81.69 | $83.24 | $81.69 | $82.64 | $74.34 | 2,523,962 |
| 2019-07-01 | $80.94 | $81.79 | $80.08 | $81.75 | $73.54 | 2,528,754 |
| 2019-06-28 | $80.12 | $80.48 | $79.51 | $79.93 | $71.90 | 7,799,636 |
| 2019-06-27 | $79.07 | $79.84 | $78.71 | $79.69 | $71.69 | 2,783,641 |
| 2019-06-26 | $79.90 | $80.40 | $78.50 | $78.59 | $70.70 | 3,561,066 |
| 2019-06-25 | $80.38 | $80.57 | $79.47 | $79.56 | $71.57 | 3,015,463 |
| 2019-06-24 | $80.55 | $80.99 | $80.30 | $80.36 | $72.29 | 2,266,895 |
| 2019-06-21 | $82.00 | $82.40 | $80.12 | $80.12 | $72.07 | 5,146,832 |
| 2019-06-20 | $82.05 | $82.37 | $81.29 | $81.87 | $73.65 | 2,697,953 |
| 2019-06-19 | $81.38 | $81.98 | $81.09 | $81.74 | $73.53 | 1,696,207 |
| 2019-06-18 | $81.76 | $81.83 | $81.12 | $81.33 | $73.16 | 1,730,802 |
| 2019-06-17 | $82.23 | $82.33 | $81.34 | $81.46 | $73.28 | 2,082,640 |
| 2019-06-14 | $81.44 | $82.17 | $81.06 | $81.96 | $73.73 | 1,991,883 |
| 2019-06-13 | $81.32 | $82.00 | $81.01 | $81.64 | $73.44 | 1,801,762 |
| 2019-06-12 | $82.99 | $83.00 | $80.78 | $81.13 | $72.98 | 2,914,703 |
| 2019-06-11 | $83.25 | $83.56 | $82.31 | $82.57 | $74.28 | 2,124,189 |
| 2019-06-10 | $83.44 | $83.60 | $82.36 | $82.59 | $74.29 | 2,111,569 |
| 2019-06-07 | $83.35 | $84.30 | $83.04 | $83.18 | $74.83 | 2,059,706 |
| 2019-06-06 | $83.35 | $83.51 | $82.64 | $83.15 | $74.80 | 2,602,848 |
| 2019-06-05 | $81.88 | $83.58 | $81.82 | $83.34 | $74.97 | 3,922,307 |
| 2019-06-04 | $80.60 | $81.85 | $80.25 | $81.82 | $73.60 | 4,058,283 |
| 2019-06-03 | $79.28 | $80.06 | $78.85 | $79.83 | $71.81 | 2,792,690 |
| 2019-05-31 | $79.55 | $80.06 | $78.95 | $79.28 | $71.32 | 2,245,604 |
| 2019-05-30 | $80.14 | $80.42 | $79.79 | $80.14 | $72.09 | 1,622,889 |
| 2019-05-29 | $79.19 | $80.00 | $78.39 | $79.94 | $71.91 | 2,663,392 |
| 2019-05-28 | $80.33 | $81.00 | $79.23 | $79.49 | $71.51 | 3,429,413 |
| 2019-05-24 | $80.11 | $80.63 | $79.85 | $80.22 | $72.16 | 4,398,356 |
| 2019-05-23 | $79.98 | $80.08 | $79.27 | $79.71 | $71.70 | 2,846,293 |
| 2019-05-22 | $80.06 | $80.53 | $79.74 | $80.45 | $72.37 | 2,467,716 |
| 2019-05-21 | $78.65 | $80.35 | $78.65 | $80.07 | $72.03 | 3,842,253 |
| 2019-05-20 | $77.65 | $78.32 | $77.27 | $78.30 | $70.44 | 2,238,172 |
| 2019-05-17 | $77.27 | $78.46 | $77.03 | $77.72 | $69.91 | 2,196,750 |
| 2019-05-16 | $77.61 | $78.45 | $77.36 | $77.85 | $70.03 | 2,772,919 |
| 2019-05-15 | $74.18 | $77.78 | $73.83 | $77.50 | $69.72 | 5,317,067 |
| 2019-05-14 | $72.60 | $74.57 | $72.60 | $73.64 | $66.24 | 3,011,188 |
| 2019-05-13 | $72.28 | $72.63 | $71.61 | $72.54 | $65.25 | 3,182,582 |
| 2019-05-10 | $72.50 | $73.59 | $71.83 | $73.43 | $66.05 | 1,851,624 |
| 2019-05-09 | $73.08 | $73.23 | $72.59 | $72.85 | $65.53 | 2,415,563 |
| 2019-05-08 | $72.54 | $73.84 | $72.36 | $73.52 | $66.14 | 3,971,289 |
| 2019-05-07 | $73.76 | $74.10 | $72.63 | $72.79 | $65.48 | 3,665,900 |
| 2019-05-06 | $73.43 | $74.54 | $73.40 | $74.24 | $66.78 | 4,413,238 |
| 2019-05-03 | $75.91 | $76.00 | $73.94 | $74.43 | $66.95 | 4,016,064 |
| 2019-05-02 | $77.15 | $77.19 | $75.21 | $75.56 | $67.97 | 3,902,398 |
| 2019-05-01 | $78.10 | $78.58 | $76.79 | $76.91 | $69.18 | 3,305,966 |
| 2019-04-30 | $77.18 | $78.21 | $76.83 | $78.15 | $70.30 | 2,568,664 |
| 2019-04-29 | $76.44 | $77.30 | $76.40 | $77.11 | $69.36 | 2,182,965 |
| 2019-04-26 | $75.73 | $76.20 | $75.50 | $76.19 | $68.54 | 1,791,503 |
| 2019-04-25 | $75.00 | $75.85 | $74.56 | $75.60 | $68.01 | 2,209,632 |
| 2019-04-24 | $75.67 | $75.80 | $74.98 | $75.07 | $67.53 | 1,927,720 |
| 2019-04-23 | $74.65 | $75.83 | $74.36 | $75.69 | $68.09 | 2,645,210 |
| 2019-04-22 | $74.63 | $74.83 | $74.26 | $74.56 | $67.07 | 1,931,381 |
| 2019-04-18 | $76.17 | $76.47 | $74.92 | $75.00 | $67.47 | 3,057,069 |
| 2019-04-17 | $77.25 | $77.34 | $75.94 | $76.16 | $68.51 | 3,274,160 |
| 2019-04-16 | $74.25 | $77.30 | $74.22 | $77.26 | $69.50 | 6,384,975 |
| 2019-04-15 | $72.60 | $72.99 | $72.13 | $72.26 | $65.00 | 2,729,443 |
| 2019-04-12 | $72.13 | $72.65 | $71.96 | $72.61 | $65.32 | 2,086,256 |
| 2019-04-11 | $72.33 | $72.48 | $71.46 | $71.77 | $64.56 | 2,657,252 |
| 2019-04-10 | $71.77 | $72.15 | $71.40 | $72.07 | $64.83 | 1,716,950 |
| 2019-04-09 | $71.63 | $71.97 | $71.39 | $71.53 | $64.35 | 1,937,951 |
| 2019-04-08 | $72.39 | $72.54 | $71.45 | $72.01 | $64.78 | 2,220,952 |
| 2019-04-05 | $72.67 | $73.06 | $72.38 | $72.70 | $65.40 | 1,719,501 |
| 2019-04-04 | $73.11 | $73.12 | $72.45 | $72.53 | $65.24 | 1,454,034 |
| 2019-04-03 | $72.98 | $73.13 | $71.99 | $73.03 | $65.60 | 2,787,404 |
| 2019-04-02 | $72.77 | $72.92 | $72.37 | $72.69 | $65.30 | 1,537,958 |
| 2019-04-01 | $72.65 | $73.05 | $72.39 | $72.76 | $65.36 | 2,483,097 |
| 2019-03-29 | $72.88 | $72.91 | $72.01 | $72.09 | $64.76 | 4,400,387 |
| 2019-03-28 | $72.83 | $73.05 | $71.71 | $72.42 | $65.06 | 1,820,740 |
| 2019-03-27 | $73.06 | $73.38 | $72.34 | $72.71 | $65.32 | 2,967,196 |
| 2019-03-26 | $73.11 | $73.20 | $72.51 | $73.18 | $65.74 | 2,304,923 |
| 2019-03-25 | $72.80 | $73.10 | $72.51 | $72.72 | $65.33 | 1,950,956 |
| 2019-03-22 | $72.71 | $73.42 | $72.63 | $72.78 | $65.38 | 2,576,615 |
| 2019-03-21 | $71.66 | $73.30 | $71.57 | $73.13 | $65.69 | 2,090,727 |
| 2019-03-20 | $72.43 | $72.77 | $71.89 | $72.01 | $64.69 | 2,620,510 |
| 2019-03-19 | $73.38 | $73.45 | $72.21 | $72.40 | $65.04 | 3,381,665 |
| 2019-03-18 | $73.55 | $73.69 | $72.91 | $73.06 | $65.63 | 4,090,187 |
| 2019-03-15 | $72.63 | $73.66 | $72.52 | $73.61 | $66.13 | 8,243,442 |
| 2019-03-14 | $72.31 | $73.01 | $71.95 | $72.86 | $65.45 | 2,334,406 |
| 2019-03-13 | $73.24 | $73.30 | $72.22 | $72.32 | $64.97 | 3,830,173 |
| 2019-03-12 | $73.00 | $73.73 | $72.93 | $73.58 | $66.10 | 3,428,437 |
| 2019-03-11 | $72.49 | $72.93 | $72.30 | $72.85 | $65.44 | 1,901,728 |
| 2019-03-08 | $71.72 | $72.43 | $71.70 | $72.27 | $64.92 | 2,436,553 |
| 2019-03-07 | $71.92 | $72.55 | $71.49 | $72.22 | $64.88 | 3,048,393 |
| 2019-03-06 | $72.58 | $72.82 | $71.83 | $71.91 | $64.60 | 2,215,298 |
| 2019-03-05 | $72.77 | $72.97 | $72.39 | $72.50 | $65.13 | 1,722,966 |
| 2019-03-04 | $73.08 | $73.69 | $72.06 | $72.71 | $65.32 | 2,499,747 |
| 2019-03-01 | $73.44 | $73.78 | $72.68 | $73.02 | $65.60 | 3,265,266 |
| 2019-02-28 | $72.80 | $73.42 | $72.58 | $72.90 | $65.49 | 3,639,372 |
| 2019-02-27 | $72.16 | $72.98 | $72.07 | $72.71 | $65.32 | 2,498,993 |
| 2019-02-26 | $72.41 | $72.95 | $72.17 | $72.32 | $64.97 | 2,847,116 |
| 2019-02-25 | $72.53 | $72.93 | $72.10 | $72.73 | $65.33 | 2,661,005 |
| 2019-02-22 | $72.24 | $72.51 | $71.96 | $72.27 | $64.92 | 2,749,937 |
| 2019-02-21 | $72.48 | $72.69 | $71.83 | $72.11 | $64.78 | 4,250,968 |
| 2019-02-20 | $72.05 | $72.48 | $71.69 | $72.48 | $65.11 | 5,379,344 |
| 2019-02-19 | $71.22 | $72.05 | $71.17 | $71.81 | $64.51 | 3,478,498 |
| 2019-02-15 | $71.40 | $71.77 | $71.05 | $71.26 | $64.01 | 4,789,684 |
| 2019-02-14 | $70.31 | $71.08 | $69.81 | $70.71 | $63.52 | 5,961,959 |
| 2019-02-13 | $70.00 | $71.00 | $69.69 | $70.80 | $63.60 | 4,510,040 |
| 2019-02-12 | $69.56 | $70.02 | $69.25 | $69.30 | $62.25 | 4,762,717 |
| 2019-02-11 | $68.46 | $69.22 | $68.02 | $69.16 | $62.13 | 3,861,622 |
| 2019-02-08 | $67.30 | $68.37 | $67.21 | $68.36 | $61.41 | 2,564,102 |
| 2019-02-07 | $67.23 | $67.88 | $66.98 | $67.72 | $60.83 | 3,058,563 |
| 2019-02-06 | $66.49 | $67.66 | $66.23 | $67.57 | $60.70 | 3,163,639 |
| 2019-02-05 | $66.17 | $66.75 | $65.98 | $66.53 | $59.77 | 3,134,786 |
| 2019-02-04 | $65.60 | $66.04 | $65.16 | $66.03 | $59.32 | 2,550,158 |
| 2019-02-01 | $65.26 | $65.86 | $64.70 | $65.80 | $59.11 | 3,895,015 |
| 2019-01-31 | $66.62 | $67.36 | $66.47 | $67.29 | $58.22 | 5,243,781 |
| 2019-01-30 | $65.97 | $66.96 | $65.50 | $66.75 | $57.76 | 4,128,236 |
| 2019-01-29 | $65.23 | $65.86 | $65.20 | $65.81 | $56.94 | 4,549,806 |
| 2019-01-28 | $65.04 | $65.28 | $64.70 | $65.20 | $56.41 | 2,943,567 |
| 2019-01-25 | $65.79 | $65.82 | $64.83 | $65.30 | $56.50 | 3,193,279 |
| 2019-01-24 | $64.58 | $65.26 | $64.14 | $65.24 | $56.45 | 3,964,516 |
| 2019-01-23 | $62.90 | $65.22 | $62.65 | $64.99 | $56.23 | 5,317,730 |
| 2019-01-22 | $64.07 | $64.51 | $62.96 | $63.29 | $54.76 | 4,355,263 |
| 2019-01-18 | $63.60 | $64.62 | $63.06 | $64.42 | $55.74 | 3,817,593 |
| 2019-01-17 | $62.33 | $63.31 | $62.25 | $63.25 | $54.73 | 2,939,481 |
| 2019-01-16 | $62.28 | $62.65 | $61.84 | $62.60 | $54.17 | 2,555,058 |
| 2019-01-15 | $61.47 | $62.20 | $61.45 | $62.03 | $53.67 | 1,821,217 |
| 2019-01-14 | $61.31 | $61.96 | $61.13 | $61.58 | $53.28 | 2,112,942 |
| 2019-01-11 | $61.57 | $61.81 | $60.84 | $61.68 | $53.37 | 1,773,854 |
| 2019-01-10 | $61.18 | $61.99 | $60.74 | $61.97 | $53.62 | 2,039,575 |
| 2019-01-09 | $61.48 | $62.08 | $61.19 | $61.30 | $53.04 | 4,301,697 |
| 2019-01-08 | $60.73 | $61.38 | $59.96 | $60.73 | $52.55 | 2,822,617 |
| 2019-01-07 | $59.40 | $60.62 | $59.20 | $60.04 | $51.95 | 3,065,337 |
| 2019-01-04 | $59.05 | $60.04 | $58.82 | $59.56 | $51.53 | 2,717,774 |
| 2019-01-03 | $58.96 | $59.51 | $58.10 | $58.23 | $50.38 | 3,889,160 |
| 2019-01-02 | $59.28 | $59.74 | $58.77 | $59.23 | $51.25 | 4,153,239 |
| 2018-12-31 | $60.07 | $60.34 | $59.68 | $60.33 | $52.20 | 2,420,558 |
| 2018-12-28 | $60.33 | $60.79 | $59.41 | $59.65 | $51.61 | 2,690,410 |
| 2018-12-27 | $58.56 | $60.21 | $57.98 | $60.20 | $52.09 | 3,124,768 |
| 2018-12-26 | $57.16 | $59.39 | $56.71 | $59.33 | $51.34 | 2,956,338 |
| 2018-12-24 | $58.77 | $59.24 | $57.07 | $57.07 | $49.38 | 2,232,490 |
| 2018-12-21 | $59.63 | $61.46 | $59.23 | $59.42 | $51.41 | 7,326,999 |
| 2018-12-20 | $60.27 | $60.78 | $59.22 | $59.80 | $51.74 | 3,566,153 |
| 2018-12-19 | $61.28 | $62.89 | $60.55 | $60.87 | $52.67 | 3,960,990 |
| 2018-12-18 | $61.39 | $61.92 | $60.46 | $61.08 | $52.85 | 3,632,106 |
| 2018-12-17 | $61.89 | $62.10 | $60.79 | $61.07 | $52.84 | 4,626,182 |
| 2018-12-14 | $62.43 | $62.84 | $61.77 | $62.00 | $53.65 | 3,577,061 |
| 2018-12-13 | $64.01 | $64.31 | $62.56 | $63.15 | $54.64 | 3,194,862 |
| 2018-12-12 | $64.42 | $65.16 | $63.98 | $64.06 | $55.43 | 3,924,840 |
| 2018-12-11 | $64.89 | $65.30 | $62.97 | $63.47 | $54.92 | 4,215,283 |
| 2018-12-10 | $63.20 | $64.13 | $61.79 | $63.65 | $55.07 | 5,100,435 |
| 2018-12-07 | $64.56 | $65.39 | $63.09 | $63.42 | $54.87 | 3,469,577 |
| 2018-12-06 | $63.66 | $64.93 | $62.53 | $64.83 | $56.09 | 4,231,066 |
| 2018-12-04 | $66.78 | $66.88 | $64.42 | $64.63 | $55.92 | 4,625,947 |
| 2018-12-03 | $67.19 | $67.56 | $65.66 | $66.81 | $57.81 | 5,428,319 |
| 2018-11-30 | $65.09 | $66.41 | $65.03 | $66.29 | $57.36 | 5,104,762 |
| 2018-11-29 | $63.80 | $65.53 | $63.76 | $65.19 | $56.41 | 3,903,173 |
| 2018-11-28 | $62.14 | $64.25 | $62.14 | $64.25 | $55.59 | 4,633,159 |
| 2018-11-27 | $63.04 | $63.44 | $61.48 | $61.89 | $53.55 | 3,947,134 |
| 2018-11-26 | $63.45 | $63.68 | $62.99 | $63.23 | $54.71 | 3,406,975 |
| 2018-11-23 | $63.16 | $63.46 | $62.87 | $62.95 | $54.47 | 1,350,545 |
| 2018-11-21 | $64.38 | $64.69 | $63.67 | $63.69 | $55.11 | 3,361,487 |
| 2018-11-20 | $64.17 | $65.12 | $63.35 | $64.38 | $55.71 | 6,430,266 |
| 2018-11-19 | $66.67 | $66.72 | $64.43 | $65.01 | $56.25 | 4,328,262 |
| 2018-11-16 | $66.00 | $66.84 | $65.72 | $66.34 | $57.40 | 3,799,068 |
| 2018-11-15 | $64.51 | $66.31 | $64.51 | $66.30 | $57.37 | 6,524,527 |
| 2018-11-14 | $69.33 | $69.50 | $64.69 | $64.80 | $56.07 | 8,984,659 |
| 2018-11-13 | $71.73 | $72.28 | $71.15 | $71.59 | $61.94 | 3,227,530 |
| 2018-11-12 | $73.18 | $73.44 | $71.77 | $71.90 | $62.21 | 1,985,522 |
| 2018-11-09 | $73.32 | $73.65 | $72.91 | $73.19 | $63.33 | 2,344,656 |
| 2018-11-08 | $72.74 | $73.61 | $72.73 | $73.46 | $63.56 | 2,494,913 |
| 2018-11-07 | $71.45 | $73.69 | $71.26 | $73.12 | $63.27 | 4,782,692 |
| 2018-11-06 | $69.62 | $70.14 | $69.44 | $69.78 | $60.38 | 2,174,411 |
| 2018-11-05 | $68.61 | $69.95 | $68.53 | $69.73 | $60.33 | 2,218,627 |
| 2018-11-02 | $69.62 | $70.09 | $67.95 | $68.38 | $59.17 | 3,448,685 |
| 2018-11-01 | $69.18 | $69.55 | $68.21 | $69.04 | $59.74 | 5,145,206 |
| 2018-10-31 | $70.16 | $70.59 | $69.65 | $69.70 | $60.31 | 3,703,342 |
| 2018-10-30 | $69.13 | $70.03 | $68.40 | $69.79 | $60.39 | 2,701,233 |
| 2018-10-29 | $68.94 | $69.95 | $68.09 | $68.87 | $59.59 | 2,259,389 |
| 2018-10-26 | $68.33 | $68.76 | $67.48 | $68.11 | $58.93 | 2,597,400 |
| 2018-10-25 | $68.12 | $69.62 | $67.89 | $68.96 | $59.67 | 2,562,225 |
| 2018-10-24 | $69.24 | $69.80 | $67.62 | $67.74 | $58.61 | 3,564,268 |
| 2018-10-23 | $69.29 | $70.00 | $68.68 | $69.44 | $60.08 | 4,214,724 |
| 2018-10-22 | $70.78 | $71.18 | $70.01 | $70.26 | $60.79 | 3,508,993 |
| 2018-10-19 | $71.05 | $71.29 | $70.28 | $70.55 | $61.04 | 4,438,056 |
| 2018-10-18 | $70.43 | $72.72 | $70.43 | $71.80 | $62.13 | 4,934,991 |
| 2018-10-17 | $70.33 | $70.87 | $69.53 | $70.63 | $61.11 | 3,182,808 |
| 2018-10-16 | $68.10 | $70.34 | $67.95 | $70.27 | $60.80 | 5,629,900 |
| 2018-10-15 | $66.79 | $67.23 | $66.22 | $66.24 | $57.31 | 2,893,284 |
| 2018-10-12 | $67.48 | $67.91 | $65.80 | $66.86 | $57.85 | 4,845,637 |
| 2018-10-11 | $68.10 | $68.68 | $66.76 | $66.97 | $57.95 | 5,592,787 |
| 2018-10-10 | $70.59 | $71.00 | $68.48 | $68.52 | $59.29 | 6,340,800 |
| 2018-10-09 | $71.09 | $72.02 | $70.95 | $71.83 | $62.15 | 3,643,286 |
| 2018-10-08 | $70.81 | $71.29 | $70.43 | $71.03 | $61.46 | 2,551,480 |
| 2018-10-05 | $71.03 | $71.21 | $70.41 | $70.67 | $61.15 | 2,220,772 |
| 2018-10-04 | $71.10 | $71.30 | $70.53 | $71.11 | $61.53 | 2,691,657 |
| 2018-10-03 | $71.16 | $71.51 | $70.97 | $71.06 | $61.49 | 2,438,169 |
| 2018-10-02 | $70.84 | $71.09 | $70.55 | $70.96 | $61.40 | 2,620,161 |
| 2018-10-01 | $71.36 | $71.77 | $70.57 | $70.70 | $61.17 | 2,341,562 |
| 2018-09-28 | $70.15 | $71.08 | $70.08 | $71.04 | $61.47 | 2,437,718 |
| 2018-09-27 | $70.80 | $71.26 | $70.17 | $70.32 | $60.84 | 1,698,781 |
| 2018-09-26 | $71.47 | $71.61 | $70.79 | $70.88 | $61.33 | 2,836,673 |
| 2018-09-25 | $70.23 | $71.24 | $70.08 | $71.20 | $61.61 | 3,131,064 |
| 2018-09-24 | $70.77 | $70.86 | $70.26 | $70.37 | $60.89 | 1,649,885 |
| 2018-09-21 | $71.20 | $71.23 | $70.64 | $70.72 | $61.19 | 4,119,431 |
| 2018-09-20 | $70.14 | $70.82 | $70.00 | $70.78 | $61.24 | 2,293,756 |
| 2018-09-19 | $69.68 | $70.61 | $69.65 | $69.88 | $60.46 | 3,019,094 |
| 2018-09-18 | $68.70 | $69.73 | $68.53 | $69.68 | $60.29 | 2,379,614 |
| 2018-09-17 | $68.37 | $68.68 | $68.03 | $68.53 | $59.30 | 1,899,221 |
| 2018-09-14 | $68.97 | $68.97 | $67.99 | $68.24 | $59.05 | 3,930,216 |
| 2018-09-13 | $68.70 | $68.85 | $68.05 | $68.74 | $59.48 | 2,254,615 |
| 2018-09-12 | $68.14 | $68.63 | $67.83 | $68.36 | $59.15 | 2,869,983 |
| 2018-09-11 | $67.21 | $68.28 | $66.80 | $67.99 | $58.83 | 2,769,102 |
| 2018-09-10 | $68.76 | $68.76 | $67.65 | $67.79 | $58.66 | 2,470,995 |
| 2018-09-07 | $68.76 | $69.01 | $68.56 | $68.87 | $59.59 | 2,107,973 |
| 2018-09-06 | $68.69 | $68.92 | $68.46 | $68.82 | $59.55 | 1,778,050 |
| 2018-09-05 | $68.46 | $68.95 | $68.41 | $68.79 | $59.52 | 2,256,867 |
| 2018-09-04 | $67.60 | $68.41 | $67.53 | $68.39 | $59.18 | 2,068,924 |
| 2018-08-31 | $67.17 | $67.59 | $66.91 | $67.53 | $58.43 | 2,578,988 |
| 2018-08-30 | $67.71 | $67.71 | $66.97 | $67.17 | $58.12 | 1,948,783 |
| 2018-08-29 | $67.40 | $67.88 | $67.20 | $67.67 | $58.55 | 2,298,501 |
| 2018-08-28 | $67.28 | $67.43 | $66.95 | $67.15 | $58.10 | 1,836,700 |
| 2018-08-27 | $67.04 | $67.36 | $66.88 | $67.26 | $58.20 | 1,751,114 |
| 2018-08-24 | $66.80 | $66.98 | $66.42 | $66.92 | $57.90 | 2,092,979 |
| 2018-08-23 | $66.78 | $66.97 | $66.68 | $66.81 | $57.81 | 1,939,185 |
| 2018-08-22 | $67.08 | $67.33 | $66.64 | $66.72 | $57.73 | 3,542,003 |
| 2018-08-21 | $66.84 | $67.63 | $66.78 | $67.22 | $58.16 | 4,178,495 |
| 2018-08-20 | $66.54 | $67.02 | $66.43 | $66.90 | $57.89 | 4,511,060 |
| 2018-08-17 | $65.01 | $66.42 | $65.00 | $66.28 | $57.35 | 5,710,947 |
| 2018-08-16 | $64.49 | $65.32 | $63.72 | $65.05 | $56.29 | 4,532,367 |
| 2018-08-15 | $62.36 | $64.19 | $61.98 | $64.06 | $55.43 | 3,433,795 |
| 2018-08-14 | $61.92 | $62.55 | $61.80 | $62.29 | $53.90 | 5,674,979 |
| 2018-08-13 | $62.38 | $62.95 | $61.93 | $61.96 | $53.61 | 2,578,474 |
| 2018-08-10 | $62.18 | $62.65 | $61.92 | $62.44 | $54.03 | 2,446,147 |
| 2018-08-09 | $61.94 | $62.90 | $61.84 | $62.54 | $54.11 | 2,170,188 |
| 2018-08-08 | $61.71 | $62.02 | $61.47 | $61.91 | $53.57 | 2,091,743 |
| 2018-08-07 | $61.48 | $62.26 | $61.31 | $61.82 | $53.49 | 3,745,093 |
| 2018-08-06 | $61.54 | $61.71 | $61.26 | $61.43 | $53.15 | 2,317,796 |
| 2018-08-03 | $61.50 | $61.73 | $60.85 | $61.55 | $53.26 | 3,862,320 |
| 2018-08-02 | $60.41 | $61.78 | $60.39 | $61.68 | $53.37 | 4,257,708 |
| 2018-08-01 | $60.01 | $60.63 | $59.78 | $60.52 | $52.37 | 3,367,243 |
| 2018-07-31 | $59.67 | $60.07 | $59.19 | $60.01 | $51.92 | 4,230,455 |
| 2018-07-30 | $59.86 | $60.17 | $59.34 | $59.42 | $51.41 | 2,181,531 |
| 2018-07-27 | $60.53 | $60.95 | $59.72 | $59.87 | $51.80 | 2,035,069 |
| 2018-07-26 | $59.76 | $60.53 | $59.67 | $60.12 | $52.02 | 3,260,163 |
| 2018-07-25 | $59.32 | $59.68 | $59.15 | $59.52 | $51.50 | 3,366,591 |
| 2018-07-24 | $59.64 | $59.83 | $59.18 | $59.39 | $51.39 | 3,128,189 |
| 2018-07-23 | $59.80 | $59.91 | $59.18 | $59.58 | $51.55 | 3,028,135 |
| 2018-07-20 | $59.43 | $60.05 | $59.22 | $59.83 | $51.77 | 3,171,237 |
| 2018-07-19 | $59.93 | $60.13 | $59.37 | $59.51 | $51.49 | 5,577,153 |
| 2018-07-18 | $59.56 | $60.50 | $59.13 | $60.39 | $52.25 | 8,770,423 |
| 2018-07-17 | $59.00 | $60.23 | $58.75 | $59.40 | $51.40 | 6,385,735 |
| 2018-07-16 | $58.73 | $58.89 | $58.33 | $58.42 | $50.55 | 4,640,711 |
| 2018-07-13 | $58.64 | $58.76 | $58.30 | $58.44 | $50.57 | 3,363,011 |
| 2018-07-12 | $59.61 | $59.67 | $58.63 | $58.66 | $50.76 | 3,731,052 |
| 2018-07-11 | $59.38 | $59.70 | $59.17 | $59.23 | $51.25 | 3,175,901 |
| 2018-07-10 | $59.66 | $60.29 | $59.55 | $59.65 | $51.61 | 3,386,902 |
| 2018-07-09 | $59.53 | $59.74 | $59.30 | $59.57 | $51.54 | 2,632,601 |
| 2018-07-06 | $58.99 | $59.61 | $58.87 | $59.19 | $51.21 | 1,985,736 |
| 2018-07-05 | $59.59 | $59.77 | $58.92 | $59.06 | $51.10 | 2,880,082 |
| 2018-07-03 | $59.86 | $60.19 | $59.30 | $59.33 | $51.34 | 1,198,864 |
| 2018-07-02 | $58.97 | $59.76 | $58.93 | $59.74 | $51.69 | 3,414,419 |
| 2018-06-29 | $59.68 | $59.91 | $59.13 | $59.15 | $51.18 | 4,100,809 |
| 2018-06-28 | $58.73 | $59.87 | $58.70 | $59.53 | $51.51 | 2,824,758 |
| 2018-06-27 | $60.10 | $60.15 | $58.68 | $58.71 | $50.80 | 3,850,759 |
| 2018-06-26 | $60.36 | $60.48 | $59.74 | $59.75 | $51.70 | 3,433,950 |
| 2018-06-25 | $60.85 | $61.14 | $60.10 | $60.18 | $52.07 | 4,256,976 |
| 2018-06-22 | $61.32 | $61.39 | $60.64 | $60.78 | $52.59 | 9,356,429 |
| 2018-06-21 | $61.24 | $61.53 | $60.90 | $61.05 | $52.82 | 1,740,870 |
| 2018-06-20 | $62.34 | $62.34 | $61.38 | $61.42 | $53.14 | 2,579,399 |
| 2018-06-19 | $61.01 | $62.24 | $61.00 | $61.96 | $53.61 | 5,244,657 |
| 2018-06-18 | $61.91 | $61.99 | $61.35 | $61.50 | $53.21 | 2,180,954 |
| 2018-06-15 | $61.85 | $62.38 | $61.36 | $62.36 | $53.96 | 4,254,140 |
| 2018-06-14 | $62.81 | $62.97 | $61.70 | $61.89 | $53.55 | 3,327,905 |
| 2018-06-13 | $62.25 | $64.77 | $62.15 | $62.52 | $54.10 | 4,815,454 |
| 2018-06-12 | $62.85 | $63.00 | $61.78 | $61.92 | $53.58 | 3,707,434 |
| 2018-06-11 | $62.93 | $63.14 | $62.33 | $62.74 | $54.29 | 1,987,293 |
| 2018-06-08 | $62.65 | $62.87 | $62.39 | $62.84 | $54.37 | 2,320,933 |
| 2018-06-07 | $62.63 | $62.82 | $61.92 | $62.61 | $54.17 | 3,935,484 |
| 2018-06-06 | $63.08 | $63.39 | $61.10 | $62.59 | $54.16 | 4,162,319 |
| 2018-06-05 | $62.78 | $63.55 | $62.66 | $62.99 | $54.50 | 3,009,630 |
| 2018-06-04 | $62.61 | $62.97 | $62.48 | $62.83 | $54.36 | 4,704,184 |
| 2018-06-01 | $62.56 | $62.69 | $61.96 | $62.43 | $54.02 | 2,687,076 |
| 2018-05-31 | $62.91 | $62.91 | $61.99 | $62.09 | $53.72 | 6,675,299 |
| 2018-05-30 | $62.04 | $63.28 | $62.01 | $63.00 | $54.51 | 2,260,499 |
| 2018-05-29 | $62.04 | $62.09 | $61.32 | $61.71 | $53.40 | 2,880,974 |
| 2018-05-25 | $62.54 | $62.67 | $62.19 | $62.35 | $53.95 | 2,078,370 |
| 2018-05-24 | $62.24 | $62.63 | $61.82 | $62.63 | $54.19 | 2,624,164 |
| 2018-05-23 | $61.85 | $62.36 | $61.75 | $62.23 | $53.85 | 3,086,089 |
| 2018-05-22 | $61.80 | $62.80 | $61.62 | $61.99 | $53.64 | 3,208,998 |
| 2018-05-21 | $61.31 | $61.92 | $61.01 | $61.66 | $53.35 | 3,327,236 |
| 2018-05-18 | $60.49 | $61.04 | $60.28 | $60.93 | $52.72 | 4,993,451 |
| 2018-05-17 | $61.09 | $61.24 | $60.20 | $60.36 | $52.23 | 3,644,643 |
| 2018-05-16 | $62.10 | $62.30 | $61.03 | $61.61 | $53.31 | 3,366,717 |
| 2018-05-15 | $61.59 | $62.52 | $61.55 | $61.91 | $53.57 | 3,991,167 |
| 2018-05-14 | $62.48 | $62.59 | $61.62 | $61.72 | $53.40 | 3,026,600 |
| 2018-05-11 | $62.34 | $62.99 | $62.22 | $62.43 | $54.02 | 2,073,874 |
| 2018-05-10 | $61.90 | $62.61 | $61.65 | $62.37 | $53.97 | 2,522,651 |
| 2018-05-09 | $61.13 | $61.80 | $61.02 | $61.79 | $53.46 | 1,600,812 |
| 2018-05-08 | $60.53 | $61.28 | $60.48 | $61.16 | $52.92 | 2,546,534 |
| 2018-05-07 | $59.84 | $61.01 | $59.81 | $60.70 | $52.52 | 2,675,934 |
| 2018-05-04 | $59.03 | $60.11 | $58.64 | $59.81 | $51.75 | 2,457,310 |
| 2018-05-03 | $58.72 | $59.62 | $58.23 | $59.27 | $51.28 | 3,764,527 |
| 2018-05-02 | $60.15 | $60.24 | $58.11 | $58.98 | $51.03 | 3,929,183 |
| 2018-05-01 | $60.32 | $60.53 | $59.92 | $60.50 | $52.35 | 1,929,271 |
| 2018-04-30 | $61.10 | $61.25 | $60.29 | $60.29 | $52.17 | 2,506,598 |
| 2018-04-27 | $60.53 | $61.01 | $60.43 | $60.98 | $52.76 | 1,519,238 |
| 2018-04-26 | $60.36 | $60.88 | $59.98 | $60.63 | $52.46 | 1,600,951 |
| 2018-04-25 | $60.80 | $60.97 | $59.96 | $60.30 | $52.18 | 3,186,575 |
| 2018-04-24 | $61.33 | $61.49 | $60.26 | $60.71 | $52.53 | 2,819,952 |
| 2018-04-23 | $61.50 | $61.59 | $60.96 | $61.22 | $52.97 | 2,146,645 |
| 2018-04-20 | $61.23 | $61.39 | $60.80 | $61.05 | $52.82 | 2,886,624 |
| 2018-04-19 | $61.18 | $61.74 | $60.86 | $61.13 | $52.89 | 2,991,848 |
| 2018-04-18 | $62.39 | $62.43 | $60.83 | $61.18 | $52.94 | 3,972,958 |
| 2018-04-17 | $61.45 | $62.78 | $61.01 | $62.28 | $53.89 | 5,132,072 |
| 2018-04-16 | $60.58 | $61.42 | $60.46 | $60.93 | $52.72 | 4,647,950 |
| 2018-04-13 | $60.92 | $60.98 | $59.92 | $60.07 | $51.98 | 2,711,883 |
| 2018-04-12 | $60.39 | $60.76 | $60.22 | $60.50 | $52.35 | 2,155,775 |
| 2018-04-11 | $59.96 | $60.33 | $59.81 | $59.99 | $51.91 | 2,314,983 |
| 2018-04-10 | $60.81 | $60.98 | $60.32 | $60.39 | $52.25 | 3,037,735 |
| 2018-04-09 | $60.40 | $60.90 | $59.89 | $60.00 | $51.92 | 2,952,814 |
| 2018-04-06 | $60.86 | $61.39 | $59.70 | $60.04 | $51.95 | 3,661,435 |
| 2018-04-05 | $61.65 | $61.97 | $61.05 | $61.25 | $53.00 | 2,900,436 |
| 2018-04-04 | $60.13 | $61.55 | $60.04 | $61.41 | $53.14 | 3,841,235 |
| 2018-04-03 | $60.07 | $60.96 | $59.85 | $60.69 | $52.51 | 3,498,736 |
| 2018-04-02 | $60.99 | $61.27 | $59.17 | $59.81 | $51.75 | 3,481,517 |
| 2018-03-29 | $60.77 | $61.46 | $60.44 | $60.93 | $52.72 | 3,268,597 |
| 2018-03-28 | $60.35 | $60.87 | $59.78 | $60.44 | $52.30 | 3,403,074 |
| 2018-03-27 | $61.09 | $61.43 | $59.93 | $60.29 | $52.17 | 2,952,890 |
| 2018-03-26 | $60.09 | $60.98 | $59.51 | $60.85 | $52.65 | 3,615,278 |
| 2018-03-23 | $60.51 | $61.00 | $59.61 | $59.68 | $51.64 | 3,274,250 |
| 2018-03-22 | $61.49 | $61.99 | $60.47 | $60.55 | $52.39 | 2,667,334 |
| 2018-03-21 | $62.39 | $62.71 | $61.73 | $62.01 | $53.65 | 2,206,630 |
| 2018-03-20 | $62.06 | $62.74 | $62.02 | $62.33 | $53.93 | 2,587,932 |
| 2018-03-19 | $61.92 | $62.52 | $61.40 | $61.87 | $53.53 | 2,274,198 |
| 2018-03-16 | $61.81 | $62.14 | $61.63 | $61.92 | $53.58 | 3,015,683 |
| 2018-03-15 | $61.55 | $61.71 | $60.80 | $61.58 | $53.28 | 2,752,319 |
| 2018-03-14 | $61.30 | $61.63 | $60.72 | $61.40 | $53.13 | 3,307,798 |
| 2018-03-13 | $60.06 | $60.69 | $59.96 | $60.01 | $51.92 | 2,552,671 |
| 2018-03-12 | $60.35 | $60.43 | $59.74 | $59.97 | $51.89 | 2,551,867 |
| 2018-03-09 | $59.37 | $60.38 | $59.17 | $60.37 | $52.24 | 1,771,612 |
| 2018-03-08 | $58.53 | $59.09 | $58.40 | $59.02 | $51.07 | 1,400,200 |
| 2018-03-07 | $58.20 | $58.67 | $58.17 | $58.42 | $50.55 | 2,326,404 |
| 2018-03-06 | $58.86 | $58.97 | $57.68 | $58.62 | $50.72 | 3,362,392 |
| 2018-03-05 | $57.32 | $58.95 | $57.03 | $58.79 | $50.87 | 3,179,979 |
| 2018-03-02 | $57.40 | $57.84 | $56.98 | $57.58 | $49.82 | 4,005,987 |
| 2018-03-01 | $57.75 | $58.60 | $57.28 | $57.79 | $50.00 | 3,158,224 |
| 2018-02-28 | $58.88 | $59.36 | $57.57 | $57.58 | $49.82 | 4,021,341 |
| 2018-02-27 | $58.80 | $59.26 | $58.53 | $58.53 | $50.64 | 4,886,830 |
| 2018-02-26 | $57.80 | $59.06 | $57.74 | $58.85 | $50.92 | 3,289,132 |
| 2018-02-23 | $56.99 | $57.76 | $56.92 | $57.71 | $49.93 | 1,882,039 |
| 2018-02-22 | $57.28 | $57.79 | $56.67 | $56.85 | $49.19 | 3,305,957 |
| 2018-02-21 | $56.73 | $58.10 | $56.59 | $57.17 | $49.47 | 3,570,400 |
| 2018-02-20 | $57.06 | $57.29 | $56.47 | $56.54 | $48.92 | 3,422,126 |
| 2018-02-16 | $56.59 | $57.53 | $56.59 | $57.35 | $49.62 | 3,702,154 |
| 2018-02-15 | $56.90 | $57.00 | $56.24 | $56.78 | $49.13 | 4,175,909 |
| 2018-02-14 | $53.77 | $56.35 | $53.57 | $56.30 | $48.71 | 6,301,503 |
| 2018-02-13 | $52.11 | $53.24 | $51.99 | $53.22 | $46.05 | 3,003,105 |
| 2018-02-12 | $52.42 | $52.79 | $51.47 | $52.38 | $45.32 | 2,829,927 |
| 2018-02-09 | $51.60 | $52.55 | $51.22 | $52.22 | $45.18 | 5,074,498 |
| 2018-02-08 | $53.47 | $53.51 | $51.04 | $51.07 | $44.19 | 5,384,297 |
| 2018-02-07 | $52.78 | $54.10 | $52.55 | $53.40 | $46.20 | 4,309,100 |
| 2018-02-06 | $51.44 | $53.11 | $50.79 | $52.87 | $45.75 | 5,745,171 |
| 2018-02-05 | $52.96 | $54.37 | $51.94 | $51.95 | $44.95 | 4,394,883 |
| 2018-02-02 | $53.56 | $54.45 | $53.16 | $53.24 | $46.07 | 2,984,853 |
| 2018-02-01 | $53.15 | $54.41 | $53.10 | $53.58 | $46.36 | 4,403,803 |
| 2018-01-31 | $53.82 | $54.50 | $53.50 | $54.10 | $45.85 | 6,638,599 |
| 2018-01-30 | $53.15 | $54.47 | $53.15 | $53.49 | $45.33 | 5,210,262 |
| 2018-01-29 | $54.76 | $54.85 | $53.09 | $53.13 | $45.03 | 7,710,500 |
| 2018-01-26 | $55.98 | $56.76 | $54.05 | $54.83 | $46.47 | 5,685,744 |
| 2018-01-25 | $55.70 | $55.81 | $55.08 | $55.76 | $47.25 | 4,762,169 |
| 2018-01-24 | $57.63 | $57.63 | $54.01 | $55.33 | $46.89 | 7,562,440 |
| 2018-01-23 | $58.17 | $58.25 | $56.33 | $57.05 | $48.35 | 4,570,689 |
| 2018-01-22 | $57.85 | $58.25 | $57.79 | $58.22 | $49.34 | 2,632,829 |
| 2018-01-19 | $57.51 | $57.85 | $57.34 | $57.66 | $48.87 | 3,822,797 |
| 2018-01-18 | $57.24 | $57.44 | $56.91 | $57.29 | $48.55 | 1,970,601 |
| 2018-01-17 | $56.48 | $57.40 | $56.23 | $57.23 | $48.50 | 3,169,533 |
| 2018-01-16 | $56.08 | $56.53 | $55.88 | $56.27 | $47.69 | 3,800,288 |
| 2018-01-12 | $55.82 | $56.10 | $55.37 | $55.94 | $47.41 | 2,659,774 |
| 2018-01-11 | $55.84 | $56.04 | $55.50 | $55.66 | $47.17 | 2,087,115 |
| 2018-01-10 | $56.06 | $56.20 | $55.44 | $55.68 | $47.19 | 3,212,714 |
| 2018-01-09 | $55.81 | $56.57 | $55.77 | $56.17 | $47.60 | 3,815,265 |
| 2018-01-08 | $55.61 | $55.82 | $55.32 | $55.70 | $47.20 | 2,592,057 |
| 2018-01-05 | $55.44 | $55.59 | $54.87 | $55.53 | $47.06 | 2,609,856 |
| 2018-01-04 | $55.43 | $55.80 | $55.10 | $55.32 | $46.88 | 2,571,985 |
| 2018-01-03 | $55.32 | $55.56 | $54.86 | $55.33 | $46.89 | 3,246,399 |
| 2018-01-02 | $56.46 | $56.46 | $55.07 | $55.36 | $46.92 | 2,634,543 |
| 2017-12-29 | $56.52 | $56.64 | $56.32 | $56.32 | $47.73 | 1,368,239 |
| 2017-12-28 | $56.53 | $56.70 | $56.14 | $56.51 | $47.89 | 1,240,842 |
| 2017-12-27 | $56.30 | $56.69 | $56.22 | $56.36 | $47.76 | 1,676,998 |
| 2017-12-26 | $56.03 | $56.30 | $55.99 | $56.22 | $47.64 | 1,234,968 |
| 2017-12-22 | $55.95 | $56.18 | $55.64 | $56.09 | $47.53 | 1,713,104 |
| 2017-12-21 | $56.51 | $57.18 | $55.65 | $55.80 | $47.29 | 2,593,621 |
| 2017-12-20 | $55.94 | $56.28 | $55.79 | $56.17 | $47.60 | 2,539,373 |
| 2017-12-19 | $55.51 | $55.91 | $55.31 | $55.79 | $47.28 | 2,438,832 |
| 2017-12-18 | $55.51 | $55.78 | $55.10 | $55.20 | $46.78 | 2,405,484 |
| 2017-12-15 | $55.33 | $55.80 | $55.20 | $55.46 | $47.00 | 5,240,391 |
| 2017-12-14 | $56.18 | $56.19 | $55.00 | $55.14 | $46.73 | 3,055,151 |
| 2017-12-13 | $55.24 | $56.23 | $55.15 | $55.86 | $47.34 | 3,385,704 |
| 2017-12-12 | $55.18 | $55.81 | $55.03 | $55.15 | $46.74 | 3,817,503 |
| 2017-12-11 | $54.88 | $54.99 | $54.45 | $54.88 | $46.51 | 2,561,434 |
| 2017-12-08 | $54.77 | $54.99 | $54.57 | $54.99 | $46.60 | 1,548,668 |
| 2017-12-07 | $54.52 | $54.84 | $54.40 | $54.52 | $46.20 | 1,988,653 |
| 2017-12-06 | $54.27 | $54.67 | $54.08 | $54.59 | $46.26 | 1,477,261 |
| 2017-12-05 | $54.50 | $54.75 | $54.14 | $54.25 | $45.98 | 2,701,097 |
| 2017-12-04 | $54.19 | $54.54 | $54.04 | $54.36 | $46.07 | 3,091,844 |
| 2017-12-01 | $53.33 | $54.00 | $52.55 | $53.60 | $45.42 | 3,301,907 |
| 2017-11-30 | $52.74 | $53.71 | $52.51 | $53.18 | $45.07 | 5,779,044 |
| 2017-11-29 | $52.92 | $53.29 | $52.40 | $52.45 | $44.45 | 3,706,111 |
| 2017-11-28 | $52.05 | $52.82 | $52.02 | $52.78 | $44.73 | 2,895,968 |
| 2017-11-27 | $51.93 | $52.24 | $51.86 | $52.07 | $44.13 | 2,082,164 |
| 2017-11-24 | $51.86 | $51.95 | $51.61 | $51.85 | $43.94 | 1,726,318 |
| 2017-11-22 | $51.88 | $51.88 | $51.48 | $51.68 | $43.80 | 2,044,572 |
| 2017-11-21 | $52.00 | $52.26 | $51.75 | $51.87 | $43.96 | 3,610,389 |
| 2017-11-20 | $51.65 | $51.90 | $51.55 | $51.82 | $43.92 | 2,015,160 |
| 2017-11-17 | $51.39 | $51.68 | $51.32 | $51.55 | $43.69 | 2,233,630 |
| 2017-11-16 | $52.00 | $52.08 | $51.43 | $51.57 | $43.70 | 2,755,656 |
| 2017-11-15 | $51.17 | $51.89 | $50.95 | $51.65 | $43.77 | 2,815,834 |
| 2017-11-14 | $50.80 | $51.54 | $50.72 | $51.28 | $43.46 | 2,745,786 |
| 2017-11-13 | $50.55 | $51.21 | $50.40 | $51.10 | $43.31 | 2,540,153 |
| 2017-11-10 | $50.48 | $50.86 | $50.18 | $50.75 | $43.01 | 1,238,907 |
| 2017-11-09 | $50.39 | $50.73 | $50.14 | $50.64 | $42.92 | 1,772,057 |
| 2017-11-08 | $50.40 | $50.72 | $50.28 | $50.55 | $42.84 | 1,746,031 |
| 2017-11-07 | $50.31 | $51.00 | $50.29 | $50.49 | $42.79 | 1,762,712 |
| 2017-11-06 | $49.81 | $50.40 | $49.74 | $50.21 | $42.55 | 2,481,300 |
| 2017-11-03 | $49.18 | $50.27 | $49.15 | $50.15 | $42.50 | 3,419,515 |
| 2017-11-02 | $48.88 | $50.14 | $48.84 | $49.31 | $41.79 | 3,529,092 |
| 2017-11-01 | $48.85 | $48.93 | $48.69 | $48.80 | $41.36 | 1,871,276 |
| 2017-10-31 | $48.70 | $48.93 | $48.59 | $48.65 | $41.23 | 2,605,179 |
| 2017-10-30 | $48.79 | $49.11 | $48.66 | $48.66 | $41.24 | 1,988,171 |
| 2017-10-27 | $48.95 | $49.12 | $48.66 | $48.90 | $41.44 | 2,402,948 |
| 2017-10-26 | $48.87 | $49.25 | $48.67 | $49.15 | $41.65 | 2,785,425 |
| 2017-10-25 | $48.90 | $49.01 | $48.56 | $48.62 | $41.20 | 1,956,691 |
| 2017-10-24 | $48.99 | $49.28 | $48.84 | $49.03 | $41.55 | 3,209,313 |
| 2017-10-23 | $48.98 | $49.06 | $48.76 | $48.90 | $41.44 | 2,970,729 |
| 2017-10-20 | $48.97 | $49.02 | $48.52 | $48.91 | $41.45 | 3,088,721 |
| 2017-10-19 | $48.04 | $48.70 | $47.92 | $48.69 | $41.26 | 2,498,417 |
| 2017-10-18 | $48.86 | $48.98 | $47.89 | $48.09 | $40.75 | 4,103,851 |
| 2017-10-17 | $49.00 | $49.47 | $48.08 | $48.55 | $41.14 | 5,508,758 |
| 2017-10-16 | $48.67 | $49.12 | $48.67 | $48.98 | $41.51 | 3,142,541 |
| 2017-10-13 | $48.84 | $49.16 | $48.64 | $48.67 | $41.25 | 3,216,270 |
| 2017-10-12 | $49.32 | $49.41 | $48.70 | $48.75 | $41.31 | 3,033,091 |
| 2017-10-11 | $49.29 | $49.36 | $48.96 | $49.25 | $41.74 | 2,333,893 |
| 2017-10-10 | $49.44 | $49.63 | $49.16 | $49.37 | $41.84 | 2,197,452 |
| 2017-10-09 | $49.34 | $49.75 | $49.17 | $49.45 | $41.91 | 2,290,734 |
| 2017-10-06 | $49.10 | $49.41 | $48.94 | $49.28 | $41.76 | 1,815,249 |
| 2017-10-05 | $49.21 | $49.26 | $48.99 | $49.05 | $41.57 | 2,725,953 |
| 2017-10-04 | $49.01 | $49.30 | $48.94 | $49.17 | $41.67 | 3,551,021 |
| 2017-10-03 | $48.92 | $49.10 | $48.79 | $49.07 | $41.59 | 2,095,747 |
| 2017-10-02 | $48.39 | $49.19 | $48.36 | $49.03 | $41.55 | 3,454,780 |
| 2017-09-29 | $47.96 | $48.44 | $47.86 | $48.42 | $41.03 | 1,968,164 |
| 2017-09-28 | $47.69 | $48.08 | $47.57 | $48.06 | $40.73 | 4,015,016 |
| 2017-09-27 | $48.13 | $48.30 | $47.61 | $47.71 | $40.43 | 2,785,799 |
| 2017-09-26 | $47.91 | $48.29 | $47.80 | $47.85 | $40.55 | 2,811,841 |
| 2017-09-25 | $47.93 | $48.06 | $47.61 | $48.00 | $40.68 | 4,696,874 |
| 2017-09-22 | $47.61 | $48.02 | $47.42 | $47.98 | $40.66 | 3,044,100 |
| 2017-09-21 | $47.64 | $48.13 | $47.58 | $47.68 | $40.41 | 3,923,300 |
| 2017-09-20 | $47.67 | $48.01 | $47.50 | $47.70 | $40.42 | 5,001,466 |
| 2017-09-19 | $47.14 | $48.30 | $47.14 | $47.63 | $40.36 | 6,516,107 |
| 2017-09-18 | $46.17 | $46.33 | $45.90 | $46.31 | $39.25 | 3,152,092 |
| 2017-09-15 | $46.07 | $46.45 | $45.96 | $46.02 | $39.00 | 3,590,464 |
| 2017-09-14 | $46.09 | $46.09 | $45.43 | $46.07 | $39.04 | 3,157,919 |
| 2017-09-13 | $46.23 | $46.37 | $45.74 | $46.14 | $39.10 | 3,072,498 |
| 2017-09-12 | $46.30 | $46.62 | $45.96 | $46.58 | $39.48 | 4,300,648 |
| 2017-09-11 | $46.49 | $47.55 | $46.24 | $46.42 | $39.34 | 7,207,816 |
| 2017-09-08 | $43.60 | $45.51 | $43.60 | $45.41 | $38.48 | 7,058,005 |
| 2017-09-07 | $44.92 | $44.92 | $43.59 | $43.73 | $37.06 | 5,404,365 |
| 2017-09-06 | $44.20 | $45.54 | $44.12 | $44.94 | $38.09 | 5,845,861 |
| 2017-09-05 | $45.28 | $45.33 | $43.98 | $44.11 | $37.38 | 7,658,458 |
| 2017-09-01 | $46.52 | $46.68 | $45.64 | $45.66 | $38.70 | 6,624,433 |
| 2017-08-31 | $46.52 | $46.80 | $46.38 | $46.48 | $39.39 | 4,505,763 |
| 2017-08-30 | $47.60 | $47.78 | $46.40 | $46.57 | $39.47 | 5,079,119 |
| 2017-08-29 | $47.15 | $47.64 | $47.14 | $47.63 | $40.36 | 3,202,864 |
| 2017-08-28 | $47.45 | $47.75 | $46.98 | $47.31 | $40.09 | 6,040,072 |
| 2017-08-25 | $48.43 | $48.74 | $48.38 | $48.40 | $41.02 | 2,406,357 |
| 2017-08-24 | $48.94 | $48.94 | $48.24 | $48.26 | $40.90 | 2,611,392 |
| 2017-08-23 | $48.73 | $49.01 | $48.73 | $48.83 | $41.38 | 1,605,545 |
| 2017-08-22 | $48.71 | $48.98 | $48.59 | $48.89 | $41.43 | 2,497,866 |
| 2017-08-21 | $48.63 | $48.77 | $48.10 | $48.69 | $41.26 | 2,404,131 |
| 2017-08-18 | $48.43 | $48.90 | $48.30 | $48.63 | $41.21 | 3,458,090 |
| 2017-08-17 | $48.76 | $48.98 | $48.44 | $48.51 | $41.11 | 3,849,066 |
| 2017-08-16 | $47.95 | $48.95 | $47.65 | $48.71 | $41.28 | 3,879,983 |
| 2017-08-15 | $47.79 | $47.86 | $47.48 | $47.59 | $40.33 | 2,150,566 |
| 2017-08-14 | $47.51 | $47.81 | $47.40 | $47.77 | $40.48 | 1,477,687 |
| 2017-08-11 | $47.70 | $47.94 | $47.17 | $47.23 | $40.03 | 2,943,213 |
| 2017-08-10 | $47.83 | $47.94 | $47.55 | $47.71 | $40.43 | 2,478,793 |
| 2017-08-09 | $47.61 | $48.04 | $47.59 | $48.04 | $40.71 | 2,600,692 |
| 2017-08-08 | $47.58 | $47.77 | $47.50 | $47.64 | $40.37 | 2,375,440 |
| 2017-08-07 | $47.73 | $47.75 | $47.53 | $47.67 | $40.40 | 1,965,089 |
| 2017-08-04 | $47.75 | $47.75 | $47.52 | $47.71 | $40.43 | 1,817,557 |
| 2017-08-03 | $47.23 | $47.68 | $47.09 | $47.61 | $40.35 | 2,490,235 |
| 2017-08-02 | $47.32 | $47.52 | $47.13 | $47.22 | $40.02 | 2,492,041 |
| 2017-08-01 | $47.26 | $47.28 | $47.02 | $47.26 | $40.05 | 2,127,458 |
| 2017-07-31 | $47.30 | $47.38 | $47.04 | $47.13 | $39.94 | 2,725,000 |
| 2017-07-28 | $46.33 | $47.28 | $46.33 | $47.22 | $40.02 | 3,110,192 |
| 2017-07-27 | $46.50 | $46.56 | $46.08 | $46.28 | $39.22 | 2,913,642 |
| 2017-07-26 | $46.97 | $47.00 | $46.39 | $46.51 | $39.42 | 2,220,110 |
| 2017-07-25 | $47.12 | $47.18 | $46.68 | $46.91 | $39.75 | 1,732,571 |
| 2017-07-24 | $46.42 | $46.88 | $46.36 | $46.78 | $39.64 | 1,907,500 |
| 2017-07-21 | $46.38 | $46.46 | $46.21 | $46.36 | $39.29 | 2,843,887 |
| 2017-07-20 | $45.67 | $46.53 | $45.55 | $46.48 | $39.39 | 3,096,672 |
| 2017-07-19 | $45.48 | $45.67 | $45.28 | $45.67 | $38.70 | 2,131,163 |
| 2017-07-18 | $45.25 | $45.94 | $45.24 | $45.34 | $38.42 | 4,987,589 |
| 2017-07-17 | $45.58 | $45.58 | $45.17 | $45.45 | $38.52 | 5,061,841 |
| 2017-07-14 | $45.08 | $45.63 | $45.00 | $45.58 | $38.63 | 2,911,798 |
| 2017-07-13 | $46.33 | $46.33 | $44.87 | $45.20 | $38.31 | 4,569,811 |
| 2017-07-12 | $44.67 | $44.95 | $44.50 | $44.86 | $38.02 | 2,782,257 |
| 2017-07-11 | $45.03 | $45.11 | $44.55 | $44.58 | $37.78 | 2,247,992 |
| 2017-07-10 | $44.76 | $45.11 | $44.76 | $45.00 | $38.14 | 3,246,135 |
| 2017-07-07 | $44.47 | $45.17 | $44.43 | $44.99 | $38.13 | 2,112,202 |
| 2017-07-06 | $44.75 | $44.85 | $44.38 | $44.43 | $37.65 | 4,699,898 |
| 2017-07-05 | $44.43 | $44.80 | $44.16 | $44.76 | $37.93 | 2,886,582 |
| 2017-07-03 | $44.21 | $44.81 | $44.21 | $44.31 | $37.55 | 1,208,184 |
| 2017-06-30 | $44.35 | $44.51 | $44.07 | $44.09 | $37.36 | 2,411,630 |
| 2017-06-29 | $44.70 | $44.74 | $43.99 | $44.15 | $37.42 | 2,079,996 |
| 2017-06-28 | $44.83 | $44.86 | $44.45 | $44.53 | $37.74 | 2,294,835 |
| 2017-06-27 | $44.53 | $44.71 | $44.40 | $44.63 | $37.82 | 2,587,727 |
| 2017-06-26 | $44.46 | $44.67 | $44.31 | $44.56 | $37.76 | 2,348,497 |
| 2017-06-23 | $44.15 | $44.48 | $43.94 | $44.39 | $37.62 | 11,894,598 |
| 2017-06-22 | $44.27 | $44.42 | $43.99 | $44.09 | $37.36 | 2,471,090 |
| 2017-06-21 | $44.56 | $44.56 | $44.36 | $44.47 | $37.69 | 2,739,533 |
| 2017-06-20 | $44.72 | $44.82 | $44.37 | $44.41 | $37.64 | 1,912,498 |
| 2017-06-19 | $45.03 | $45.03 | $44.41 | $44.70 | $37.88 | 4,924,643 |
| 2017-06-16 | $44.76 | $44.88 | $44.53 | $44.83 | $37.99 | 3,081,177 |
| 2017-06-15 | $44.38 | $44.74 | $44.28 | $44.74 | $37.92 | 2,358,887 |
| 2017-06-14 | $43.53 | $44.52 | $43.47 | $44.41 | $37.64 | 3,243,059 |
| 2017-06-13 | $43.65 | $43.82 | $43.54 | $43.61 | $36.96 | 2,686,601 |
| 2017-06-12 | $43.44 | $43.70 | $43.14 | $43.68 | $37.02 | 2,727,475 |
| 2017-06-09 | $43.12 | $43.52 | $43.02 | $43.48 | $36.85 | 2,433,029 |
| 2017-06-08 | $43.04 | $43.13 | $42.80 | $43.06 | $36.49 | 3,603,827 |
| 2017-06-07 | $43.21 | $43.23 | $42.93 | $42.95 | $36.40 | 2,042,219 |
| 2017-06-06 | $42.91 | $43.26 | $42.85 | $42.96 | $36.41 | 2,485,308 |
| 2017-06-05 | $43.04 | $43.22 | $42.89 | $43.06 | $36.49 | 1,911,843 |
| 2017-06-02 | $42.79 | $43.14 | $42.69 | $43.08 | $36.51 | 2,514,101 |
| 2017-06-01 | $42.49 | $42.76 | $42.32 | $42.76 | $36.24 | 2,355,673 |
| 2017-05-31 | $42.26 | $42.46 | $42.17 | $42.43 | $35.96 | 4,316,435 |
| 2017-05-30 | $42.14 | $42.33 | $42.10 | $42.22 | $35.78 | 1,496,492 |
| 2017-05-26 | $42.32 | $42.44 | $42.13 | $42.30 | $35.85 | 2,430,034 |
| 2017-05-25 | $41.93 | $42.35 | $41.84 | $42.27 | $35.82 | 1,905,526 |
| 2017-05-24 | $41.57 | $41.85 | $41.53 | $41.82 | $35.44 | 2,230,218 |
| 2017-05-23 | $41.54 | $41.65 | $41.37 | $41.55 | $35.21 | 3,944,243 |
| 2017-05-22 | $41.26 | $41.79 | $41.26 | $41.52 | $35.19 | 2,875,082 |
| 2017-05-19 | $41.61 | $41.74 | $41.05 | $41.10 | $34.83 | 4,778,946 |
| 2017-05-18 | $41.39 | $41.65 | $41.25 | $41.57 | $35.23 | 4,397,877 |
| 2017-05-17 | $40.12 | $41.20 | $38.75 | $41.16 | $34.88 | 42,892 |
| 2017-05-16 | $40.25 | $40.32 | $40.06 | $40.12 | $34.00 | 2,754,965 |
| 2017-05-15 | $40.15 | $40.33 | $40.04 | $40.22 | $34.09 | 2,051,830 |
| 2017-05-12 | $40.10 | $40.30 | $39.91 | $39.98 | $33.88 | 1,964,839 |
| 2017-05-11 | $40.35 | $40.37 | $39.99 | $40.23 | $34.09 | 2,182,227 |
| 2017-05-10 | $40.21 | $40.58 | $40.15 | $40.53 | $34.35 | 2,246,045 |
| 2017-05-09 | $40.52 | $40.72 | $40.23 | $40.32 | $34.17 | 2,665,918 |
| 2017-05-08 | $40.75 | $40.94 | $40.49 | $40.58 | $34.39 | 2,531,320 |
| 2017-05-05 | $40.41 | $40.76 | $40.32 | $40.74 | $34.53 | 3,548,666 |
| 2017-05-04 | $40.18 | $40.38 | $39.93 | $40.37 | $34.21 | 2,969,915 |
| 2017-05-03 | $39.41 | $40.13 | $39.37 | $40.05 | $33.94 | 3,249,397 |
| 2017-05-02 | $39.81 | $39.87 | $39.29 | $39.41 | $33.40 | 2,620,554 |
| 2017-05-01 | $39.83 | $39.90 | $39.59 | $39.77 | $33.70 | 1,840,826 |
| 2017-04-28 | $40.11 | $40.11 | $39.69 | $39.72 | $33.66 | 1,559,109 |
| 2017-04-27 | $40.07 | $40.24 | $39.90 | $40.10 | $33.98 | 1,991,716 |
| 2017-04-26 | $39.87 | $40.22 | $39.83 | $39.98 | $33.88 | 1,660,368 |
| 2017-04-25 | $39.82 | $39.96 | $39.80 | $39.92 | $33.83 | 1,789,175 |
| 2017-04-24 | $39.93 | $39.98 | $39.48 | $39.71 | $33.65 | 1,653,564 |
| 2017-04-21 | $39.40 | $39.46 | $39.16 | $39.38 | $33.37 | 3,248,643 |
| 2017-04-20 | $38.93 | $39.52 | $38.85 | $39.41 | $33.40 | 2,996,476 |
| 2017-04-19 | $39.13 | $39.29 | $38.80 | $38.87 | $32.94 | 3,923,553 |
| 2017-04-18 | $39.20 | $39.60 | $38.61 | $39.01 | $33.06 | 7,093,941 |
| 2017-04-17 | $39.40 | $39.59 | $39.20 | $39.56 | $33.53 | 2,714,459 |
| 2017-04-13 | $39.29 | $39.51 | $39.11 | $39.29 | $33.30 | 2,706,768 |
| 2017-04-12 | $39.32 | $39.36 | $38.93 | $39.28 | $33.29 | 2,459,705 |
| 2017-04-11 | $39.46 | $39.52 | $39.23 | $39.51 | $33.48 | 2,513,507 |
| 2017-04-10 | $39.56 | $39.68 | $39.48 | $39.61 | $33.57 | 2,023,573 |
| 2017-04-07 | $39.10 | $39.45 | $39.06 | $39.29 | $33.30 | 3,375,697 |
| 2017-04-06 | $39.28 | $39.46 | $39.00 | $39.25 | $33.26 | 5,279,465 |
| 2017-04-05 | $39.45 | $39.57 | $39.21 | $39.25 | $33.26 | 2,324,861 |
| 2017-04-04 | $39.30 | $39.35 | $39.04 | $39.26 | $33.27 | 2,876,739 |
| 2017-04-03 | $39.24 | $39.37 | $38.93 | $39.28 | $33.29 | 3,749,537 |
| 2017-03-31 | $39.38 | $39.38 | $38.93 | $39.18 | $33.20 | 3,413,206 |
| 2017-03-30 | $39.35 | $39.58 | $39.29 | $39.48 | $33.46 | 2,369,792 |
| 2017-03-29 | $39.73 | $39.73 | $39.29 | $39.38 | $33.37 | 2,758,805 |
| 2017-03-28 | $39.39 | $39.91 | $39.34 | $39.85 | $33.77 | 4,823,474 |
| 2017-03-27 | $39.12 | $39.54 | $39.06 | $39.48 | $33.46 | 2,048,689 |
| 2017-03-24 | $39.63 | $39.86 | $39.35 | $39.53 | $33.50 | 2,557,911 |
| 2017-03-23 | $39.75 | $40.04 | $39.56 | $39.57 | $33.53 | 3,769,723 |
| 2017-03-22 | $40.14 | $40.26 | $39.66 | $39.80 | $33.73 | 2,823,260 |
| 2017-03-21 | $40.74 | $40.74 | $39.91 | $40.02 | $33.92 | 5,255,787 |
| 2017-03-20 | $40.61 | $40.72 | $39.97 | $40.22 | $34.09 | 6,642,605 |
| 2017-03-17 | $40.08 | $40.47 | $40.00 | $40.31 | $34.16 | 3,869,835 |
| 2017-03-16 | $40.12 | $40.32 | $40.00 | $40.03 | $33.92 | 2,148,086 |
| 2017-03-15 | $39.86 | $40.21 | $39.77 | $40.16 | $34.03 | 2,558,298 |
| 2017-03-14 | $39.60 | $39.88 | $39.53 | $39.76 | $33.70 | 2,135,136 |
| 2017-03-13 | $39.52 | $39.69 | $39.46 | $39.68 | $33.63 | 2,786,232 |
| 2017-03-10 | $39.54 | $39.57 | $39.34 | $39.54 | $33.51 | 3,515,917 |
| 2017-03-09 | $39.40 | $39.40 | $39.24 | $39.35 | $33.35 | 2,696,595 |
| 2017-03-08 | $39.44 | $39.46 | $39.24 | $39.31 | $33.31 | 2,478,969 |
| 2017-03-07 | $39.45 | $39.57 | $39.27 | $39.32 | $33.32 | 2,215,247 |
| 2017-03-06 | $39.60 | $39.73 | $39.40 | $39.41 | $33.40 | 2,079,717 |
| 2017-03-03 | $39.59 | $39.84 | $39.53 | $39.83 | $33.75 | 1,858,994 |
| 2017-03-02 | $39.83 | $39.94 | $39.63 | $39.68 | $33.63 | 2,345,125 |
| 2017-03-01 | $39.69 | $39.91 | $39.52 | $39.87 | $33.79 | 4,113,835 |
| 2017-02-28 | $38.79 | $39.26 | $38.76 | $39.18 | $33.20 | 4,195,047 |
| 2017-02-27 | $39.11 | $39.21 | $38.77 | $38.90 | $32.97 | 1,663,410 |
| 2017-02-24 | $38.90 | $39.20 | $38.82 | $39.05 | $33.09 | 1,976,252 |
| 2017-02-23 | $38.81 | $39.21 | $38.74 | $39.09 | $33.13 | 3,470,815 |
| 2017-02-22 | $38.74 | $38.85 | $38.54 | $38.84 | $32.92 | 2,127,603 |
| 2017-02-21 | $38.63 | $38.97 | $38.59 | $38.93 | $32.99 | 2,315,842 |
| 2017-02-17 | $38.53 | $38.60 | $38.36 | $38.57 | $32.69 | 1,976,978 |
| 2017-02-16 | $38.41 | $38.61 | $38.27 | $38.61 | $32.72 | 2,445,778 |
| 2017-02-15 | $37.75 | $38.44 | $37.75 | $38.39 | $32.53 | 4,086,933 |
| 2017-02-14 | $37.60 | $37.61 | $37.29 | $37.45 | $31.74 | 2,320,373 |
| 2017-02-13 | $37.72 | $37.75 | $37.45 | $37.60 | $31.86 | 2,515,339 |
| 2017-02-10 | $37.22 | $37.72 | $37.22 | $37.66 | $31.92 | 2,575,320 |
| 2017-02-09 | $37.00 | $37.36 | $36.88 | $37.32 | $31.63 | 2,149,441 |
| 2017-02-08 | $37.01 | $37.10 | $36.84 | $36.97 | $31.33 | 2,070,423 |
| 2017-02-07 | $37.10 | $37.16 | $36.78 | $37.04 | $31.39 | 2,643,412 |
| 2017-02-06 | $36.96 | $37.18 | $36.93 | $37.01 | $31.36 | 2,124,869 |
| 2017-02-03 | $37.41 | $37.49 | $36.99 | $37.13 | $31.47 | 4,121,430 |
| 2017-02-02 | $36.89 | $37.25 | $36.78 | $37.09 | $31.43 | 3,522,608 |
| 2017-02-01 | $36.84 | $37.25 | $36.74 | $36.94 | $31.31 | 3,494,555 |
| 2017-01-31 | $37.50 | $37.57 | $37.22 | $37.44 | $31.16 | 3,354,851 |
| 2017-01-30 | $37.97 | $37.97 | $37.41 | $37.49 | $31.20 | 3,223,105 |
| 2017-01-27 | $38.05 | $38.17 | $37.87 | $38.00 | $31.62 | 2,140,888 |
| 2017-01-26 | $37.87 | $38.05 | $37.73 | $38.04 | $31.65 | 2,772,975 |
| 2017-01-25 | $36.77 | $37.91 | $36.67 | $37.77 | $31.43 | 5,169,778 |
| 2017-01-24 | $36.52 | $36.66 | $36.28 | $36.61 | $30.46 | 2,946,465 |
| 2017-01-23 | $36.52 | $36.52 | $36.17 | $36.44 | $30.32 | 3,011,327 |
| 2017-01-20 | $36.39 | $36.65 | $36.37 | $36.54 | $30.41 | 2,233,743 |
| 2017-01-19 | $36.41 | $36.46 | $36.19 | $36.38 | $30.27 | 2,310,121 |
| 2017-01-18 | $36.12 | $36.43 | $35.95 | $36.35 | $30.25 | 2,113,435 |
| 2017-01-17 | $36.10 | $36.28 | $35.85 | $35.98 | $29.94 | 2,367,830 |
| 2017-01-13 | $36.32 | $36.50 | $36.22 | $36.25 | $30.16 | 1,208,163 |
| 2017-01-12 | $36.30 | $36.30 | $35.96 | $36.20 | $30.12 | 2,388,047 |
| 2017-01-11 | $36.23 | $36.59 | $36.22 | $36.47 | $30.35 | 3,412,024 |
| 2017-01-10 | $35.98 | $36.50 | $35.81 | $36.32 | $30.22 | 3,641,700 |
| 2017-01-09 | $35.98 | $35.98 | $35.72 | $35.72 | $29.72 | 1,876,385 |
| 2017-01-06 | $35.80 | $36.18 | $35.77 | $36.03 | $29.98 | 2,147,029 |
| 2017-01-05 | $35.93 | $35.95 | $35.55 | $35.84 | $29.82 | 2,348,829 |
| 2017-01-04 | $35.63 | $35.95 | $35.63 | $35.85 | $29.83 | 2,915,516 |
| 2017-01-03 | $35.74 | $35.78 | $35.23 | $35.53 | $29.57 | 2,993,700 |
| 2016-12-30 | $35.60 | $35.62 | $35.40 | $35.50 | $29.54 | 1,561,439 |
| 2016-12-29 | $35.50 | $35.60 | $35.33 | $35.51 | $29.55 | 1,318,107 |
| 2016-12-28 | $35.68 | $35.81 | $35.45 | $35.47 | $29.52 | 1,366,895 |
| 2016-12-27 | $35.62 | $35.78 | $35.51 | $35.73 | $29.73 | 1,240,134 |
| 2016-12-23 | $35.65 | $35.72 | $35.46 | $35.60 | $29.62 | 2,689,932 |
| 2016-12-22 | $35.71 | $35.82 | $35.56 | $35.62 | $29.64 | 2,862,720 |
| 2016-12-21 | $35.72 | $35.95 | $35.67 | $35.73 | $29.73 | 1,897,676 |
| 2016-12-20 | $35.74 | $35.86 | $35.68 | $35.74 | $29.74 | 1,962,264 |
| 2016-12-19 | $35.81 | $35.86 | $35.66 | $35.69 | $29.70 | 3,218,858 |
| 2016-12-16 | $35.56 | $35.85 | $35.47 | $35.72 | $29.72 | 7,491,707 |
| 2016-12-15 | $35.19 | $35.66 | $35.11 | $35.47 | $29.52 | 4,447,686 |
| 2016-12-14 | $34.41 | $35.37 | $34.37 | $35.09 | $29.20 | 8,591,642 |
| 2016-12-13 | $34.61 | $34.61 | $34.36 | $34.41 | $28.63 | 2,446,810 |
| 2016-12-12 | $34.29 | $34.67 | $34.23 | $34.53 | $28.73 | 3,538,053 |
| 2016-12-09 | $34.09 | $34.28 | $33.86 | $34.27 | $28.52 | 2,830,702 |
| 2016-12-08 | $33.91 | $34.20 | $33.75 | $34.05 | $28.33 | 2,477,473 |
| 2016-12-07 | $33.54 | $33.90 | $33.42 | $33.86 | $28.18 | 3,773,790 |
| 2016-12-06 | $33.34 | $33.59 | $33.33 | $33.44 | $27.83 | 7,083,062 |
| 2016-12-05 | $33.68 | $33.70 | $33.28 | $33.32 | $27.73 | 3,038,742 |
| 2016-12-02 | $33.63 | $33.70 | $33.43 | $33.54 | $27.91 | 1,760,009 |
| 2016-12-01 | $33.28 | $33.69 | $33.28 | $33.63 | $27.98 | 2,490,744 |
| 2016-11-30 | $33.60 | $33.70 | $33.27 | $33.30 | $27.71 | 5,265,608 |
| 2016-11-29 | $33.46 | $33.59 | $33.29 | $33.58 | $27.94 | 2,439,677 |
| 2016-11-28 | $33.27 | $33.53 | $33.27 | $33.42 | $27.81 | 2,120,936 |
| 2016-11-25 | $33.41 | $33.49 | $33.34 | $33.45 | $27.83 | 702,791 |
| 2016-11-23 | $33.26 | $33.45 | $33.19 | $33.40 | $27.79 | 1,934,019 |
| 2016-11-22 | $33.03 | $33.41 | $32.93 | $33.26 | $27.68 | 2,986,432 |
| 2016-11-21 | $32.94 | $33.09 | $32.77 | $32.94 | $27.41 | 1,790,735 |
| 2016-11-18 | $32.92 | $33.23 | $32.87 | $32.94 | $27.41 | 2,779,089 |
| 2016-11-17 | $32.65 | $33.04 | $32.54 | $32.93 | $27.40 | 3,390,177 |
| 2016-11-16 | $33.15 | $33.27 | $32.41 | $32.56 | $27.09 | 5,138,647 |
| 2016-11-15 | $33.37 | $33.51 | $33.24 | $33.34 | $27.74 | 3,129,880 |
| 2016-11-14 | $33.29 | $33.57 | $33.13 | $33.40 | $27.79 | 3,367,277 |
| 2016-11-11 | $32.91 | $33.27 | $32.86 | $33.21 | $27.64 | 3,030,493 |
| 2016-11-10 | $32.21 | $33.03 | $32.13 | $33.00 | $27.46 | 4,208,193 |
| 2016-11-09 | $31.90 | $32.20 | $31.62 | $32.08 | $26.69 | 3,747,363 |
| 2016-11-08 | $31.44 | $32.05 | $31.32 | $31.98 | $26.61 | 2,594,296 |
| 2016-11-07 | $31.47 | $31.50 | $31.22 | $31.45 | $26.17 | 2,053,526 |
| 2016-11-04 | $31.35 | $31.37 | $30.99 | $31.11 | $25.89 | 2,983,467 |
| 2016-11-03 | $31.24 | $31.53 | $31.18 | $31.35 | $26.09 | 2,648,637 |
| 2016-11-02 | $31.19 | $31.34 | $31.06 | $31.12 | $25.90 | 2,028,559 |
| 2016-11-01 | $31.73 | $31.73 | $31.13 | $31.27 | $26.02 | 2,252,501 |
| 2016-10-31 | $31.58 | $31.60 | $31.38 | $31.51 | $26.22 | 2,461,861 |
| 2016-10-28 | $31.69 | $31.83 | $31.22 | $31.46 | $26.18 | 2,512,066 |
| 2016-10-27 | $32.03 | $32.10 | $31.65 | $31.65 | $26.34 | 1,821,081 |
| 2016-10-26 | $31.83 | $32.12 | $31.76 | $31.98 | $26.61 | 1,412,725 |
| 2016-10-25 | $31.92 | $31.96 | $31.76 | $31.87 | $26.52 | 1,876,149 |
| 2016-10-24 | $32.05 | $32.15 | $31.85 | $31.96 | $26.59 | 1,939,905 |
| 2016-10-21 | $31.75 | $31.96 | $31.68 | $31.88 | $26.53 | 3,140,964 |
| 2016-10-20 | $32.15 | $32.31 | $31.97 | $32.01 | $26.64 | 3,100,291 |
| 2016-10-19 | $32.11 | $32.25 | $31.98 | $32.24 | $26.83 | 3,160,200 |
| 2016-10-18 | $32.74 | $32.77 | $31.98 | $32.08 | $26.69 | 3,743,222 |
| 2016-10-17 | $32.71 | $32.75 | $32.37 | $32.46 | $27.01 | 2,707,041 |
| 2016-10-14 | $32.92 | $33.03 | $32.62 | $32.73 | $27.24 | 3,957,934 |
| 2016-10-13 | $32.22 | $32.60 | $32.18 | $32.48 | $27.03 | 4,808,862 |
| 2016-10-12 | $31.12 | $31.70 | $31.10 | $31.67 | $26.35 | 2,422,885 |
| 2016-10-11 | $31.32 | $31.48 | $31.02 | $31.12 | $25.90 | 2,690,464 |
| 2016-10-10 | $31.63 | $31.63 | $31.39 | $31.41 | $26.14 | 1,734,464 |
| 2016-10-07 | $31.03 | $31.65 | $31.01 | $31.44 | $26.16 | 3,702,145 |
| 2016-10-06 | $31.25 | $31.26 | $30.63 | $31.03 | $25.82 | 3,911,944 |
| 2016-10-05 | $31.03 | $31.32 | $31.03 | $31.23 | $25.99 | 2,975,382 |
| 2016-10-04 | $31.14 | $31.14 | $30.74 | $30.88 | $25.70 | 2,753,238 |
| 2016-10-03 | $31.35 | $31.42 | $30.96 | $31.14 | $25.91 | 2,621,755 |
| 2016-09-30 | $31.41 | $31.63 | $31.32 | $31.50 | $26.21 | 2,790,620 |
| 2016-09-29 | $31.48 | $31.56 | $31.13 | $31.25 | $26.00 | 2,460,351 |
| 2016-09-28 | $31.46 | $31.55 | $31.28 | $31.53 | $26.24 | 1,763,436 |
| 2016-09-27 | $31.23 | $31.53 | $31.13 | $31.43 | $26.15 | 3,574,569 |
| 2016-09-26 | $30.99 | $31.34 | $30.97 | $31.22 | $25.98 | 3,006,731 |
| 2016-09-23 | $31.11 | $31.27 | $31.10 | $31.15 | $25.92 | 3,035,370 |
| 2016-09-22 | $31.25 | $31.37 | $31.20 | $31.27 | $26.02 | 3,088,143 |
| 2016-09-21 | $31.11 | $31.21 | $30.88 | $31.19 | $25.95 | 3,109,904 |
| 2016-09-20 | $31.30 | $31.36 | $31.02 | $31.02 | $25.81 | 2,013,331 |
| 2016-09-19 | $31.14 | $31.25 | $30.84 | $31.10 | $25.88 | 2,867,894 |
| 2016-09-16 | $31.06 | $31.44 | $30.92 | $31.13 | $25.90 | 6,606,314 |
| 2016-09-15 | $30.70 | $31.28 | $30.54 | $31.09 | $25.87 | 4,488,216 |
| 2016-09-14 | $31.10 | $31.15 | $30.68 | $30.77 | $25.60 | 3,981,483 |
| 2016-09-13 | $31.17 | $31.29 | $30.98 | $31.05 | $25.84 | 4,143,125 |
| 2016-09-12 | $31.05 | $31.62 | $31.02 | $31.50 | $26.21 | 4,242,805 |
| 2016-09-09 | $31.72 | $31.73 | $31.24 | $31.24 | $26.00 | 3,377,602 |
| 2016-09-08 | $32.20 | $32.27 | $31.99 | $32.00 | $26.63 | 2,009,473 |
| 2016-09-07 | $32.36 | $32.38 | $32.04 | $32.32 | $26.89 | 2,810,180 |
| 2016-09-06 | $32.55 | $32.55 | $32.11 | $32.35 | $26.92 | 2,519,353 |
| 2016-09-02 | $32.60 | $32.74 | $32.31 | $32.47 | $27.02 | 2,333,534 |
| 2016-09-01 | $32.58 | $32.72 | $32.32 | $32.52 | $27.06 | 2,299,338 |
| 2016-08-31 | $32.62 | $32.78 | $32.36 | $32.56 | $27.09 | 2,406,336 |
| 2016-08-30 | $32.58 | $32.64 | $32.45 | $32.62 | $27.14 | 1,438,065 |
| 2016-08-29 | $32.28 | $32.55 | $32.28 | $32.54 | $27.08 | 1,484,258 |
| 2016-08-26 | $32.39 | $32.60 | $32.12 | $32.24 | $26.83 | 2,029,857 |
| 2016-08-25 | $32.20 | $32.51 | $32.06 | $32.33 | $26.90 | 2,109,720 |
| 2016-08-24 | $32.25 | $32.38 | $32.13 | $32.19 | $26.79 | 1,778,259 |
| 2016-08-23 | $32.65 | $32.70 | $32.23 | $32.33 | $26.90 | 3,879,664 |
| 2016-08-22 | $32.82 | $32.89 | $32.51 | $32.77 | $27.27 | 2,051,003 |
| 2016-08-19 | $33.10 | $33.12 | $32.87 | $32.92 | $27.39 | 2,188,159 |
| 2016-08-18 | $33.10 | $33.27 | $32.99 | $33.22 | $27.64 | 2,278,160 |
| 2016-08-17 | $33.06 | $33.50 | $33.00 | $33.17 | $27.60 | 3,240,391 |
| 2016-08-16 | $33.86 | $33.95 | $33.57 | $33.60 | $27.96 | 1,837,063 |
| 2016-08-15 | $33.97 | $34.07 | $33.84 | $33.86 | $28.18 | 1,738,246 |
| 2016-08-12 | $34.06 | $34.15 | $33.96 | $33.97 | $28.27 | 1,193,701 |
| 2016-08-11 | $34.10 | $34.19 | $33.94 | $34.09 | $28.37 | 1,689,604 |
| 2016-08-10 | $33.97 | $34.17 | $33.95 | $34.01 | $28.30 | 1,823,405 |
| 2016-08-09 | $33.97 | $34.29 | $33.88 | $34.10 | $28.38 | 2,235,997 |
| 2016-08-08 | $34.12 | $34.22 | $33.97 | $34.14 | $28.41 | 2,003,993 |
| 2016-08-05 | $33.75 | $34.12 | $33.66 | $34.12 | $28.39 | 2,686,177 |
| 2016-08-04 | $33.08 | $33.68 | $32.96 | $33.51 | $27.88 | 4,148,475 |
| 2016-08-03 | $32.65 | $33.09 | $32.55 | $33.01 | $27.47 | 4,301,880 |
| 2016-08-02 | $32.46 | $32.64 | $32.34 | $32.55 | $27.09 | 2,891,809 |
| 2016-08-01 | $32.51 | $32.61 | $32.44 | $32.50 | $27.04 | 2,433,137 |
| 2016-07-29 | $32.60 | $32.74 | $32.47 | $32.51 | $27.05 | 3,175,816 |
| 2016-07-28 | $32.58 | $32.76 | $32.54 | $32.64 | $27.16 | 2,118,000 |
| 2016-07-27 | $32.61 | $32.76 | $32.57 | $32.62 | $27.14 | 2,333,923 |
| 2016-07-26 | $32.94 | $33.06 | $32.56 | $32.64 | $27.16 | 2,052,934 |
| 2016-07-25 | $33.07 | $33.09 | $32.89 | $32.94 | $27.41 | 1,831,270 |
| 2016-07-22 | $32.74 | $33.08 | $32.73 | $33.07 | $27.52 | 1,503,738 |
| 2016-07-21 | $32.67 | $32.87 | $32.58 | $32.65 | $27.17 | 2,636,837 |
| 2016-07-20 | $32.89 | $33.04 | $32.80 | $32.80 | $27.29 | 1,786,574 |
| 2016-07-19 | $32.75 | $32.88 | $32.64 | $32.87 | $27.35 | 1,889,617 |
| 2016-07-18 | $33.00 | $33.09 | $32.80 | $32.84 | $27.33 | 2,337,774 |
| 2016-07-15 | $33.56 | $33.56 | $33.06 | $33.10 | $27.54 | 2,295,779 |
| 2016-07-14 | $33.64 | $33.86 | $33.25 | $33.46 | $27.84 | 4,122,351 |
| 2016-07-13 | $33.28 | $33.56 | $33.17 | $33.27 | $27.69 | 2,958,352 |
| 2016-07-12 | $33.58 | $33.74 | $33.23 | $33.26 | $27.68 | 3,229,522 |
| 2016-07-11 | $33.73 | $33.86 | $33.51 | $33.51 | $27.88 | 2,318,265 |
| 2016-07-08 | $33.44 | $33.74 | $33.10 | $33.69 | $28.03 | 3,132,177 |
| 2016-07-07 | $33.11 | $33.36 | $33.07 | $33.14 | $27.58 | 3,533,934 |
| 2016-07-06 | $32.97 | $33.14 | $32.86 | $33.11 | $27.55 | 2,196,009 |
| 2016-07-05 | $32.97 | $33.19 | $32.88 | $33.03 | $27.49 | 1,973,354 |
| 2016-07-01 | $33.48 | $33.50 | $33.15 | $33.24 | $27.66 | 2,364,808 |
| 2016-06-30 | $32.68 | $33.50 | $32.60 | $33.50 | $27.88 | 3,543,372 |
| 2016-06-29 | $32.16 | $32.69 | $32.16 | $32.63 | $27.15 | 3,572,639 |
| 2016-06-28 | $31.50 | $31.97 | $31.33 | $31.97 | $26.60 | 2,433,575 |
| 2016-06-27 | $31.34 | $31.60 | $31.14 | $31.36 | $26.10 | 4,113,190 |
| 2016-06-24 | $31.45 | $32.02 | $31.28 | $31.68 | $26.36 | 5,671,385 |
| 2016-06-23 | $32.34 | $32.49 | $32.15 | $32.49 | $27.04 | 1,904,031 |
| 2016-06-22 | $31.96 | $32.24 | $31.96 | $32.03 | $26.65 | 1,821,333 |
| 2016-06-21 | $31.98 | $32.14 | $31.84 | $32.04 | $26.66 | 2,011,274 |
| 2016-06-20 | $32.06 | $32.27 | $31.82 | $31.85 | $26.50 | 2,490,080 |
| 2016-06-17 | $31.81 | $31.93 | $31.67 | $31.81 | $26.47 | 2,604,988 |
| 2016-06-16 | $31.58 | $31.96 | $31.38 | $31.94 | $26.58 | 2,017,955 |
| 2016-06-15 | $32.03 | $32.17 | $31.69 | $31.75 | $26.42 | 3,325,016 |
| 2016-06-14 | $32.31 | $32.39 | $32.03 | $32.09 | $26.70 | 2,875,326 |
| 2016-06-13 | $32.68 | $32.85 | $32.29 | $32.33 | $26.90 | 2,665,900 |
| 2016-06-10 | $32.65 | $32.92 | $32.56 | $32.66 | $27.18 | 3,293,154 |
| 2016-06-09 | $32.71 | $32.91 | $32.63 | $32.86 | $27.34 | 2,158,968 |
| 2016-06-08 | $32.45 | $32.86 | $32.40 | $32.82 | $27.31 | 2,207,786 |
| 2016-06-07 | $32.87 | $32.95 | $32.52 | $32.53 | $27.07 | 2,811,277 |
| 2016-06-06 | $32.86 | $33.04 | $32.71 | $32.77 | $27.27 | 1,642,697 |
| 2016-06-03 | $32.81 | $32.99 | $32.60 | $32.88 | $27.36 | 2,866,321 |
| 2016-06-02 | $32.94 | $33.29 | $32.73 | $33.17 | $27.60 | 2,721,935 |
| 2016-06-01 | $33.22 | $33.45 | $33.16 | $33.40 | $27.79 | 3,077,607 |
| 2016-05-31 | $33.34 | $33.45 | $33.12 | $33.30 | $27.71 | 6,315,986 |
| 2016-05-27 | $33.26 | $33.32 | $33.17 | $33.25 | $27.67 | 3,646,848 |
| 2016-05-26 | $33.22 | $33.34 | $33.17 | $33.25 | $27.67 | 3,123,327 |
| 2016-05-25 | $33.52 | $33.58 | $33.22 | $33.26 | $27.68 | 2,651,302 |
| 2016-05-24 | $33.20 | $33.81 | $33.08 | $33.49 | $27.87 | 2,874,786 |
| 2016-05-23 | $32.94 | $33.06 | $32.86 | $32.99 | $27.45 | 3,021,371 |
| 2016-05-20 | $32.73 | $33.09 | $32.65 | $32.98 | $27.44 | 3,655,608 |
| 2016-05-19 | $32.24 | $32.69 | $32.06 | $32.56 | $27.09 | 4,692,612 |
| 2016-05-18 | $32.68 | $32.68 | $31.99 | $32.38 | $26.94 | 10,880,970 |
| 2016-05-17 | $33.02 | $33.20 | $32.73 | $32.82 | $27.31 | 4,758,876 |
| 2016-05-16 | $33.21 | $33.29 | $33.00 | $33.04 | $27.49 | 4,539,963 |
| 2016-05-13 | $33.42 | $33.51 | $33.17 | $33.24 | $27.66 | 2,339,675 |
| 2016-05-12 | $33.30 | $33.59 | $33.19 | $33.56 | $27.93 | 2,467,610 |
| 2016-05-11 | $33.52 | $33.64 | $33.13 | $33.15 | $27.59 | 2,469,531 |
| 2016-05-10 | $33.28 | $33.61 | $33.16 | $33.60 | $27.96 | 2,208,348 |
| 2016-05-09 | $32.92 | $33.27 | $32.78 | $33.15 | $27.59 | 2,024,081 |
| 2016-05-06 | $32.74 | $33.06 | $32.41 | $32.96 | $27.43 | 3,161,445 |
| 2016-05-05 | $32.95 | $33.34 | $32.76 | $32.88 | $27.36 | 3,484,836 |
| 2016-05-04 | $33.00 | $33.10 | $32.71 | $32.83 | $27.32 | 3,243,118 |
| 2016-05-03 | $32.78 | $33.22 | $32.67 | $33.18 | $27.61 | 2,812,649 |
| 2016-05-02 | $32.63 | $33.18 | $32.63 | $33.07 | $27.52 | 2,217,984 |
| 2016-04-29 | $32.40 | $32.68 | $32.26 | $32.60 | $27.13 | 2,336,914 |
| 2016-04-28 | $32.54 | $32.79 | $32.41 | $32.54 | $27.08 | 2,179,871 |
| 2016-04-27 | $32.80 | $32.95 | $32.63 | $32.79 | $27.29 | 2,062,104 |
| 2016-04-26 | $32.91 | $32.96 | $32.62 | $32.75 | $27.25 | 3,172,643 |
| 2016-04-25 | $32.82 | $32.91 | $32.67 | $32.86 | $27.34 | 2,309,486 |
| 2016-04-22 | $32.73 | $33.05 | $32.73 | $32.95 | $27.42 | 2,387,106 |
| 2016-04-21 | $33.31 | $33.41 | $32.67 | $32.72 | $27.23 | 3,470,101 |
| 2016-04-20 | $33.77 | $33.87 | $33.28 | $33.44 | $27.83 | 2,510,077 |
| 2016-04-19 | $33.79 | $33.94 | $33.63 | $33.75 | $28.08 | 3,382,983 |
| 2016-04-18 | $33.37 | $33.72 | $33.30 | $33.72 | $28.06 | 3,837,861 |
| 2016-04-15 | $33.52 | $33.54 | $33.23 | $33.43 | $27.82 | 4,164,573 |
| 2016-04-14 | $34.13 | $34.14 | $33.23 | $33.57 | $27.93 | 7,797,523 |
| 2016-04-13 | $34.84 | $34.95 | $34.39 | $34.76 | $28.92 | 3,685,509 |
| 2016-04-12 | $34.37 | $34.77 | $34.24 | $34.71 | $28.88 | 3,670,513 |
| 2016-04-11 | $34.50 | $34.67 | $34.24 | $34.28 | $28.53 | 1,936,676 |
| 2016-04-08 | $34.52 | $34.62 | $34.35 | $34.43 | $28.65 | 3,791,930 |
| 2016-04-07 | $34.65 | $34.67 | $34.27 | $34.41 | $28.63 | 3,365,999 |
| 2016-04-06 | $34.66 | $34.78 | $34.52 | $34.77 | $28.93 | 3,518,193 |
| 2016-04-05 | $35.07 | $35.17 | $34.65 | $34.65 | $28.83 | 4,073,651 |
| 2016-04-04 | $35.47 | $35.54 | $35.11 | $35.17 | $29.27 | 2,747,434 |
| 2016-04-01 | $35.12 | $35.50 | $34.96 | $35.48 | $29.52 | 2,633,376 |
| 2016-03-31 | $35.06 | $35.20 | $34.92 | $35.14 | $29.24 | 2,877,251 |
| 2016-03-30 | $35.17 | $35.26 | $34.86 | $35.03 | $29.15 | 2,325,484 |
| 2016-03-29 | $35.04 | $35.18 | $34.87 | $35.02 | $29.14 | 3,320,730 |
| 2016-03-28 | $34.80 | $35.10 | $34.76 | $35.03 | $29.15 | 2,098,239 |
| 2016-03-24 | $34.97 | $35.07 | $34.56 | $34.81 | $28.97 | 2,504,948 |
| 2016-03-23 | $34.99 | $35.27 | $34.92 | $35.17 | $29.27 | 3,701,329 |
| 2016-03-22 | $34.84 | $35.14 | $34.78 | $35.04 | $29.16 | 3,645,369 |
| 2016-03-21 | $34.50 | $34.97 | $34.46 | $34.93 | $29.07 | 3,242,836 |
| 2016-03-18 | $34.57 | $34.67 | $34.39 | $34.61 | $28.80 | 6,531,095 |
| 2016-03-17 | $34.08 | $34.53 | $33.78 | $34.46 | $28.68 | 3,810,853 |
| 2016-03-16 | $33.25 | $34.07 | $33.11 | $34.02 | $28.31 | 4,386,198 |
| 2016-03-15 | $32.85 | $33.31 | $32.81 | $33.28 | $27.69 | 3,153,210 |
| 2016-03-14 | $33.20 | $33.22 | $32.92 | $33.04 | $27.49 | 3,522,646 |
| 2016-03-11 | $33.12 | $33.22 | $32.83 | $33.21 | $27.64 | 5,756,088 |
| 2016-03-10 | $33.15 | $33.27 | $32.62 | $32.84 | $27.33 | 4,260,136 |
| 2016-03-09 | $33.20 | $33.31 | $32.94 | $33.03 | $27.49 | 1,962,834 |
| 2016-03-08 | $33.21 | $33.30 | $32.94 | $33.03 | $27.49 | 3,907,566 |
| 2016-03-07 | $33.04 | $33.38 | $33.01 | $33.33 | $27.74 | 3,800,113 |
| 2016-03-04 | $33.45 | $33.53 | $33.07 | $33.19 | $27.62 | 3,659,173 |
| 2016-03-03 | $32.98 | $33.54 | $32.98 | $33.49 | $27.87 | 7,479,014 |
| 2016-03-02 | $32.55 | $33.03 | $32.43 | $32.93 | $27.40 | 3,731,982 |
| 2016-03-01 | $32.16 | $32.60 | $32.05 | $32.57 | $27.10 | 3,260,236 |
| 2016-02-29 | $32.03 | $32.23 | $31.89 | $31.92 | $26.56 | 3,707,294 |
| 2016-02-26 | $32.35 | $32.35 | $31.87 | $32.11 | $26.72 | 3,117,663 |
| 2016-02-25 | $31.98 | $32.23 | $31.89 | $32.17 | $26.77 | 3,029,288 |
| 2016-02-24 | $31.68 | $31.90 | $31.45 | $31.85 | $26.50 | 3,640,870 |
| 2016-02-23 | $32.03 | $32.12 | $31.81 | $31.93 | $26.57 | 2,888,483 |
| 2016-02-22 | $32.16 | $32.28 | $31.84 | $32.03 | $26.65 | 2,926,656 |
| 2016-02-19 | $31.76 | $32.08 | $31.75 | $31.91 | $26.55 | 3,188,169 |
| 2016-02-18 | $32.06 | $32.12 | $31.78 | $31.95 | $26.59 | 3,178,533 |
| 2016-02-17 | $32.00 | $32.22 | $31.78 | $32.06 | $26.68 | 4,908,731 |
| 2016-02-16 | $31.70 | $31.72 | $31.27 | $31.65 | $26.34 | 5,294,071 |
| 2016-02-12 | $30.61 | $31.45 | $30.56 | $31.38 | $26.11 | 6,632,048 |
| 2016-02-11 | $30.41 | $30.68 | $30.19 | $30.23 | $25.16 | 5,203,954 |
| 2016-02-10 | $31.03 | $31.48 | $30.90 | $30.91 | $25.72 | 4,266,523 |
| 2016-02-09 | $30.47 | $31.31 | $30.45 | $30.88 | $25.70 | 7,501,245 |
| 2016-02-08 | $30.39 | $30.87 | $30.35 | $30.73 | $25.57 | 5,718,547 |
| 2016-02-05 | $30.66 | $30.95 | $30.49 | $30.70 | $25.55 | 3,762,223 |
| 2016-02-04 | $30.39 | $30.67 | $30.27 | $30.66 | $25.51 | 4,987,535 |
| 2016-02-03 | $30.66 | $30.66 | $29.99 | $30.42 | $25.31 | 5,863,289 |
| 2016-02-02 | $30.37 | $30.66 | $30.20 | $30.49 | $25.37 | 5,102,930 |
| 2016-02-01 | $29.97 | $30.66 | $29.97 | $30.48 | $25.36 | 6,982,106 |
| 2016-01-29 | $30.95 | $31.36 | $30.82 | $31.25 | $25.27 | 6,877,635 |
| 2016-01-28 | $30.62 | $30.80 | $29.91 | $30.72 | $24.84 | 4,399,891 |
| 2016-01-27 | $30.66 | $30.74 | $29.92 | $30.38 | $24.56 | 5,831,764 |
| 2016-01-26 | $29.62 | $29.93 | $29.38 | $29.49 | $23.84 | 3,799,959 |
| 2016-01-25 | $29.94 | $30.00 | $29.46 | $29.50 | $23.85 | 3,749,168 |
| 2016-01-22 | $29.93 | $30.06 | $29.68 | $29.95 | $24.22 | 3,036,996 |
| 2016-01-21 | $29.77 | $30.00 | $29.46 | $29.55 | $23.89 | 4,216,168 |
| 2016-01-20 | $29.47 | $30.01 | $29.32 | $29.68 | $24.00 | 5,852,424 |
| 2016-01-19 | $29.83 | $29.97 | $29.47 | $29.80 | $24.10 | 4,456,555 |
| 2016-01-15 | $29.48 | $30.08 | $29.48 | $29.91 | $24.18 | 4,173,836 |
| 2016-01-14 | $30.21 | $30.60 | $30.10 | $30.22 | $24.44 | 4,102,931 |
| 2016-01-13 | $30.88 | $30.92 | $30.05 | $30.11 | $24.35 | 2,794,906 |
| 2016-01-12 | $30.85 | $30.92 | $30.14 | $30.73 | $24.85 | 3,083,722 |
| 2016-01-11 | $30.29 | $30.74 | $30.25 | $30.64 | $24.77 | 3,519,653 |
| 2016-01-08 | $30.67 | $30.71 | $30.04 | $30.08 | $24.32 | 4,178,221 |
| 2016-01-07 | $30.61 | $30.94 | $30.37 | $30.53 | $24.69 | 4,892,866 |
| 2016-01-06 | $31.03 | $31.25 | $30.86 | $31.06 | $25.11 | 4,206,337 |
| 2016-01-05 | $31.12 | $31.58 | $31.00 | $31.41 | $25.40 | 6,043,491 |
| 2016-01-04 | $31.40 | $31.43 | $30.77 | $31.12 | $25.16 | 3,266,714 |
| 2015-12-31 | $32.14 | $32.20 | $31.79 | $31.80 | $25.71 | 1,460,575 |
| 2015-12-30 | $32.35 | $32.57 | $32.32 | $32.32 | $26.13 | 1,598,831 |
| 2015-12-29 | $32.19 | $32.48 | $32.03 | $32.46 | $26.25 | 2,703,333 |
| 2015-12-28 | $31.88 | $31.98 | $31.71 | $31.96 | $25.84 | 1,734,186 |
| 2015-12-24 | $31.89 | $32.19 | $31.78 | $32.00 | $25.87 | 869,040 |
| 2015-12-23 | $31.93 | $32.04 | $31.78 | $32.00 | $25.87 | 2,397,350 |
| 2015-12-22 | $31.32 | $31.96 | $31.16 | $31.83 | $25.74 | 3,021,140 |
| 2015-12-21 | $31.03 | $31.37 | $30.81 | $31.12 | $25.16 | 2,526,811 |
| 2015-12-18 | $31.34 | $31.38 | $30.83 | $30.83 | $24.93 | 5,649,247 |
| 2015-12-17 | $32.03 | $32.06 | $31.42 | $31.48 | $25.45 | 3,716,656 |
| 2015-12-16 | $31.21 | $31.80 | $31.05 | $31.77 | $25.69 | 4,238,376 |
| 2015-12-15 | $30.99 | $31.19 | $30.66 | $30.95 | $25.03 | 4,246,352 |
| 2015-12-14 | $30.34 | $30.86 | $30.28 | $30.77 | $24.88 | 3,640,973 |
| 2015-12-11 | $30.30 | $30.55 | $30.15 | $30.29 | $24.49 | 2,647,290 |
| 2015-12-10 | $30.66 | $30.99 | $30.49 | $30.69 | $24.82 | 3,011,793 |
| 2015-12-09 | $30.81 | $31.16 | $30.50 | $30.66 | $24.79 | 3,532,982 |
| 2015-12-08 | $30.86 | $31.08 | $30.77 | $30.96 | $25.03 | 2,835,849 |
| 2015-12-07 | $31.17 | $31.27 | $30.87 | $31.02 | $25.08 | 2,982,909 |
| 2015-12-04 | $30.43 | $31.34 | $30.43 | $31.22 | $25.24 | 4,293,309 |
| 2015-12-03 | $30.87 | $30.92 | $30.31 | $30.39 | $24.57 | 4,184,837 |
| 2015-12-02 | $31.07 | $31.17 | $30.80 | $30.83 | $24.93 | 3,480,847 |
| 2015-12-01 | $30.70 | $31.17 | $30.69 | $31.17 | $25.20 | 4,912,082 |
| 2015-11-30 | $31.12 | $31.21 | $30.79 | $30.82 | $24.92 | 4,892,227 |
| 2015-11-27 | $31.28 | $31.29 | $31.07 | $31.12 | $25.16 | 1,607,867 |
| 2015-11-25 | $31.71 | $31.82 | $31.23 | $31.30 | $25.31 | 2,188,848 |
| 2015-11-24 | $31.51 | $31.80 | $31.48 | $31.74 | $25.66 | 2,381,721 |
| 2015-11-23 | $31.63 | $31.91 | $31.55 | $31.76 | $25.68 | 2,719,075 |
| 2015-11-20 | $31.51 | $31.84 | $31.43 | $31.58 | $25.53 | 2,794,412 |
| 2015-11-19 | $31.38 | $31.53 | $31.21 | $31.40 | $25.39 | 2,343,100 |
| 2015-11-18 | $30.69 | $31.45 | $30.43 | $31.40 | $25.39 | 4,413,823 |
| 2015-11-17 | $30.93 | $31.10 | $30.74 | $30.75 | $24.86 | 3,105,176 |
| 2015-11-16 | $30.40 | $30.94 | $30.13 | $30.93 | $25.01 | 3,295,007 |
| 2015-11-13 | $30.99 | $31.08 | $30.60 | $30.72 | $24.84 | 3,243,322 |
| 2015-11-12 | $31.41 | $31.53 | $31.03 | $31.04 | $25.10 | 3,150,238 |
| 2015-11-11 | $31.53 | $31.74 | $31.38 | $31.58 | $25.53 | 2,608,284 |
| 2015-11-10 | $31.48 | $31.75 | $31.24 | $31.45 | $25.43 | 5,512,481 |
| 2015-11-09 | $31.99 | $32.05 | $31.34 | $31.47 | $25.45 | 5,092,177 |
| 2015-11-06 | $31.79 | $32.18 | $31.32 | $32.01 | $25.88 | 7,693,196 |
| 2015-11-05 | $33.16 | $33.29 | $32.23 | $32.38 | $26.18 | 7,335,246 |
| 2015-11-04 | $33.40 | $33.50 | $33.12 | $33.15 | $26.80 | 2,482,099 |
| 2015-11-03 | $33.55 | $33.57 | $33.24 | $33.38 | $26.99 | 3,109,388 |
| 2015-11-02 | $33.27 | $33.67 | $33.14 | $33.63 | $27.19 | 3,805,543 |
| 2015-10-30 | $33.62 | $33.67 | $33.11 | $33.13 | $26.79 | 3,852,750 |
| 2015-10-29 | $33.54 | $33.95 | $33.51 | $33.64 | $27.20 | 2,502,541 |
| 2015-10-28 | $33.19 | $33.62 | $33.06 | $33.60 | $27.17 | 2,301,792 |
| 2015-10-27 | $33.00 | $33.18 | $32.93 | $33.18 | $26.83 | 3,059,942 |
| 2015-10-26 | $33.07 | $33.30 | $33.05 | $33.22 | $26.86 | 2,173,999 |
| 2015-10-23 | $33.18 | $33.25 | $32.94 | $33.05 | $26.72 | 2,894,704 |
| 2015-10-22 | $32.85 | $33.09 | $32.82 | $33.05 | $26.72 | 2,486,425 |
| 2015-10-21 | $33.00 | $33.11 | $32.65 | $32.68 | $26.42 | 2,842,330 |
| 2015-10-20 | $32.72 | $32.98 | $32.72 | $32.94 | $26.63 | 2,021,452 |
| 2015-10-19 | $32.45 | $32.73 | $32.35 | $32.68 | $26.42 | 2,507,919 |
| 2015-10-16 | $32.13 | $32.68 | $31.99 | $32.52 | $26.29 | 4,036,399 |
| 2015-10-15 | $31.81 | $32.02 | $31.55 | $31.83 | $25.74 | 4,150,445 |
| 2015-10-14 | $32.05 | $32.13 | $31.50 | $31.56 | $25.52 | 2,357,688 |
| 2015-10-13 | $32.18 | $32.40 | $32.02 | $32.09 | $25.95 | 2,135,133 |
| 2015-10-12 | $32.08 | $32.37 | $32.01 | $32.27 | $26.09 | 2,071,578 |
| 2015-10-09 | $32.10 | $32.29 | $31.98 | $32.08 | $25.94 | 3,286,785 |
| 2015-10-08 | $31.50 | $32.16 | $31.50 | $32.13 | $25.98 | 2,510,110 |
| 2015-10-07 | $31.49 | $31.64 | $31.36 | $31.62 | $25.57 | 2,384,984 |
| 2015-10-06 | $31.30 | $31.70 | $31.21 | $31.33 | $25.33 | 3,636,707 |
| 2015-10-05 | $31.28 | $31.43 | $31.04 | $31.39 | $25.38 | 3,714,663 |
| 2015-10-02 | $30.29 | $31.06 | $30.09 | $31.06 | $25.11 | 4,147,690 |
| 2015-10-01 | $30.72 | $30.95 | $30.34 | $30.67 | $24.80 | 3,609,215 |
| 2015-09-30 | $30.73 | $30.77 | $30.51 | $30.64 | $24.77 | 4,330,237 |
| 2015-09-29 | $30.29 | $30.47 | $29.90 | $30.44 | $24.61 | 5,105,609 |
| 2015-09-28 | $30.46 | $30.69 | $30.18 | $30.28 | $24.48 | 3,857,249 |
| 2015-09-25 | $31.02 | $31.13 | $30.50 | $30.67 | $24.80 | 4,121,720 |
| 2015-09-24 | $30.47 | $30.66 | $30.32 | $30.61 | $24.75 | 3,069,844 |
| 2015-09-23 | $30.63 | $30.80 | $30.52 | $30.68 | $24.81 | 2,341,903 |
| 2015-09-22 | $30.41 | $30.79 | $30.41 | $30.66 | $24.79 | 2,866,163 |
| 2015-09-21 | $30.98 | $31.25 | $30.78 | $30.92 | $25.00 | 3,668,110 |
| 2015-09-18 | $30.81 | $31.18 | $30.27 | $30.62 | $24.76 | 12,851,352 |
| 2015-09-17 | $31.08 | $31.70 | $31.02 | $31.34 | $25.34 | 5,661,678 |
| 2015-09-16 | $30.69 | $31.09 | $30.56 | $30.98 | $25.05 | 4,110,288 |
| 2015-09-15 | $30.31 | $30.63 | $30.18 | $30.58 | $24.73 | 2,683,486 |
| 2015-09-14 | $30.27 | $30.40 | $30.11 | $30.18 | $24.40 | 3,610,996 |
| 2015-09-11 | $29.85 | $30.24 | $29.82 | $30.23 | $24.44 | 2,697,125 |
| 2015-09-10 | $29.66 | $30.12 | $29.61 | $29.98 | $24.24 | 3,144,552 |
| 2015-09-09 | $30.32 | $30.42 | $29.64 | $29.68 | $24.00 | 3,171,444 |
| 2015-09-08 | $29.92 | $30.12 | $29.63 | $30.07 | $24.31 | 4,202,445 |
Progressive Corp (PGR) News Headlines
.jpg)
What to Expect in the Markets this Week
Coming up this week: earnings reports from Tesla, Netflix, Intel, and more, as well as the Fed's preferred inflation gauge.
investopedia.com Jan. 21, 2024.jpg)
Tesla is one of the most oversold stocks in the S&P 500 and could be due for a bounce
Using the CNBC Pro Stock Screener tool, we looked for the most overbought and oversold names in the S&P 500 based on their 14-day relative strength i…
cnbc.com Feb. 2, 2024.jpg)
Recent Progressive Corp (PGR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Progressive Corp (PGR) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |