Prologis Inc (PLD) Exchange: NYSE
Data as of April 25, 2024
$103.49 ($-1.20) -1.15%
Prologis Inc - Daily Information
Click for more stock information on Prologis Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $104.64 |
| Previous Close | $103.49 |
| High | $104.87 |
| Low | $102.52 |
| Adjusted Open | $104.64 |
| Previous Adjusted Close | $103.49 |
| Adjusted High | $104.87 |
| Adjusted Low | $102.52 |
About Prologis Inc (PLD)
Prologis Inc (PLD) is a real estate investment trust (REIT) headquartered in San Francisco, California, with offices in 19 countries across the globe. Founded in 1991 as a privately held company, Prologis is today one of the world's largest publicly traded owner-operators of industrial buildings and logistics facilities. As of December 31, 2020, the company had a total market capitalization of $45.9 billion and a portfolio of approximately 985 million square feet of logistics buildings and warehouses, located in approximately 350 cities in 26 countries. Prologis' network spans across North America, Europe, Asia, and Latin America and represents a diverse mix of industrial, logistics and storage-related real estate. Since its inception, Prologis has continually grown, with investments in new and existing facilities, tenant improvements and asset management initiatives. These investments have enabled Prologis to expand its market share, attract premier tenants and reach its current industry-leading position.
Invest in Prologis Inc (PLD)
Historical Stock Data for Prologis Inc (PLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $104.64 | $104.87 | $102.52 | $103.49 | $103.49 | 6,932,203 |
| 2024-04-18 | $105.96 | $106.29 | $103.60 | $104.69 | $104.69 | 6,310,394 |
| 2024-04-17 | $108.70 | $111.50 | $105.56 | $106.49 | $106.49 | 11,034,012 |
| 2024-04-16 | $115.63 | $115.92 | $113.97 | $114.74 | $114.74 | 5,569,200 |
| 2024-04-15 | $119.92 | $119.98 | $115.19 | $115.79 | $115.79 | 3,993,845 |
| 2024-04-12 | $119.99 | $120.47 | $118.50 | $119.00 | $119.00 | 3,696,533 |
| 2024-04-11 | $121.22 | $122.31 | $118.89 | $120.25 | $120.25 | 4,098,164 |
| 2024-04-10 | $121.79 | $122.08 | $119.12 | $120.62 | $120.62 | 4,753,185 |
| 2024-04-09 | $126.37 | $126.80 | $125.59 | $126.26 | $126.26 | 2,900,477 |
| 2024-04-08 | $125.22 | $126.29 | $124.74 | $126.17 | $126.17 | 2,634,610 |
| 2024-04-05 | $124.03 | $124.92 | $123.25 | $124.74 | $124.74 | 5,099,548 |
| 2024-04-04 | $128.24 | $128.71 | $124.32 | $124.69 | $124.69 | 3,711,444 |
| 2024-04-03 | $125.07 | $126.66 | $124.62 | $126.09 | $126.09 | 3,426,955 |
| 2024-04-02 | $126.88 | $127.15 | $124.84 | $125.58 | $125.58 | 3,182,674 |
| 2024-04-01 | $130.22 | $130.77 | $127.45 | $127.92 | $127.92 | 1,686,150 |
| 2024-03-28 | $129.41 | $130.54 | $129.10 | $130.22 | $130.22 | 3,676,095 |
| 2024-03-27 | $126.92 | $129.09 | $126.84 | $128.86 | $128.86 | 3,202,226 |
| 2024-03-26 | $126.52 | $127.07 | $125.07 | $125.14 | $125.14 | 3,567,260 |
| 2024-03-25 | $128.90 | $128.94 | $127.11 | $127.13 | $127.13 | 2,472,691 |
| 2024-03-22 | $130.20 | $130.20 | $128.01 | $128.62 | $128.62 | 2,738,532 |
| 2024-03-21 | $128.97 | $130.43 | $128.31 | $129.89 | $129.89 | 3,020,095 |
| 2024-03-20 | $127.20 | $129.29 | $126.68 | $128.70 | $128.70 | 2,565,797 |
| 2024-03-19 | $128.08 | $128.85 | $126.96 | $127.85 | $127.85 | 2,641,202 |
| 2024-03-18 | $128.80 | $129.81 | $127.88 | $128.14 | $128.14 | 2,274,319 |
| 2024-03-15 | $127.81 | $130.29 | $127.38 | $129.02 | $129.02 | 6,698,774 |
| 2024-03-14 | $132.91 | $133.18 | $129.50 | $130.75 | $129.78 | 3,074,447 |
| 2024-03-13 | $134.71 | $135.27 | $132.70 | $133.33 | $132.35 | 3,047,700 |
| 2024-03-12 | $133.60 | $135.00 | $132.79 | $134.57 | $133.58 | 1,692,989 |
| 2024-03-11 | $134.69 | $135.76 | $133.15 | $134.12 | $133.13 | 1,954,379 |
| 2024-03-08 | $133.74 | $135.43 | $133.43 | $135.07 | $134.07 | 2,942,184 |
| 2024-03-07 | $134.04 | $134.56 | $131.97 | $132.74 | $131.76 | 2,080,373 |
| 2024-03-06 | $133.12 | $133.86 | $132.42 | $133.08 | $132.10 | 2,245,496 |
| 2024-03-05 | $133.05 | $133.72 | $131.78 | $132.44 | $132.44 | 2,328,916 |
| 2024-03-04 | $134.26 | $134.60 | $130.96 | $133.61 | $133.61 | 3,316,342 |
| 2024-03-01 | $133.04 | $134.73 | $130.23 | $134.60 | $134.60 | 2,786,529 |
| 2024-02-29 | $135.08 | $135.70 | $133.00 | $133.27 | $133.27 | 5,131,520 |
| 2024-02-28 | $132.02 | $135.11 | $131.93 | $133.99 | $133.99 | 2,369,197 |
| 2024-02-27 | $133.25 | $134.46 | $131.75 | $132.49 | $132.49 | 2,976,954 |
| 2024-02-26 | $132.82 | $133.22 | $131.53 | $132.56 | $132.56 | 2,000,472 |
| 2024-02-23 | $133.48 | $134.20 | $133.05 | $133.21 | $133.21 | 2,131,842 |
| 2024-02-22 | $133.51 | $134.84 | $132.98 | $133.44 | $133.44 | 2,946,963 |
| 2024-02-21 | $133.24 | $134.49 | $133.03 | $133.42 | $133.42 | 2,436,381 |
| 2024-02-20 | $132.35 | $133.94 | $131.57 | $133.35 | $133.35 | 2,827,839 |
| 2024-02-16 | $131.94 | $134.18 | $131.33 | $133.39 | $133.39 | 3,421,275 |
| 2024-02-15 | $131.70 | $133.19 | $131.70 | $133.10 | $133.10 | 3,409,249 |
| 2024-02-14 | $130.94 | $131.82 | $129.23 | $130.50 | $130.50 | 4,294,108 |
| 2024-02-13 | $128.75 | $130.99 | $127.24 | $130.88 | $130.88 | 4,759,062 |
| 2024-02-12 | $133.00 | $134.23 | $131.80 | $132.05 | $132.05 | 2,523,834 |
| 2024-02-09 | $131.38 | $132.77 | $130.45 | $132.48 | $132.48 | 2,870,352 |
| 2024-02-08 | $129.03 | $132.37 | $128.79 | $131.66 | $131.66 | 3,260,971 |
| 2024-02-07 | $130.31 | $131.05 | $128.75 | $129.09 | $129.09 | 3,777,605 |
| 2024-02-06 | $127.53 | $130.75 | $126.93 | $130.50 | $130.50 | 3,764,291 |
| 2024-02-05 | $127.47 | $128.08 | $126.08 | $126.91 | $126.91 | 3,591,914 |
| 2024-02-02 | $128.21 | $130.27 | $126.50 | $129.25 | $129.25 | 4,186,843 |
| 2024-02-01 | $126.61 | $130.46 | $126.20 | $130.44 | $130.44 | 3,984,071 |
| 2024-01-31 | $127.33 | $129.09 | $125.93 | $126.69 | $126.69 | 4,811,303 |
| 2024-01-30 | $127.03 | $127.71 | $125.57 | $126.53 | $126.53 | 2,764,301 |
| 2024-01-29 | $126.92 | $128.35 | $126.27 | $127.89 | $127.89 | 2,553,942 |
| 2024-01-26 | $126.89 | $127.34 | $125.76 | $126.87 | $126.87 | 2,333,037 |
| 2024-01-25 | $126.88 | $127.42 | $125.50 | $126.20 | $126.20 | 2,590,416 |
| 2024-01-24 | $129.83 | $129.83 | $125.31 | $125.44 | $125.44 | 3,483,040 |
| 2024-01-23 | $129.79 | $129.99 | $127.92 | $128.01 | $128.01 | 3,426,419 |
| 2024-01-22 | $128.76 | $130.39 | $128.68 | $128.74 | $128.74 | 2,280,675 |
| 2024-01-19 | $126.92 | $128.87 | $126.06 | $128.44 | $128.44 | 3,559,130 |
| 2024-01-18 | $126.79 | $127.25 | $124.67 | $126.26 | $126.26 | 4,062,956 |
| 2024-01-17 | $127.94 | $129.54 | $125.37 | $126.86 | $126.86 | 3,912,969 |
| 2024-01-16 | $130.27 | $131.53 | $129.17 | $129.97 | $129.97 | 3,999,833 |
| 2024-01-12 | $132.65 | $132.97 | $130.60 | $131.55 | $131.55 | 2,380,625 |
| 2024-01-11 | $132.68 | $132.99 | $130.59 | $131.32 | $131.32 | 2,787,078 |
| 2024-01-10 | $134.37 | $134.99 | $133.10 | $133.55 | $133.55 | 2,353,964 |
| 2024-01-09 | $131.71 | $134.33 | $130.65 | $133.07 | $133.07 | 3,109,617 |
| 2024-01-08 | $130.83 | $133.67 | $130.31 | $133.17 | $133.17 | 3,208,698 |
| 2024-01-05 | $129.21 | $132.00 | $128.29 | $130.56 | $130.56 | 2,366,169 |
| 2024-01-04 | $130.02 | $131.10 | $129.02 | $130.29 | $130.29 | 3,613,834 |
| 2024-01-03 | $133.00 | $133.02 | $130.12 | $130.52 | $130.52 | 3,195,043 |
| 2024-01-02 | $132.84 | $134.71 | $132.10 | $134.62 | $134.62 | 2,899,148 |
| 2023-12-29 | $134.08 | $135.04 | $133.07 | $133.30 | $133.30 | 2,938,090 |
| 2023-12-28 | $134.10 | $135.22 | $133.48 | $135.19 | $135.19 | 1,953,285 |
| 2023-12-27 | $133.86 | $134.19 | $132.78 | $134.18 | $134.18 | 2,714,532 |
| 2023-12-26 | $132.46 | $133.88 | $132.46 | $133.46 | $133.46 | 1,180,846 |
| 2023-12-22 | $131.07 | $133.22 | $130.81 | $132.40 | $132.40 | 2,361,335 |
| 2023-12-21 | $132.25 | $132.37 | $129.22 | $130.96 | $130.96 | 3,256,500 |
| 2023-12-20 | $133.96 | $134.48 | $130.39 | $130.47 | $130.47 | 3,448,445 |
| 2023-12-19 | $133.90 | $134.61 | $133.19 | $133.75 | $133.75 | 2,607,110 |
| 2023-12-18 | $134.58 | $135.01 | $132.39 | $132.68 | $132.68 | 3,805,005 |
| 2023-12-15 | $136.24 | $136.76 | $133.39 | $134.26 | $134.26 | 8,413,770 |
| 2023-12-14 | $132.46 | $137.52 | $131.60 | $137.12 | $136.24 | 9,543,803 |
| 2023-12-13 | $122.36 | $129.43 | $122.13 | $129.24 | $128.41 | 5,883,223 |
| 2023-12-12 | $121.63 | $123.05 | $121.32 | $122.07 | $122.07 | 4,197,938 |
| 2023-12-11 | $119.44 | $122.53 | $119.40 | $122.00 | $122.00 | 5,433,211 |
| 2023-12-08 | $118.57 | $119.92 | $118.04 | $119.85 | $119.85 | 4,257,707 |
| 2023-12-07 | $119.19 | $119.72 | $118.46 | $118.95 | $118.95 | 3,072,243 |
| 2023-12-06 | $119.59 | $119.99 | $118.52 | $119.05 | $119.05 | 2,782,020 |
| 2023-12-05 | $119.00 | $119.33 | $117.73 | $118.65 | $118.65 | 3,727,764 |
| 2023-12-04 | $117.51 | $120.38 | $117.39 | $120.33 | $120.33 | 5,388,631 |
| 2023-12-01 | $115.05 | $118.47 | $114.77 | $118.26 | $118.26 | 4,159,194 |
| 2023-11-30 | $113.07 | $115.23 | $112.30 | $114.93 | $114.93 | 8,202,754 |
| 2023-11-29 | $113.26 | $113.93 | $112.99 | $113.04 | $113.04 | 3,241,100 |
| 2023-11-28 | $110.94 | $112.14 | $110.28 | $112.11 | $112.11 | 3,224,687 |
| 2023-11-27 | $111.79 | $112.50 | $111.26 | $111.87 | $111.87 | 2,770,878 |
| 2023-11-24 | $111.88 | $112.03 | $110.79 | $112.00 | $112.00 | 1,284,521 |
| 2023-11-22 | $112.17 | $112.17 | $110.77 | $111.54 | $111.54 | 2,325,316 |
| 2023-11-21 | $110.71 | $111.03 | $110.10 | $110.61 | $110.61 | 2,717,277 |
| 2023-11-20 | $109.85 | $111.08 | $108.69 | $111.00 | $111.00 | 3,356,175 |
| 2023-11-17 | $111.37 | $111.48 | $109.55 | $110.07 | $110.07 | 3,125,061 |
| 2023-11-16 | $110.72 | $111.22 | $110.03 | $110.27 | $110.27 | 3,609,869 |
| 2023-11-15 | $109.24 | $111.08 | $109.05 | $110.51 | $110.51 | 4,620,329 |
| 2023-11-14 | $106.00 | $109.95 | $105.66 | $109.33 | $109.33 | 5,787,648 |
| 2023-11-13 | $103.93 | $103.93 | $102.12 | $102.48 | $102.48 | 2,473,458 |
| 2023-11-10 | $104.41 | $104.75 | $102.56 | $104.55 | $104.55 | 2,385,655 |
| 2023-11-09 | $105.67 | $105.67 | $103.15 | $103.28 | $103.28 | 3,350,759 |
| 2023-11-08 | $104.62 | $105.48 | $104.36 | $105.13 | $105.13 | 2,588,848 |
| 2023-11-07 | $105.00 | $105.30 | $103.48 | $104.23 | $104.23 | 3,092,603 |
| 2023-11-06 | $106.36 | $107.56 | $103.84 | $104.93 | $104.93 | 3,147,395 |
| 2023-11-03 | $107.10 | $108.40 | $106.32 | $106.55 | $106.55 | 4,562,525 |
| 2023-11-02 | $103.97 | $105.48 | $103.76 | $104.72 | $104.72 | 4,532,396 |
| 2023-11-01 | $101.06 | $101.94 | $100.36 | $101.60 | $101.60 | 2,585,583 |
| 2023-10-31 | $99.79 | $100.84 | $98.82 | $100.75 | $100.75 | 4,561,603 |
| 2023-10-30 | $98.19 | $99.08 | $96.96 | $98.88 | $98.88 | 3,588,718 |
| 2023-10-27 | $99.21 | $99.27 | $96.64 | $97.32 | $97.32 | 4,082,875 |
| 2023-10-26 | $98.82 | $100.49 | $98.70 | $99.63 | $99.63 | 3,501,385 |
| 2023-10-25 | $100.69 | $100.89 | $98.25 | $98.74 | $98.74 | 4,069,150 |
| 2023-10-24 | $101.20 | $102.28 | $100.86 | $101.70 | $101.70 | 3,050,827 |
| 2023-10-23 | $101.33 | $102.60 | $100.57 | $100.81 | $100.81 | 3,978,700 |
| 2023-10-20 | $102.75 | $104.96 | $102.00 | $102.43 | $102.43 | 5,620,550 |
| 2023-10-19 | $103.47 | $104.53 | $102.07 | $102.58 | $102.58 | 6,388,637 |
| 2023-10-18 | $107.62 | $108.19 | $104.21 | $104.38 | $104.38 | 3,734,708 |
| 2023-10-17 | $110.24 | $113.16 | $107.49 | $108.13 | $108.13 | 5,379,183 |
| 2023-10-16 | $110.53 | $110.97 | $109.02 | $110.92 | $110.92 | 3,131,795 |
| 2023-10-13 | $110.14 | $110.53 | $108.85 | $109.65 | $109.65 | 2,578,901 |
| 2023-10-12 | $112.02 | $112.39 | $109.52 | $109.65 | $109.65 | 2,314,660 |
| 2023-10-11 | $111.34 | $112.61 | $111.12 | $112.40 | $112.40 | 3,561,694 |
| 2023-10-10 | $109.32 | $111.38 | $108.70 | $110.33 | $110.33 | 2,430,435 |
| 2023-10-09 | $107.92 | $110.06 | $107.72 | $109.46 | $109.46 | 1,818,336 |
| 2023-10-06 | $108.01 | $109.75 | $106.95 | $108.91 | $108.91 | 2,217,312 |
| 2023-10-05 | $108.25 | $109.44 | $107.64 | $109.03 | $109.03 | 3,377,093 |
| 2023-10-04 | $108.31 | $108.54 | $106.37 | $108.42 | $108.42 | 2,700,313 |
| 2023-10-03 | $108.93 | $109.12 | $106.93 | $107.50 | $107.50 | 2,466,456 |
| 2023-10-02 | $111.68 | $112.70 | $108.78 | $109.50 | $109.50 | 3,570,056 |
| 2023-09-29 | $114.04 | $114.13 | $111.45 | $112.21 | $112.21 | 3,414,647 |
| 2023-09-28 | $112.01 | $113.16 | $111.29 | $112.13 | $112.13 | 2,176,958 |
| 2023-09-27 | $112.13 | $112.64 | $110.84 | $111.25 | $111.25 | 3,226,627 |
| 2023-09-26 | $112.10 | $113.06 | $111.00 | $111.50 | $111.50 | 3,179,257 |
| 2023-09-25 | $113.45 | $113.90 | $112.39 | $113.25 | $113.25 | 3,221,017 |
| 2023-09-22 | $114.55 | $115.97 | $113.65 | $114.07 | $114.07 | 3,612,310 |
| 2023-09-21 | $119.74 | $120.76 | $114.44 | $114.55 | $114.55 | 3,722,851 |
| 2023-09-20 | $122.45 | $123.09 | $120.87 | $120.91 | $120.91 | 2,497,840 |
| 2023-09-19 | $122.76 | $123.35 | $121.27 | $121.57 | $121.57 | 1,833,964 |
| 2023-09-18 | $123.09 | $123.86 | $122.00 | $122.73 | $122.73 | 1,654,495 |
| 2023-09-15 | $122.70 | $123.30 | $121.87 | $123.18 | $123.18 | 4,818,489 |
| 2023-09-14 | $122.67 | $124.36 | $122.17 | $124.33 | $123.46 | 3,375,606 |
| 2023-09-13 | $121.88 | $122.24 | $120.95 | $121.24 | $120.39 | 1,864,733 |
| 2023-09-12 | $121.78 | $122.57 | $121.22 | $121.98 | $121.12 | 2,275,534 |
| 2023-09-11 | $122.79 | $122.79 | $121.02 | $122.16 | $121.30 | 1,992,815 |
| 2023-09-08 | $123.59 | $123.77 | $121.87 | $122.48 | $121.62 | 1,758,047 |
| 2023-09-07 | $121.03 | $123.52 | $120.72 | $123.31 | $122.45 | 2,531,947 |
| 2023-09-06 | $121.96 | $122.43 | $119.61 | $121.38 | $121.38 | 2,436,981 |
| 2023-09-05 | $124.25 | $124.50 | $121.86 | $122.05 | $122.05 | 2,854,189 |
| 2023-09-01 | $125.40 | $125.57 | $124.05 | $124.59 | $124.59 | 1,591,048 |
| 2023-08-31 | $125.36 | $125.91 | $123.89 | $124.20 | $124.20 | 3,156,646 |
| 2023-08-30 | $125.49 | $125.96 | $124.70 | $125.70 | $125.70 | 1,849,348 |
| 2023-08-29 | $123.97 | $125.35 | $122.76 | $125.10 | $125.10 | 1,833,498 |
| 2023-08-28 | $123.63 | $124.92 | $123.51 | $124.00 | $124.00 | 2,106,397 |
| 2023-08-25 | $122.08 | $123.40 | $121.42 | $122.66 | $122.66 | 2,559,817 |
| 2023-08-24 | $123.25 | $125.27 | $121.66 | $121.74 | $121.74 | 1,886,950 |
| 2023-08-23 | $121.99 | $123.38 | $121.59 | $123.07 | $123.07 | 2,167,774 |
| 2023-08-22 | $120.87 | $121.47 | $119.76 | $121.02 | $121.02 | 1,468,738 |
| 2023-08-21 | $120.91 | $121.47 | $119.22 | $120.14 | $120.14 | 1,743,089 |
| 2023-08-18 | $119.23 | $121.83 | $118.82 | $121.47 | $121.47 | 1,886,822 |
| 2023-08-17 | $122.03 | $123.09 | $120.12 | $120.20 | $120.20 | 1,736,652 |
| 2023-08-16 | $122.73 | $122.93 | $121.51 | $121.85 | $121.85 | 1,348,671 |
| 2023-08-15 | $122.26 | $123.18 | $121.82 | $122.69 | $122.69 | 1,458,956 |
| 2023-08-14 | $123.44 | $124.11 | $122.86 | $123.48 | $123.48 | 1,499,359 |
| 2023-08-11 | $121.75 | $123.89 | $121.33 | $123.51 | $123.51 | 1,715,926 |
| 2023-08-10 | $123.12 | $124.75 | $121.46 | $122.16 | $122.16 | 1,590,663 |
| 2023-08-09 | $123.13 | $124.03 | $122.35 | $122.60 | $122.60 | 2,190,768 |
| 2023-08-08 | $123.41 | $123.86 | $122.10 | $123.42 | $123.42 | 1,369,601 |
| 2023-08-07 | $122.39 | $124.61 | $122.12 | $124.43 | $124.43 | 1,518,121 |
| 2023-08-04 | $123.45 | $125.23 | $121.64 | $122.24 | $122.24 | 2,045,125 |
| 2023-08-03 | $122.34 | $124.01 | $120.58 | $123.81 | $123.81 | 2,718,228 |
| 2023-08-02 | $123.46 | $124.27 | $121.96 | $123.68 | $123.68 | 2,096,788 |
| 2023-08-01 | $124.51 | $124.70 | $123.04 | $124.18 | $124.18 | 2,279,449 |
| 2023-07-31 | $124.07 | $125.65 | $123.40 | $124.75 | $124.75 | 2,674,562 |
| 2023-07-28 | $126.11 | $126.85 | $123.37 | $123.65 | $123.65 | 2,319,032 |
| 2023-07-27 | $130.00 | $130.26 | $124.87 | $124.94 | $124.94 | 2,979,992 |
| 2023-07-26 | $127.48 | $129.45 | $127.24 | $129.28 | $129.28 | 2,778,900 |
| 2023-07-25 | $126.64 | $128.65 | $126.64 | $127.10 | $127.10 | 2,787,489 |
| 2023-07-24 | $125.37 | $127.43 | $125.31 | $127.01 | $127.01 | 1,952,692 |
| 2023-07-21 | $124.08 | $127.17 | $123.85 | $125.44 | $125.44 | 3,304,799 |
| 2023-07-20 | $124.09 | $124.43 | $122.30 | $123.76 | $123.76 | 2,709,291 |
| 2023-07-19 | $125.42 | $126.40 | $122.60 | $122.78 | $122.78 | 3,594,142 |
| 2023-07-18 | $129.75 | $129.75 | $120.96 | $124.00 | $124.00 | 6,397,488 |
| 2023-07-17 | $127.82 | $128.74 | $127.11 | $127.98 | $127.98 | 2,812,125 |
| 2023-07-14 | $126.46 | $127.87 | $125.81 | $127.75 | $127.75 | 2,655,387 |
| 2023-07-13 | $125.34 | $127.20 | $123.99 | $126.95 | $126.95 | 2,831,593 |
| 2023-07-12 | $125.34 | $126.93 | $124.85 | $125.24 | $125.24 | 3,743,578 |
| 2023-07-11 | $122.22 | $123.44 | $120.28 | $123.22 | $123.22 | 2,354,244 |
| 2023-07-10 | $121.56 | $122.41 | $120.87 | $121.81 | $121.81 | 1,989,685 |
| 2023-07-07 | $121.84 | $122.53 | $121.03 | $121.99 | $121.99 | 2,517,820 |
| 2023-07-06 | $121.70 | $123.14 | $119.83 | $122.99 | $122.99 | 2,741,217 |
| 2023-07-05 | $123.25 | $125.94 | $122.10 | $123.99 | $123.99 | 4,228,595 |
| 2023-07-03 | $121.63 | $124.71 | $121.55 | $123.85 | $123.85 | 1,481,697 |
| 2023-06-30 | $122.55 | $122.88 | $119.91 | $122.63 | $122.63 | 6,598,767 |
| 2023-06-29 | $120.24 | $121.83 | $119.77 | $121.50 | $121.50 | 2,925,206 |
| 2023-06-28 | $120.69 | $121.06 | $118.98 | $120.60 | $120.60 | 3,295,024 |
| 2023-06-27 | $119.73 | $121.60 | $119.05 | $120.87 | $120.87 | 3,670,083 |
| 2023-06-26 | $116.69 | $119.14 | $116.68 | $119.01 | $119.01 | 2,828,855 |
| 2023-06-23 | $118.44 | $120.30 | $116.77 | $116.90 | $116.90 | 4,297,244 |
| 2023-06-22 | $120.87 | $121.18 | $117.66 | $118.66 | $118.66 | 2,707,682 |
| 2023-06-21 | $120.44 | $121.15 | $119.67 | $120.69 | $120.69 | 2,697,001 |
| 2023-06-20 | $121.83 | $121.98 | $119.45 | $120.84 | $120.84 | 3,972,027 |
| 2023-06-16 | $122.90 | $124.42 | $122.41 | $122.63 | $122.63 | 5,837,168 |
| 2023-06-15 | $120.48 | $122.07 | $119.67 | $121.72 | $121.72 | 2,686,811 |
| 2023-06-14 | $121.68 | $123.61 | $121.16 | $122.27 | $121.40 | 2,895,345 |
| 2023-06-13 | $119.57 | $121.44 | $119.00 | $121.35 | $120.49 | 2,751,566 |
| 2023-06-12 | $121.00 | $121.26 | $118.43 | $119.62 | $118.77 | 4,551,309 |
| 2023-06-09 | $125.10 | $125.27 | $121.08 | $121.31 | $120.45 | 3,313,285 |
| 2023-06-08 | $127.68 | $127.68 | $124.61 | $124.91 | $124.02 | 2,749,578 |
| 2023-06-07 | $126.43 | $128.52 | $125.55 | $128.06 | $127.15 | 2,951,973 |
| 2023-06-06 | $125.44 | $127.14 | $124.55 | $125.83 | $124.94 | 2,255,724 |
| 2023-06-05 | $125.12 | $125.56 | $123.52 | $124.63 | $123.75 | 1,977,561 |
| 2023-06-02 | $124.00 | $125.31 | $122.93 | $124.92 | $124.92 | 3,084,511 |
| 2023-06-01 | $123.49 | $124.17 | $121.65 | $122.64 | $122.64 | 3,082,927 |
| 2023-05-31 | $124.31 | $126.18 | $123.43 | $124.55 | $124.55 | 14,715,980 |
| 2023-05-30 | $125.69 | $126.43 | $124.09 | $124.31 | $124.31 | 2,723,060 |
| 2023-05-26 | $122.49 | $125.33 | $122.07 | $124.95 | $124.95 | 2,378,303 |
| 2023-05-25 | $122.00 | $123.36 | $120.91 | $121.98 | $121.98 | 2,709,831 |
| 2023-05-24 | $123.49 | $123.49 | $120.33 | $121.02 | $121.02 | 2,359,817 |
| 2023-05-23 | $123.66 | $125.01 | $122.70 | $123.54 | $123.54 | 4,400,725 |
| 2023-05-22 | $123.45 | $125.69 | $122.49 | $124.23 | $124.23 | 2,130,786 |
| 2023-05-19 | $123.27 | $124.38 | $122.24 | $123.06 | $123.06 | 2,135,519 |
| 2023-05-18 | $121.86 | $123.52 | $121.08 | $122.06 | $122.06 | 2,129,063 |
| 2023-05-17 | $122.06 | $122.84 | $121.00 | $122.70 | $122.70 | 2,684,117 |
| 2023-05-16 | $125.07 | $125.07 | $121.03 | $121.25 | $121.25 | 3,417,481 |
| 2023-05-15 | $125.45 | $125.98 | $124.48 | $125.28 | $125.28 | 1,510,492 |
| 2023-05-12 | $125.85 | $126.22 | $124.23 | $125.17 | $125.17 | 1,427,538 |
| 2023-05-11 | $127.03 | $127.11 | $124.82 | $125.74 | $125.74 | 2,373,637 |
| 2023-05-10 | $127.37 | $129.04 | $126.31 | $128.08 | $128.08 | 2,377,139 |
| 2023-05-09 | $126.93 | $127.08 | $125.00 | $125.92 | $125.92 | 2,745,003 |
| 2023-05-08 | $126.76 | $127.84 | $126.37 | $127.37 | $127.37 | 2,002,131 |
| 2023-05-05 | $126.06 | $127.45 | $125.84 | $127.25 | $127.25 | 1,994,075 |
| 2023-05-04 | $124.13 | $125.05 | $122.43 | $124.88 | $124.88 | 2,740,427 |
| 2023-05-03 | $123.44 | $126.23 | $122.30 | $124.16 | $124.16 | 3,323,224 |
| 2023-05-02 | $122.51 | $123.45 | $121.26 | $122.48 | $122.48 | 2,426,186 |
| 2023-05-01 | $125.01 | $125.45 | $122.11 | $122.40 | $122.40 | 1,787,564 |
| 2023-04-28 | $122.70 | $125.72 | $122.36 | $125.25 | $125.25 | 3,621,004 |
| 2023-04-27 | $120.20 | $122.89 | $119.38 | $122.18 | $122.18 | 3,347,204 |
| 2023-04-26 | $120.61 | $121.26 | $118.38 | $119.07 | $119.07 | 2,267,335 |
| 2023-04-25 | $122.62 | $123.16 | $120.38 | $120.64 | $120.64 | 3,146,756 |
| 2023-04-24 | $124.03 | $124.39 | $121.79 | $123.19 | $123.19 | 2,281,949 |
| 2023-04-21 | $124.14 | $124.94 | $123.24 | $123.58 | $123.58 | 2,703,886 |
| 2023-04-20 | $124.60 | $124.95 | $122.99 | $123.25 | $123.25 | 2,285,937 |
| 2023-04-19 | $123.90 | $125.41 | $122.75 | $125.16 | $125.16 | 2,855,782 |
| 2023-04-18 | $124.01 | $125.10 | $122.42 | $123.71 | $123.71 | 3,968,810 |
| 2023-04-17 | $120.00 | $123.29 | $119.71 | $123.14 | $123.14 | 4,260,621 |
| 2023-04-14 | $122.24 | $123.14 | $118.93 | $119.76 | $119.76 | 2,957,553 |
| 2023-04-13 | $122.92 | $123.24 | $120.45 | $121.92 | $121.92 | 2,608,880 |
| 2023-04-12 | $124.38 | $124.66 | $122.68 | $122.81 | $122.81 | 2,576,293 |
| 2023-04-11 | $123.93 | $124.42 | $122.54 | $122.67 | $122.67 | 2,525,740 |
| 2023-04-10 | $121.94 | $123.82 | $120.72 | $123.74 | $123.74 | 2,936,744 |
| 2023-04-06 | $122.27 | $122.78 | $121.15 | $122.75 | $122.75 | 2,104,853 |
| 2023-04-05 | $123.76 | $124.36 | $122.16 | $122.27 | $122.27 | 2,546,738 |
| 2023-04-04 | $123.77 | $124.58 | $122.95 | $124.08 | $124.08 | 2,822,059 |
| 2023-04-03 | $123.96 | $126.37 | $122.86 | $123.77 | $123.77 | 2,966,441 |
| 2023-03-31 | $122.97 | $124.89 | $122.69 | $124.77 | $124.77 | 5,305,332 |
| 2023-03-30 | $121.00 | $122.27 | $120.62 | $121.92 | $121.92 | 3,384,565 |
| 2023-03-29 | $118.48 | $119.99 | $118.10 | $119.88 | $119.88 | 2,591,111 |
| 2023-03-28 | $116.13 | $117.16 | $115.63 | $116.65 | $116.65 | 1,853,298 |
| 2023-03-27 | $117.34 | $118.53 | $116.66 | $117.06 | $117.06 | 3,087,495 |
| 2023-03-24 | $113.25 | $117.10 | $113.23 | $117.03 | $117.03 | 3,721,396 |
| 2023-03-23 | $114.79 | $117.48 | $113.77 | $114.15 | $114.15 | 4,007,125 |
| 2023-03-22 | $117.77 | $118.48 | $114.03 | $114.12 | $114.12 | 3,472,320 |
| 2023-03-21 | $120.12 | $120.52 | $117.45 | $118.36 | $118.36 | 4,078,832 |
| 2023-03-20 | $117.03 | $118.79 | $115.50 | $118.70 | $118.70 | 3,851,206 |
| 2023-03-17 | $118.78 | $119.91 | $115.96 | $116.03 | $116.03 | 6,508,942 |
| 2023-03-16 | $117.57 | $121.57 | $116.91 | $120.09 | $120.09 | 4,409,639 |
| 2023-03-15 | $118.25 | $121.29 | $117.98 | $120.01 | $119.15 | 4,415,966 |
| 2023-03-14 | $121.15 | $121.44 | $118.45 | $119.83 | $118.97 | 4,342,539 |
| 2023-03-13 | $116.72 | $120.83 | $116.44 | $118.37 | $117.52 | 3,314,631 |
| 2023-03-10 | $121.00 | $121.81 | $116.43 | $116.98 | $116.14 | 3,717,126 |
| 2023-03-09 | $125.21 | $125.56 | $120.91 | $121.30 | $120.43 | 2,491,252 |
| 2023-03-08 | $123.28 | $125.87 | $123.28 | $125.06 | $124.16 | 2,018,674 |
| 2023-03-07 | $126.81 | $127.14 | $123.60 | $123.82 | $122.93 | 2,242,259 |
| 2023-03-06 | $127.51 | $127.84 | $126.51 | $127.16 | $127.16 | 1,958,643 |
| 2023-03-03 | $125.90 | $127.26 | $125.42 | $126.95 | $126.95 | 2,529,373 |
| 2023-03-02 | $120.28 | $124.75 | $120.05 | $124.62 | $124.62 | 2,590,709 |
| 2023-03-01 | $121.75 | $122.60 | $120.85 | $121.13 | $121.13 | 3,757,880 |
| 2023-02-28 | $122.86 | $125.44 | $122.30 | $123.40 | $123.40 | 5,780,971 |
| 2023-02-27 | $123.40 | $123.63 | $121.40 | $122.91 | $122.91 | 2,439,257 |
| 2023-02-24 | $123.10 | $123.12 | $120.87 | $121.38 | $121.38 | 2,517,871 |
| 2023-02-23 | $123.74 | $124.76 | $122.31 | $124.01 | $124.01 | 1,844,064 |
| 2023-02-22 | $124.24 | $124.71 | $122.17 | $122.90 | $122.90 | 2,503,775 |
| 2023-02-21 | $124.05 | $124.65 | $122.65 | $123.48 | $123.48 | 2,448,584 |
| 2023-02-17 | $125.63 | $125.83 | $123.48 | $125.32 | $125.32 | 2,623,167 |
| 2023-02-16 | $125.04 | $127.13 | $124.18 | $125.79 | $125.79 | 1,779,205 |
| 2023-02-15 | $126.62 | $127.56 | $126.36 | $127.53 | $127.53 | 1,733,864 |
| 2023-02-14 | $128.64 | $130.24 | $126.87 | $127.73 | $127.73 | 1,859,171 |
| 2023-02-13 | $128.32 | $129.79 | $128.21 | $129.29 | $129.29 | 1,755,762 |
| 2023-02-10 | $127.18 | $128.38 | $125.75 | $128.09 | $128.09 | 2,303,632 |
| 2023-02-09 | $130.17 | $131.11 | $127.58 | $128.04 | $128.04 | 2,467,349 |
| 2023-02-08 | $129.47 | $131.15 | $129.22 | $129.80 | $129.80 | 1,980,016 |
| 2023-02-07 | $130.07 | $131.58 | $128.64 | $130.27 | $130.27 | 3,638,687 |
| 2023-02-06 | $129.54 | $131.74 | $129.26 | $131.44 | $131.44 | 2,539,744 |
| 2023-02-03 | $131.95 | $132.82 | $129.95 | $131.62 | $131.62 | 3,303,378 |
| 2023-02-02 | $132.57 | $136.67 | $131.77 | $134.49 | $134.49 | 3,111,683 |
| 2023-02-01 | $129.08 | $131.95 | $127.60 | $130.90 | $130.90 | 2,845,594 |
| 2023-01-31 | $127.15 | $129.73 | $126.96 | $129.28 | $129.28 | 4,315,428 |
| 2023-01-30 | $128.40 | $130.27 | $127.76 | $127.79 | $127.79 | 2,538,066 |
| 2023-01-27 | $127.97 | $130.92 | $127.62 | $129.84 | $129.84 | 2,824,179 |
| 2023-01-26 | $126.69 | $128.13 | $125.98 | $128.06 | $128.06 | 2,071,968 |
| 2023-01-25 | $124.99 | $126.25 | $124.38 | $125.69 | $125.69 | 2,436,895 |
| 2023-01-24 | $126.40 | $126.99 | $115.50 | $126.40 | $126.40 | 2,142,800 |
| 2023-01-23 | $123.18 | $126.41 | $122.05 | $126.07 | $126.07 | 3,011,180 |
| 2023-01-20 | $121.15 | $122.97 | $119.59 | $122.82 | $122.82 | 3,281,228 |
| 2023-01-19 | $122.99 | $124.66 | $121.24 | $121.29 | $121.29 | 3,875,812 |
| 2023-01-18 | $122.49 | $125.34 | $121.39 | $122.65 | $122.65 | 4,245,380 |
| 2023-01-17 | $122.40 | $123.03 | $120.90 | $121.42 | $121.42 | 3,056,982 |
| 2023-01-13 | $120.40 | $122.51 | $120.16 | $121.90 | $121.90 | 2,283,443 |
| 2023-01-12 | $121.28 | $122.68 | $120.24 | $122.12 | $122.12 | 2,608,615 |
| 2023-01-11 | $117.35 | $121.01 | $117.30 | $120.95 | $120.95 | 3,084,520 |
| 2023-01-10 | $115.60 | $116.16 | $114.30 | $116.05 | $116.05 | 3,097,850 |
| 2023-01-09 | $117.50 | $118.59 | $116.06 | $116.06 | $116.06 | 2,504,564 |
| 2023-01-06 | $113.40 | $117.29 | $112.76 | $116.65 | $116.65 | 3,996,022 |
| 2023-01-05 | $115.67 | $116.15 | $112.42 | $112.85 | $112.85 | 3,079,525 |
| 2023-01-04 | $114.63 | $118.00 | $114.09 | $116.96 | $116.96 | 3,059,464 |
| 2023-01-03 | $113.98 | $116.03 | $111.18 | $112.69 | $112.69 | 2,170,258 |
| 2022-12-30 | $113.10 | $113.92 | $111.35 | $112.73 | $112.73 | 2,138,431 |
| 2022-12-29 | $112.08 | $114.13 | $111.15 | $113.97 | $113.97 | 3,043,289 |
| 2022-12-28 | $113.50 | $113.95 | $110.21 | $110.45 | $110.45 | 2,623,597 |
| 2022-12-27 | $113.39 | $113.80 | $112.24 | $113.29 | $113.29 | 1,683,387 |
| 2022-12-23 | $112.58 | $114.13 | $112.14 | $113.62 | $113.62 | 1,521,981 |
| 2022-12-22 | $113.13 | $113.34 | $110.97 | $113.27 | $113.27 | 2,467,670 |
| 2022-12-21 | $112.56 | $115.66 | $112.38 | $113.94 | $113.94 | 3,482,552 |
| 2022-12-20 | $111.41 | $113.25 | $110.12 | $112.18 | $112.18 | 2,738,526 |
| 2022-12-19 | $111.98 | $113.28 | $111.13 | $112.07 | $112.07 | 3,339,595 |
| 2022-12-16 | $115.25 | $115.82 | $110.98 | $112.24 | $112.24 | 13,002,703 |
| 2022-12-15 | $119.77 | $120.89 | $117.91 | $118.59 | $117.76 | 4,284,460 |
| 2022-12-14 | $121.50 | $123.73 | $120.83 | $121.58 | $120.73 | 4,141,370 |
| 2022-12-13 | $122.76 | $122.87 | $118.59 | $121.09 | $121.09 | 3,747,008 |
| 2022-12-12 | $116.40 | $118.36 | $115.36 | $118.03 | $118.03 | 2,467,903 |
| 2022-12-09 | $117.06 | $118.06 | $116.19 | $116.32 | $116.32 | 2,515,935 |
| 2022-12-08 | $116.16 | $118.65 | $115.87 | $117.60 | $117.60 | 4,759,692 |
| 2022-12-07 | $113.77 | $117.15 | $113.28 | $116.00 | $116.00 | 3,381,909 |
| 2022-12-06 | $114.87 | $116.12 | $114.01 | $114.60 | $114.60 | 3,256,047 |
| 2022-12-05 | $116.00 | $116.24 | $113.74 | $114.26 | $114.26 | 3,170,028 |
| 2022-12-02 | $115.56 | $118.02 | $114.82 | $116.94 | $116.94 | 3,014,114 |
| 2022-12-01 | $119.05 | $119.49 | $115.74 | $117.10 | $117.10 | 2,784,289 |
| 2022-11-30 | $113.26 | $117.82 | $112.49 | $117.79 | $117.79 | 8,839,715 |
| 2022-11-29 | $111.60 | $114.12 | $111.26 | $113.81 | $113.81 | 2,635,129 |
| 2022-11-28 | $115.56 | $116.85 | $110.92 | $111.46 | $111.46 | 3,910,665 |
| 2022-11-25 | $116.11 | $116.94 | $115.26 | $116.39 | $116.39 | 1,341,334 |
| 2022-11-23 | $115.81 | $116.00 | $114.20 | $115.53 | $115.53 | 1,585,470 |
| 2022-11-22 | $115.50 | $116.04 | $114.01 | $115.78 | $115.78 | 2,306,102 |
| 2022-11-21 | $114.65 | $115.61 | $113.34 | $114.95 | $114.95 | 2,991,983 |
| 2022-11-18 | $114.24 | $115.12 | $113.09 | $114.56 | $114.56 | 3,312,938 |
| 2022-11-17 | $111.81 | $113.50 | $110.42 | $112.31 | $112.31 | 3,384,568 |
| 2022-11-16 | $111.96 | $114.41 | $111.63 | $113.65 | $113.65 | 3,492,127 |
| 2022-11-15 | $114.15 | $114.65 | $111.23 | $112.75 | $112.75 | 3,109,970 |
| 2022-11-14 | $115.61 | $115.61 | $112.39 | $112.50 | $112.50 | 2,834,094 |
| 2022-11-11 | $118.83 | $119.42 | $115.96 | $116.13 | $116.13 | 3,258,358 |
| 2022-11-10 | $114.62 | $118.51 | $114.43 | $118.34 | $118.34 | 3,705,442 |
| 2022-11-09 | $109.69 | $111.84 | $108.65 | $108.79 | $108.79 | 4,028,007 |
| 2022-11-08 | $108.91 | $111.46 | $108.32 | $109.75 | $109.75 | 2,438,419 |
| 2022-11-07 | $108.77 | $109.38 | $107.12 | $108.93 | $108.93 | 2,963,215 |
| 2022-11-04 | $108.80 | $109.84 | $105.82 | $107.62 | $107.62 | 3,541,058 |
| 2022-11-03 | $106.28 | $108.58 | $103.72 | $108.01 | $108.01 | 5,625,456 |
| 2022-11-02 | $107.70 | $111.38 | $106.68 | $106.74 | $106.74 | 5,729,063 |
| 2022-11-01 | $112.20 | $112.25 | $108.27 | $108.55 | $108.55 | 4,599,552 |
| 2022-10-31 | $111.23 | $112.15 | $110.47 | $110.75 | $110.75 | 5,411,489 |
| 2022-10-28 | $110.41 | $113.46 | $109.61 | $112.98 | $112.98 | 4,179,940 |
| 2022-10-27 | $110.68 | $111.45 | $109.12 | $111.01 | $111.01 | 4,371,106 |
| 2022-10-26 | $108.73 | $111.79 | $108.73 | $109.87 | $109.87 | 5,076,492 |
| 2022-10-25 | $103.97 | $108.63 | $103.96 | $108.33 | $108.33 | 7,074,057 |
| 2022-10-24 | $103.84 | $104.39 | $102.22 | $103.37 | $103.37 | 3,377,584 |
| 2022-10-21 | $102.49 | $103.47 | $100.64 | $103.08 | $103.08 | 3,971,652 |
| 2022-10-20 | $102.42 | $105.39 | $101.88 | $102.46 | $102.46 | 4,282,630 |
| 2022-10-19 | $104.70 | $105.97 | $100.85 | $102.01 | $102.01 | 5,924,534 |
| 2022-10-18 | $108.24 | $108.89 | $104.77 | $105.85 | $105.85 | 5,311,239 |
| 2022-10-17 | $102.72 | $105.66 | $101.97 | $105.23 | $105.23 | 5,103,725 |
| 2022-10-14 | $104.01 | $104.01 | $99.40 | $99.53 | $99.53 | 4,480,017 |
| 2022-10-13 | $98.48 | $103.15 | $98.03 | $102.52 | $102.52 | 6,307,689 |
| 2022-10-12 | $100.37 | $101.96 | $99.52 | $100.43 | $100.43 | 5,780,031 |
| 2022-10-11 | $99.30 | $101.13 | $98.05 | $100.63 | $100.63 | 6,385,515 |
| 2022-10-10 | $100.71 | $101.15 | $98.83 | $98.90 | $98.90 | 4,587,963 |
| 2022-10-07 | $100.93 | $101.36 | $99.68 | $100.36 | $100.36 | 5,762,269 |
| 2022-10-06 | $105.89 | $105.97 | $101.55 | $101.92 | $101.92 | 5,068,353 |
| 2022-10-05 | $104.80 | $106.19 | $103.11 | $105.44 | $105.44 | 5,311,511 |
| 2022-10-04 | $105.86 | $106.63 | $104.64 | $105.99 | $105.99 | 5,980,636 |
| 2022-10-03 | $103.50 | $106.69 | $102.39 | $104.36 | $104.36 | 4,863,839 |
| 2022-09-30 | $102.23 | $103.76 | $101.26 | $101.60 | $101.60 | 18,072,098 |
| 2022-09-29 | $102.69 | $103.25 | $100.73 | $101.19 | $101.19 | 7,320,683 |
| 2022-09-28 | $103.00 | $104.32 | $100.84 | $103.93 | $103.93 | 7,846,711 |
| 2022-09-27 | $105.73 | $106.74 | $101.79 | $102.28 | $102.28 | 6,329,359 |
| 2022-09-26 | $107.13 | $107.34 | $102.80 | $104.16 | $104.16 | 7,120,758 |
| 2022-09-23 | $107.54 | $109.38 | $107.24 | $108.60 | $108.60 | 5,598,901 |
| 2022-09-22 | $108.00 | $109.79 | $107.51 | $108.54 | $108.54 | 4,837,106 |
| 2022-09-21 | $111.45 | $112.13 | $108.51 | $108.55 | $108.55 | 4,640,111 |
| 2022-09-20 | $112.00 | $112.09 | $109.91 | $110.93 | $110.93 | 5,188,299 |
| 2022-09-19 | $112.22 | $112.81 | $110.24 | $112.80 | $112.80 | 4,493,162 |
| 2022-09-16 | $115.83 | $115.83 | $111.91 | $113.67 | $113.67 | 9,335,494 |
| 2022-09-15 | $120.67 | $120.98 | $116.15 | $116.22 | $116.22 | 4,861,177 |
| 2022-09-14 | $122.95 | $123.76 | $120.14 | $121.08 | $121.08 | 4,065,947 |
| 2022-09-13 | $126.84 | $127.84 | $124.78 | $125.08 | $125.08 | 3,304,100 |
| 2022-09-12 | $129.60 | $130.64 | $129.30 | $130.20 | $130.20 | 2,534,248 |
| 2022-09-09 | $128.35 | $129.98 | $127.71 | $129.63 | $129.63 | 3,516,104 |
| 2022-09-08 | $125.37 | $128.09 | $125.05 | $127.91 | $127.91 | 3,057,301 |
| 2022-09-07 | $124.16 | $126.94 | $123.73 | $126.63 | $126.63 | 2,452,873 |
| 2022-09-06 | $122.71 | $124.20 | $121.83 | $123.80 | $123.80 | 2,647,947 |
| 2022-09-02 | $125.59 | $126.02 | $121.43 | $121.89 | $121.89 | 2,297,393 |
| 2022-09-01 | $123.41 | $124.43 | $121.51 | $124.30 | $124.30 | 3,166,467 |
| 2022-08-31 | $127.06 | $128.06 | $124.45 | $124.51 | $124.51 | 3,730,126 |
| 2022-08-30 | $127.66 | $127.90 | $125.28 | $125.65 | $125.65 | 2,249,996 |
| 2022-08-29 | $127.48 | $128.23 | $126.72 | $127.29 | $127.29 | 2,135,023 |
| 2022-08-26 | $132.80 | $132.82 | $128.27 | $128.35 | $128.35 | 1,626,082 |
| 2022-08-25 | $131.81 | $132.80 | $131.17 | $132.78 | $132.78 | 2,572,640 |
| 2022-08-24 | $129.24 | $131.63 | $129.07 | $131.12 | $131.12 | 2,643,982 |
| 2022-08-23 | $130.08 | $130.80 | $128.00 | $128.46 | $128.46 | 2,103,679 |
| 2022-08-22 | $132.60 | $133.02 | $130.71 | $130.94 | $130.94 | 2,022,120 |
| 2022-08-19 | $136.80 | $136.85 | $133.50 | $134.08 | $134.08 | 2,493,021 |
| 2022-08-18 | $138.16 | $138.23 | $136.42 | $136.63 | $136.63 | 1,750,617 |
| 2022-08-17 | $136.12 | $137.96 | $135.47 | $137.39 | $137.39 | 1,453,549 |
| 2022-08-16 | $137.98 | $138.86 | $137.05 | $137.11 | $137.11 | 1,821,718 |
| 2022-08-15 | $137.25 | $138.47 | $136.55 | $138.38 | $138.38 | 1,973,213 |
| 2022-08-12 | $135.59 | $137.42 | $135.00 | $137.24 | $137.24 | 2,609,417 |
| 2022-08-11 | $135.38 | $135.80 | $133.56 | $134.23 | $134.23 | 1,800,930 |
| 2022-08-10 | $135.19 | $135.49 | $132.92 | $134.41 | $134.41 | 2,340,573 |
| 2022-08-09 | $131.92 | $133.02 | $130.84 | $132.90 | $132.90 | 2,458,005 |
| 2022-08-08 | $132.64 | $134.00 | $130.22 | $131.22 | $131.22 | 2,318,847 |
| 2022-08-05 | $129.35 | $131.57 | $128.52 | $131.39 | $131.39 | 1,687,337 |
| 2022-08-04 | $130.44 | $131.15 | $128.86 | $130.75 | $130.75 | 2,062,600 |
| 2022-08-03 | $130.88 | $132.92 | $130.35 | $130.72 | $130.72 | 3,589,597 |
| 2022-08-02 | $130.26 | $131.59 | $129.31 | $129.37 | $129.37 | 2,829,317 |
| 2022-08-01 | $132.21 | $132.59 | $130.76 | $130.98 | $130.98 | 2,615,257 |
| 2022-07-29 | $131.73 | $133.15 | $131.51 | $132.56 | $132.56 | 3,273,786 |
| 2022-07-28 | $129.03 | $132.66 | $128.48 | $132.40 | $132.40 | 2,962,255 |
| 2022-07-27 | $127.16 | $128.13 | $125.28 | $127.39 | $127.39 | 2,086,987 |
| 2022-07-26 | $127.89 | $128.76 | $126.75 | $127.59 | $127.59 | 3,338,324 |
| 2022-07-25 | $126.58 | $128.34 | $125.95 | $127.51 | $127.51 | 2,436,213 |
| 2022-07-22 | $126.71 | $127.82 | $126.01 | $126.90 | $126.90 | 2,940,599 |
| 2022-07-21 | $124.63 | $125.70 | $123.07 | $125.68 | $125.68 | 3,093,862 |
| 2022-07-20 | $125.11 | $127.43 | $124.00 | $124.57 | $124.57 | 3,235,660 |
| 2022-07-19 | $120.57 | $125.24 | $119.90 | $125.11 | $125.11 | 3,884,663 |
| 2022-07-18 | $123.37 | $124.28 | $119.01 | $119.20 | $119.20 | 4,337,308 |
| 2022-07-15 | $120.04 | $121.51 | $118.55 | $121.01 | $121.01 | 2,726,627 |
| 2022-07-14 | $118.08 | $119.22 | $117.14 | $118.13 | $118.13 | 3,369,855 |
| 2022-07-13 | $118.98 | $121.86 | $118.49 | $120.76 | $120.76 | 2,728,979 |
| 2022-07-12 | $121.01 | $122.92 | $119.99 | $120.91 | $120.91 | 2,661,720 |
| 2022-07-11 | $121.24 | $122.66 | $120.49 | $121.78 | $121.78 | 2,399,387 |
| 2022-07-08 | $121.55 | $122.76 | $120.56 | $121.58 | $121.58 | 2,098,250 |
| 2022-07-07 | $121.58 | $123.96 | $121.39 | $122.57 | $122.57 | 3,617,478 |
| 2022-07-06 | $121.65 | $123.56 | $120.78 | $121.46 | $121.46 | 2,983,631 |
| 2022-07-05 | $119.38 | $121.46 | $117.83 | $121.43 | $121.43 | 4,218,825 |
| 2022-07-01 | $117.89 | $120.38 | $117.25 | $120.03 | $120.03 | 2,672,744 |
| 2022-06-30 | $117.26 | $119.16 | $115.35 | $117.65 | $117.65 | 4,525,867 |
| 2022-06-29 | $118.35 | $118.77 | $116.62 | $118.31 | $118.31 | 2,828,345 |
| 2022-06-28 | $121.67 | $123.10 | $118.59 | $118.96 | $118.96 | 3,369,377 |
| 2022-06-27 | $122.27 | $122.82 | $119.78 | $120.21 | $120.21 | 3,782,125 |
| 2022-06-24 | $119.50 | $122.63 | $118.43 | $122.59 | $122.59 | 4,716,722 |
| 2022-06-23 | $116.33 | $118.75 | $115.47 | $118.24 | $118.24 | 3,783,870 |
| 2022-06-22 | $110.76 | $116.78 | $110.52 | $115.46 | $115.46 | 4,252,666 |
| 2022-06-21 | $111.59 | $113.09 | $111.38 | $112.36 | $112.36 | 3,729,902 |
| 2022-06-17 | $112.50 | $113.92 | $110.13 | $110.36 | $110.36 | 7,180,507 |
| 2022-06-16 | $110.41 | $113.96 | $110.14 | $111.79 | $111.79 | 5,326,678 |
| 2022-06-15 | $111.25 | $116.87 | $110.69 | $115.09 | $115.09 | 7,486,875 |
| 2022-06-14 | $109.22 | $111.47 | $107.41 | $110.66 | $109.91 | 6,605,063 |
| 2022-06-13 | $108.85 | $110.28 | $106.46 | $108.43 | $107.69 | 15,213,089 |
| 2022-06-10 | $120.00 | $120.77 | $117.13 | $117.24 | $116.44 | 5,701,652 |
| 2022-06-09 | $124.25 | $126.08 | $122.13 | $122.17 | $121.34 | 2,843,010 |
| 2022-06-08 | $127.98 | $129.08 | $124.45 | $124.77 | $123.92 | 3,238,797 |
| 2022-06-07 | $127.12 | $129.86 | $125.79 | $129.68 | $128.80 | 3,771,087 |
| 2022-06-06 | $128.74 | $129.48 | $127.28 | $127.87 | $127.00 | 3,212,351 |
| 2022-06-03 | $128.03 | $129.13 | $127.03 | $127.58 | $126.71 | 3,217,191 |
| 2022-06-02 | $126.39 | $129.59 | $125.46 | $129.54 | $128.66 | 3,674,292 |
| 2022-06-01 | $128.35 | $129.10 | $123.83 | $125.86 | $125.00 | 4,044,349 |
| 2022-05-31 | $126.39 | $128.56 | $125.24 | $127.48 | $126.61 | 14,792,731 |
| 2022-05-27 | $122.92 | $128.23 | $122.87 | $127.26 | $126.39 | 4,177,057 |
| 2022-05-26 | $120.62 | $123.37 | $119.74 | $122.36 | $121.53 | 5,025,598 |
| 2022-05-25 | $119.82 | $121.18 | $118.93 | $120.03 | $119.21 | 4,249,583 |
| 2022-05-24 | $119.24 | $120.33 | $116.37 | $120.08 | $119.26 | 5,617,316 |
| 2022-05-23 | $121.71 | $122.18 | $118.22 | $120.48 | $119.66 | 5,979,134 |
| 2022-05-20 | $121.11 | $121.40 | $117.88 | $119.72 | $118.90 | 5,146,101 |
| 2022-05-19 | $118.55 | $121.25 | $118.21 | $119.72 | $118.90 | 5,056,195 |
| 2022-05-18 | $126.05 | $126.80 | $119.23 | $119.53 | $118.72 | 4,898,204 |
| 2022-05-17 | $126.40 | $126.45 | $123.23 | $125.90 | $125.04 | 3,838,044 |
| 2022-05-16 | $127.44 | $128.50 | $124.98 | $125.25 | $124.40 | 3,719,324 |
| 2022-05-13 | $125.31 | $128.65 | $124.53 | $128.35 | $127.47 | 6,521,919 |
| 2022-05-12 | $123.37 | $124.02 | $120.42 | $123.93 | $123.09 | 8,153,129 |
| 2022-05-11 | $125.51 | $129.48 | $123.52 | $123.74 | $122.90 | 8,548,612 |
| 2022-05-10 | $134.06 | $135.34 | $124.24 | $125.41 | $124.56 | 11,362,648 |
| 2022-05-09 | $139.36 | $139.45 | $132.13 | $132.37 | $131.47 | 5,611,093 |
| 2022-05-06 | $143.94 | $144.77 | $139.43 | $140.88 | $139.92 | 6,534,469 |
| 2022-05-05 | $152.16 | $153.16 | $144.21 | $144.98 | $143.99 | 5,461,526 |
| 2022-05-04 | $152.49 | $152.84 | $146.75 | $152.28 | $151.24 | 5,069,630 |
| 2022-05-03 | $154.14 | $154.92 | $150.73 | $152.36 | $151.32 | 4,047,643 |
| 2022-05-02 | $160.95 | $161.43 | $149.58 | $153.13 | $152.09 | 5,868,090 |
| 2022-04-29 | $170.26 | $170.26 | $159.65 | $160.29 | $159.20 | 9,997,287 |
| 2022-04-28 | $168.78 | $173.97 | $166.79 | $173.01 | $171.83 | 4,046,115 |
| 2022-04-27 | $165.99 | $170.26 | $165.21 | $167.67 | $166.53 | 2,790,905 |
| 2022-04-26 | $167.41 | $169.42 | $165.36 | $165.63 | $164.50 | 2,581,783 |
| 2022-04-25 | $169.11 | $169.11 | $163.41 | $167.73 | $166.59 | 2,558,333 |
| 2022-04-22 | $171.12 | $172.00 | $168.63 | $168.73 | $167.58 | 3,140,000 |
| 2022-04-21 | $174.40 | $174.54 | $170.75 | $170.78 | $169.62 | 2,620,265 |
| 2022-04-20 | $169.63 | $174.09 | $169.63 | $172.67 | $171.49 | 4,091,801 |
| 2022-04-19 | $166.15 | $170.20 | $165.25 | $169.56 | $168.40 | 3,839,487 |
| 2022-04-18 | $162.57 | $164.09 | $162.18 | $163.00 | $161.89 | 2,502,187 |
| 2022-04-14 | $165.96 | $166.38 | $162.51 | $162.70 | $161.59 | 2,434,102 |
| 2022-04-13 | $165.26 | $166.05 | $163.52 | $165.00 | $163.88 | 2,556,469 |
| 2022-04-12 | $165.53 | $166.80 | $164.34 | $165.33 | $164.20 | 3,062,220 |
| 2022-04-11 | $168.33 | $169.34 | $164.42 | $165.73 | $164.60 | 2,455,298 |
| 2022-04-08 | $168.20 | $169.39 | $166.88 | $168.65 | $167.50 | 1,839,618 |
| 2022-04-07 | $168.44 | $169.89 | $166.72 | $168.83 | $167.68 | 3,142,092 |
| 2022-04-06 | $165.00 | $170.66 | $164.01 | $170.11 | $168.95 | 3,123,020 |
| 2022-04-05 | $163.50 | $168.33 | $163.21 | $166.28 | $165.15 | 3,288,220 |
| 2022-04-04 | $166.13 | $166.44 | $162.17 | $163.78 | $162.66 | 2,448,127 |
| 2022-04-01 | $162.10 | $166.22 | $160.61 | $165.80 | $164.67 | 2,867,475 |
| 2022-03-31 | $164.89 | $165.52 | $161.40 | $161.48 | $160.38 | 3,933,592 |
| 2022-03-30 | $163.73 | $164.25 | $162.06 | $164.14 | $163.02 | 2,368,873 |
| 2022-03-29 | $161.68 | $165.16 | $160.22 | $164.70 | $163.58 | 3,300,009 |
| 2022-03-28 | $157.53 | $161.01 | $157.09 | $160.35 | $159.26 | 2,675,628 |
| 2022-03-25 | $156.15 | $157.41 | $154.29 | $157.33 | $156.26 | 1,888,823 |
| 2022-03-24 | $157.50 | $157.90 | $154.11 | $155.89 | $154.83 | 2,515,797 |
| 2022-03-23 | $158.02 | $159.07 | $156.89 | $157.23 | $156.16 | 2,477,394 |
| 2022-03-22 | $160.15 | $160.79 | $157.56 | $158.67 | $157.59 | 3,362,587 |
| 2022-03-21 | $160.45 | $160.85 | $157.29 | $158.92 | $157.84 | 2,268,583 |
| 2022-03-18 | $156.26 | $160.43 | $156.26 | $160.16 | $159.07 | 6,108,191 |
| 2022-03-17 | $153.73 | $156.72 | $152.08 | $156.66 | $155.59 | 2,218,756 |
| 2022-03-16 | $153.40 | $155.27 | $151.12 | $154.57 | $152.75 | 3,752,723 |
| 2022-03-15 | $151.42 | $152.85 | $149.47 | $151.84 | $150.05 | 2,171,277 |
| 2022-03-14 | $148.40 | $150.30 | $147.60 | $149.17 | $147.41 | 2,391,370 |
| 2022-03-11 | $152.22 | $152.55 | $147.68 | $147.83 | $146.09 | 1,997,389 |
| 2022-03-10 | $148.99 | $151.54 | $147.78 | $151.08 | $149.30 | 1,988,450 |
| 2022-03-09 | $149.18 | $152.00 | $148.32 | $150.48 | $148.70 | 1,895,175 |
| 2022-03-08 | $148.31 | $150.30 | $146.74 | $146.99 | $145.26 | 3,021,350 |
| 2022-03-07 | $150.59 | $151.24 | $148.54 | $148.91 | $147.15 | 2,590,760 |
| 2022-03-04 | $148.03 | $150.96 | $147.24 | $150.84 | $149.06 | 2,781,648 |
| 2022-03-03 | $148.86 | $150.48 | $147.30 | $149.58 | $147.81 | 2,248,575 |
| 2022-03-02 | $146.26 | $148.53 | $145.72 | $147.64 | $145.90 | 2,816,579 |
| 2022-03-01 | $146.73 | $147.69 | $145.07 | $145.76 | $144.04 | 3,458,251 |
| 2022-02-28 | $146.49 | $147.40 | $143.89 | $145.85 | $144.13 | 4,213,214 |
| 2022-02-25 | $143.85 | $148.51 | $143.66 | $148.45 | $146.70 | 2,934,561 |
| 2022-02-24 | $138.47 | $143.68 | $137.90 | $143.33 | $141.64 | 3,439,848 |
| 2022-02-23 | $143.18 | $144.15 | $140.58 | $140.76 | $139.10 | 2,362,807 |
| 2022-02-22 | $143.06 | $144.44 | $141.64 | $142.37 | $140.69 | 3,227,645 |
| 2022-02-18 | $143.11 | $144.24 | $141.95 | $142.55 | $140.87 | 2,485,161 |
| 2022-02-17 | $143.25 | $144.05 | $142.20 | $143.28 | $141.59 | 2,703,920 |
| 2022-02-16 | $146.13 | $146.94 | $142.74 | $144.38 | $142.68 | 2,245,647 |
| 2022-02-15 | $146.55 | $147.56 | $145.22 | $145.62 | $143.90 | 3,064,073 |
| 2022-02-14 | $146.04 | $148.08 | $144.38 | $145.34 | $143.62 | 3,180,101 |
| 2022-02-11 | $149.35 | $150.07 | $145.17 | $146.31 | $144.58 | 4,395,531 |
| 2022-02-10 | $152.58 | $154.06 | $147.29 | $148.43 | $146.68 | 3,094,092 |
| 2022-02-09 | $152.70 | $155.57 | $152.70 | $155.37 | $153.54 | 2,278,925 |
| 2022-02-08 | $152.59 | $152.83 | $150.42 | $151.19 | $149.41 | 2,459,590 |
| 2022-02-07 | $153.26 | $154.39 | $151.64 | $152.05 | $150.26 | 3,816,315 |
| 2022-02-04 | $155.03 | $155.78 | $152.59 | $153.49 | $151.68 | 1,929,785 |
| 2022-02-03 | $156.06 | $157.78 | $155.78 | $156.44 | $154.59 | 1,968,296 |
| 2022-02-02 | $154.72 | $157.96 | $154.72 | $157.33 | $155.47 | 2,910,564 |
| 2022-02-01 | $157.41 | $157.50 | $152.33 | $153.52 | $151.71 | 3,349,913 |
| 2022-01-31 | $155.21 | $157.27 | $154.43 | $156.82 | $154.97 | 3,260,482 |
| 2022-01-28 | $149.32 | $155.11 | $146.39 | $155.07 | $153.24 | 3,645,261 |
| 2022-01-27 | $151.85 | $154.15 | $147.59 | $148.61 | $146.86 | 4,062,436 |
| 2022-01-26 | $154.16 | $156.72 | $150.72 | $151.72 | $149.93 | 3,698,416 |
| 2022-01-25 | $151.02 | $154.71 | $150.78 | $153.96 | $152.14 | 3,755,474 |
| 2022-01-24 | $155.42 | $155.42 | $149.13 | $153.31 | $151.50 | 5,717,882 |
| 2022-01-21 | $157.15 | $157.90 | $154.77 | $155.43 | $153.60 | 4,375,019 |
| 2022-01-20 | $151.99 | $157.00 | $151.62 | $154.14 | $152.32 | 3,494,836 |
| 2022-01-19 | $155.75 | $159.21 | $153.51 | $153.59 | $151.78 | 4,273,487 |
| 2022-01-18 | $151.57 | $153.61 | $150.50 | $153.43 | $151.62 | 4,099,082 |
| 2022-01-14 | $152.75 | $153.16 | $150.61 | $152.74 | $150.94 | 2,330,274 |
| 2022-01-13 | $153.34 | $154.39 | $152.90 | $153.15 | $151.34 | 2,108,014 |
| 2022-01-12 | $153.00 | $155.00 | $153.00 | $153.24 | $151.43 | 2,635,836 |
| 2022-01-11 | $153.24 | $153.92 | $151.40 | $152.99 | $151.18 | 2,656,537 |
| 2022-01-10 | $152.38 | $153.33 | $149.82 | $153.02 | $151.21 | 4,169,557 |
| 2022-01-07 | $156.50 | $156.84 | $153.43 | $153.73 | $151.92 | 3,449,042 |
| 2022-01-06 | $157.43 | $157.45 | $155.35 | $156.57 | $154.72 | 3,090,419 |
| 2022-01-05 | $161.00 | $161.33 | $157.37 | $157.65 | $155.79 | 3,818,227 |
| 2022-01-04 | $164.17 | $165.33 | $160.10 | $161.00 | $159.10 | 4,209,392 |
| 2022-01-03 | $168.46 | $169.03 | $162.04 | $164.90 | $162.95 | 3,438,160 |
| 2021-12-31 | $168.08 | $169.93 | $167.59 | $168.36 | $166.37 | 1,995,429 |
| 2021-12-30 | $167.59 | $168.84 | $166.69 | $167.97 | $165.99 | 1,504,908 |
| 2021-12-29 | $165.96 | $168.56 | $165.56 | $167.68 | $165.70 | 1,399,800 |
| 2021-12-28 | $165.96 | $165.96 | $164.02 | $165.79 | $163.83 | 1,749,311 |
| 2021-12-27 | $162.61 | $165.96 | $162.61 | $165.89 | $163.93 | 1,590,984 |
| 2021-12-23 | $162.52 | $162.95 | $160.28 | $161.75 | $159.84 | 3,047,847 |
| 2021-12-22 | $161.30 | $162.52 | $160.51 | $162.26 | $160.35 | 2,136,908 |
| 2021-12-21 | $162.24 | $163.69 | $160.09 | $160.79 | $158.89 | 2,185,859 |
| 2021-12-20 | $160.09 | $162.38 | $159.21 | $161.39 | $159.49 | 2,231,005 |
| 2021-12-17 | $162.86 | $165.08 | $160.80 | $161.18 | $159.28 | 6,983,746 |
| 2021-12-16 | $162.33 | $163.99 | $161.86 | $163.25 | $161.32 | 3,772,257 |
| 2021-12-15 | $159.54 | $163.18 | $159.10 | $162.56 | $160.64 | 2,979,366 |
| 2021-12-14 | $160.56 | $160.86 | $157.15 | $158.73 | $156.86 | 3,268,779 |
| 2021-12-13 | $158.23 | $161.80 | $157.31 | $161.08 | $159.18 | 2,550,027 |
| 2021-12-10 | $158.00 | $159.75 | $157.12 | $159.08 | $156.59 | 2,024,774 |
| 2021-12-09 | $159.07 | $159.44 | $156.87 | $157.56 | $155.09 | 2,165,796 |
| 2021-12-08 | $159.23 | $161.11 | $158.42 | $159.44 | $156.94 | 2,202,854 |
| 2021-12-07 | $157.63 | $159.48 | $156.47 | $159.30 | $156.81 | 2,800,221 |
| 2021-12-06 | $155.12 | $157.19 | $154.76 | $156.55 | $154.10 | 3,254,576 |
| 2021-12-03 | $154.75 | $157.51 | $152.25 | $154.66 | $152.24 | 2,885,287 |
| 2021-12-02 | $151.66 | $155.72 | $151.66 | $154.42 | $152.00 | 2,729,785 |
| 2021-12-01 | $152.22 | $156.70 | $150.12 | $151.70 | $149.33 | 3,043,479 |
| 2021-11-30 | $152.09 | $153.48 | $150.69 | $150.75 | $148.39 | 5,225,959 |
| 2021-11-29 | $151.24 | $154.03 | $150.45 | $153.28 | $150.88 | 3,045,513 |
| 2021-11-26 | $153.18 | $153.33 | $149.77 | $149.88 | $147.53 | 1,767,324 |
| 2021-11-24 | $152.69 | $154.87 | $151.73 | $154.51 | $152.09 | 1,256,057 |
| 2021-11-23 | $150.87 | $153.24 | $149.65 | $152.58 | $150.19 | 1,908,202 |
| 2021-11-22 | $150.44 | $152.61 | $149.45 | $150.90 | $148.54 | 1,588,534 |
| 2021-11-19 | $151.37 | $151.37 | $148.92 | $150.22 | $147.87 | 1,980,027 |
| 2021-11-18 | $150.50 | $151.72 | $149.51 | $150.58 | $148.22 | 1,464,355 |
| 2021-11-17 | $148.76 | $150.76 | $146.05 | $150.38 | $148.03 | 2,039,716 |
| 2021-11-16 | $150.31 | $150.93 | $148.84 | $149.47 | $147.13 | 1,318,190 |
| 2021-11-15 | $148.85 | $150.25 | $148.12 | $150.20 | $147.85 | 1,502,100 |
| 2021-11-12 | $149.12 | $149.92 | $147.55 | $148.81 | $146.48 | 1,679,395 |
| 2021-11-11 | $148.75 | $148.95 | $147.52 | $148.91 | $146.58 | 1,291,536 |
| 2021-11-10 | $147.86 | $149.63 | $147.86 | $148.77 | $146.44 | 1,453,466 |
| 2021-11-09 | $148.59 | $148.99 | $147.81 | $148.45 | $146.13 | 1,640,935 |
| 2021-11-08 | $147.24 | $148.29 | $145.86 | $148.07 | $145.75 | 1,166,939 |
| 2021-11-05 | $148.94 | $149.09 | $146.43 | $146.69 | $144.39 | 2,048,401 |
| 2021-11-04 | $147.64 | $148.94 | $146.98 | $147.87 | $145.56 | 1,598,819 |
| 2021-11-03 | $147.42 | $148.12 | $145.91 | $147.65 | $145.34 | 1,739,559 |
| 2021-11-02 | $145.16 | $147.22 | $144.36 | $147.03 | $144.73 | 1,716,289 |
| 2021-11-01 | $145.30 | $145.64 | $142.00 | $144.73 | $142.46 | 1,884,975 |
| 2021-10-29 | $145.98 | $146.61 | $144.62 | $144.96 | $142.69 | 3,743,199 |
| 2021-10-28 | $144.53 | $146.74 | $144.22 | $146.67 | $144.37 | 1,895,652 |
| 2021-10-27 | $146.85 | $146.89 | $143.43 | $143.86 | $141.61 | 2,049,799 |
| 2021-10-26 | $145.09 | $146.88 | $144.86 | $146.23 | $143.94 | 1,776,828 |
| 2021-10-25 | $144.22 | $145.22 | $143.21 | $145.10 | $142.83 | 1,793,638 |
| 2021-10-22 | $144.91 | $145.88 | $143.69 | $144.00 | $141.75 | 2,163,123 |
| 2021-10-21 | $144.26 | $145.95 | $143.83 | $144.94 | $142.67 | 2,939,763 |
| 2021-10-20 | $139.94 | $143.45 | $139.15 | $143.42 | $141.18 | 2,646,557 |
| 2021-10-19 | $139.99 | $140.16 | $138.77 | $139.12 | $136.94 | 1,843,518 |
| 2021-10-18 | $136.86 | $140.81 | $136.26 | $139.79 | $137.60 | 2,614,663 |
| 2021-10-15 | $138.56 | $139.08 | $135.86 | $136.98 | $134.84 | 3,508,968 |
| 2021-10-14 | $134.10 | $136.03 | $133.81 | $135.73 | $133.61 | 1,997,873 |
| 2021-10-13 | $132.04 | $134.17 | $131.82 | $133.90 | $131.80 | 2,165,435 |
| 2021-10-12 | $129.33 | $132.96 | $128.84 | $132.29 | $130.22 | 2,700,088 |
| 2021-10-11 | $128.00 | $129.18 | $127.28 | $128.94 | $126.92 | 1,468,643 |
| 2021-10-08 | $128.96 | $129.24 | $128.30 | $128.53 | $126.52 | 1,403,414 |
| 2021-10-07 | $128.83 | $131.08 | $128.83 | $129.38 | $127.36 | 2,559,234 |
| 2021-10-06 | $126.16 | $127.83 | $124.50 | $127.79 | $125.79 | 2,242,614 |
| 2021-10-05 | $127.20 | $127.60 | $125.77 | $126.43 | $124.45 | 1,924,332 |
| 2021-10-04 | $125.83 | $127.21 | $125.26 | $126.83 | $124.85 | 2,061,910 |
| 2021-10-01 | $125.71 | $127.35 | $124.21 | $126.43 | $124.45 | 1,708,748 |
| 2021-09-30 | $127.20 | $127.68 | $125.36 | $125.43 | $123.47 | 3,213,977 |
| 2021-09-29 | $126.08 | $127.30 | $125.89 | $126.44 | $124.46 | 1,608,185 |
| 2021-09-28 | $125.25 | $126.16 | $123.90 | $125.58 | $123.61 | 3,054,123 |
| 2021-09-27 | $127.26 | $128.52 | $126.09 | $126.19 | $124.22 | 2,126,937 |
| 2021-09-24 | $128.75 | $129.19 | $127.46 | $127.90 | $125.90 | 2,092,772 |
| 2021-09-23 | $129.85 | $130.17 | $128.83 | $128.84 | $126.82 | 2,275,315 |
| 2021-09-22 | $129.59 | $130.58 | $128.90 | $130.01 | $127.98 | 2,840,606 |
| 2021-09-21 | $129.63 | $130.84 | $128.81 | $128.85 | $126.83 | 1,793,995 |
| 2021-09-20 | $128.96 | $130.27 | $127.70 | $129.06 | $127.04 | 2,159,544 |
| 2021-09-17 | $131.37 | $132.14 | $129.77 | $130.11 | $128.07 | 8,746,513 |
| 2021-09-16 | $132.66 | $133.72 | $131.62 | $132.58 | $130.51 | 2,126,481 |
| 2021-09-15 | $133.01 | $134.30 | $132.06 | $133.29 | $130.58 | 2,223,744 |
| 2021-09-14 | $133.25 | $133.67 | $131.72 | $132.55 | $129.86 | 1,781,449 |
| 2021-09-13 | $134.77 | $134.95 | $132.61 | $132.78 | $130.08 | 1,713,801 |
| 2021-09-10 | $135.13 | $135.34 | $133.52 | $133.63 | $130.92 | 1,963,502 |
| 2021-09-09 | $137.60 | $138.00 | $134.69 | $134.72 | $131.98 | 2,566,644 |
| 2021-09-08 | $137.22 | $139.60 | $136.87 | $138.54 | $135.73 | 2,030,752 |
| 2021-09-07 | $138.21 | $138.39 | $135.95 | $137.65 | $134.85 | 2,737,653 |
| 2021-09-03 | $138.04 | $139.33 | $136.61 | $138.99 | $136.17 | 2,520,014 |
| 2021-09-02 | $137.75 | $138.65 | $136.88 | $138.47 | $135.66 | 2,758,958 |
| 2021-09-01 | $135.00 | $138.07 | $134.58 | $137.79 | $134.99 | 3,575,555 |
| 2021-08-31 | $133.69 | $135.03 | $132.77 | $134.66 | $131.93 | 2,890,872 |
| 2021-08-30 | $131.31 | $133.89 | $131.28 | $133.73 | $131.01 | 1,491,822 |
| 2021-08-27 | $131.45 | $131.57 | $130.56 | $131.31 | $128.64 | 1,646,087 |
| 2021-08-26 | $130.72 | $131.20 | $129.67 | $130.62 | $127.97 | 2,526,391 |
| 2021-08-25 | $130.53 | $131.32 | $129.69 | $130.53 | $127.88 | 2,242,223 |
| 2021-08-24 | $133.39 | $133.43 | $130.66 | $130.75 | $128.10 | 1,986,626 |
| 2021-08-23 | $134.15 | $134.70 | $133.13 | $133.39 | $130.68 | 1,583,525 |
| 2021-08-20 | $133.10 | $134.66 | $131.98 | $134.25 | $131.52 | 2,488,594 |
| 2021-08-19 | $132.04 | $133.35 | $131.88 | $133.15 | $130.45 | 1,473,825 |
| 2021-08-18 | $134.03 | $134.49 | $131.96 | $132.50 | $129.81 | 2,719,372 |
| 2021-08-17 | $133.34 | $134.19 | $133.03 | $134.08 | $131.36 | 2,541,593 |
| 2021-08-16 | $132.18 | $133.91 | $132.01 | $133.69 | $130.98 | 2,972,225 |
| 2021-08-13 | $130.33 | $132.08 | $129.90 | $131.98 | $129.30 | 1,557,633 |
| 2021-08-12 | $129.38 | $130.17 | $128.56 | $130.07 | $127.43 | 1,422,019 |
| 2021-08-11 | $130.07 | $130.31 | $128.43 | $128.90 | $126.28 | 2,527,347 |
| 2021-08-10 | $130.01 | $130.19 | $128.75 | $129.35 | $126.72 | 2,259,328 |
| 2021-08-09 | $129.77 | $130.17 | $129.12 | $130.01 | $127.37 | 1,055,621 |
| 2021-08-06 | $129.91 | $130.45 | $128.80 | $129.71 | $127.08 | 3,207,804 |
| 2021-08-05 | $129.55 | $130.52 | $128.81 | $130.45 | $127.80 | 1,662,195 |
| 2021-08-04 | $129.75 | $130.17 | $128.50 | $128.90 | $126.28 | 1,854,294 |
| 2021-08-03 | $129.07 | $129.68 | $128.12 | $129.67 | $127.04 | 1,888,588 |
| 2021-08-02 | $128.72 | $129.60 | $128.05 | $128.46 | $125.85 | 2,059,065 |
| 2021-07-30 | $128.16 | $129.49 | $127.89 | $128.04 | $125.44 | 2,156,489 |
| 2021-07-29 | $127.95 | $128.43 | $127.36 | $127.89 | $125.29 | 1,329,082 |
| 2021-07-28 | $129.13 | $129.13 | $127.17 | $127.63 | $125.04 | 1,914,290 |
| 2021-07-27 | $127.60 | $129.35 | $127.19 | $129.19 | $126.57 | 1,631,989 |
| 2021-07-26 | $127.44 | $128.06 | $127.02 | $127.98 | $125.38 | 1,874,548 |
| 2021-07-23 | $127.62 | $128.09 | $126.67 | $127.89 | $125.29 | 1,496,365 |
| 2021-07-22 | $126.69 | $127.37 | $126.31 | $127.17 | $124.59 | 1,448,884 |
| 2021-07-21 | $127.77 | $128.20 | $126.44 | $126.90 | $124.32 | 1,863,460 |
| 2021-07-20 | $127.88 | $128.87 | $126.95 | $127.99 | $125.39 | 2,453,122 |
| 2021-07-19 | $127.07 | $128.57 | $125.79 | $126.78 | $124.21 | 2,878,213 |
| 2021-07-16 | $127.12 | $128.76 | $126.88 | $127.28 | $124.70 | 2,633,088 |
| 2021-07-15 | $126.33 | $127.41 | $126.01 | $126.93 | $124.35 | 1,426,961 |
| 2021-07-14 | $125.47 | $127.06 | $125.23 | $126.23 | $123.67 | 2,132,974 |
| 2021-07-13 | $126.87 | $127.29 | $125.04 | $125.61 | $123.06 | 1,811,493 |
| 2021-07-12 | $125.84 | $127.82 | $125.83 | $127.41 | $124.82 | 2,730,489 |
| 2021-07-09 | $123.47 | $125.45 | $122.94 | $125.39 | $122.84 | 2,311,184 |
| 2021-07-08 | $122.64 | $123.88 | $122.50 | $123.11 | $120.61 | 1,927,030 |
| 2021-07-07 | $122.64 | $123.94 | $121.82 | $123.29 | $120.79 | 2,980,338 |
| 2021-07-06 | $121.26 | $122.71 | $120.25 | $122.54 | $120.05 | 2,864,624 |
| 2021-07-02 | $120.41 | $121.79 | $120.08 | $121.03 | $118.57 | 1,789,901 |
| 2021-07-01 | $119.54 | $121.14 | $119.15 | $119.98 | $117.54 | 3,211,535 |
| 2021-06-30 | $121.09 | $122.24 | $119.43 | $119.53 | $117.10 | 2,910,773 |
| 2021-06-29 | $121.44 | $122.70 | $121.28 | $121.45 | $118.98 | 1,743,817 |
| 2021-06-28 | $122.47 | $122.49 | $120.61 | $121.62 | $119.15 | 1,446,958 |
| 2021-06-25 | $121.05 | $122.08 | $120.59 | $122.00 | $119.52 | 2,075,777 |
| 2021-06-24 | $121.49 | $121.83 | $120.47 | $121.27 | $118.81 | 2,340,399 |
| 2021-06-23 | $121.93 | $122.23 | $121.03 | $121.12 | $118.66 | 2,583,626 |
| 2021-06-22 | $122.40 | $122.72 | $121.70 | $121.98 | $119.50 | 2,078,419 |
| 2021-06-21 | $119.96 | $122.88 | $119.50 | $122.59 | $120.10 | 2,745,060 |
| 2021-06-18 | $122.18 | $122.99 | $119.42 | $119.57 | $117.14 | 7,018,139 |
| 2021-06-17 | $121.15 | $122.84 | $121.10 | $122.61 | $120.12 | 3,612,600 |
| 2021-06-16 | $123.67 | $124.22 | $121.35 | $121.42 | $118.95 | 4,208,596 |
| 2021-06-15 | $125.33 | $125.92 | $123.05 | $123.14 | $120.64 | 2,666,479 |
| 2021-06-14 | $124.93 | $126.17 | $124.43 | $126.16 | $122.97 | 1,977,934 |
| 2021-06-11 | $126.18 | $126.18 | $123.90 | $124.71 | $121.56 | 2,385,322 |
| 2021-06-10 | $123.55 | $126.32 | $123.42 | $126.28 | $123.09 | 2,550,940 |
| 2021-06-09 | $124.11 | $124.31 | $123.18 | $123.61 | $120.48 | 1,538,233 |
| 2021-06-08 | $123.12 | $124.46 | $122.75 | $123.66 | $120.53 | 2,564,162 |
| 2021-06-07 | $122.82 | $123.17 | $122.40 | $122.68 | $119.58 | 1,688,019 |
| 2021-06-04 | $122.36 | $122.73 | $121.47 | $122.39 | $119.29 | 2,521,386 |
| 2021-06-03 | $121.75 | $122.16 | $121.11 | $121.87 | $118.79 | 4,006,036 |
| 2021-06-02 | $120.19 | $121.85 | $119.98 | $121.74 | $118.66 | 3,934,289 |
| 2021-06-01 | $118.46 | $120.11 | $117.51 | $119.83 | $116.80 | 2,547,077 |
| 2021-05-28 | $117.71 | $118.62 | $117.25 | $117.84 | $114.86 | 2,870,667 |
| 2021-05-27 | $117.65 | $118.31 | $116.71 | $116.86 | $113.90 | 3,470,074 |
| 2021-05-26 | $118.34 | $118.70 | $117.37 | $117.51 | $114.54 | 2,231,780 |
| 2021-05-25 | $118.39 | $118.63 | $116.75 | $118.18 | $115.19 | 2,072,102 |
| 2021-05-24 | $118.11 | $119.04 | $117.60 | $118.15 | $115.16 | 2,280,157 |
| 2021-05-21 | $117.22 | $118.00 | $116.97 | $117.53 | $114.56 | 2,372,174 |
| 2021-05-20 | $115.62 | $117.79 | $115.25 | $117.36 | $114.39 | 2,464,177 |
| 2021-05-19 | $114.18 | $115.41 | $113.58 | $115.35 | $112.43 | 2,112,082 |
| 2021-05-18 | $114.07 | $115.52 | $113.39 | $114.98 | $112.07 | 1,667,059 |
| 2021-05-17 | $114.75 | $115.08 | $113.80 | $114.19 | $111.30 | 1,427,291 |
| 2021-05-14 | $114.13 | $115.28 | $113.94 | $114.65 | $111.75 | 2,148,256 |
| 2021-05-13 | $112.74 | $114.54 | $112.04 | $113.50 | $110.63 | 2,066,037 |
| 2021-05-12 | $113.92 | $114.58 | $112.00 | $112.37 | $109.53 | 2,086,511 |
| 2021-05-11 | $115.48 | $115.59 | $113.32 | $114.86 | $111.95 | 1,871,922 |
| 2021-05-10 | $116.06 | $117.61 | $115.81 | $116.20 | $113.26 | 1,900,410 |
| 2021-05-07 | $114.89 | $116.08 | $114.89 | $116.02 | $113.09 | 2,610,062 |
| 2021-05-06 | $113.33 | $115.00 | $113.04 | $114.72 | $111.82 | 1,866,762 |
| 2021-05-05 | $115.41 | $115.49 | $112.47 | $113.01 | $110.15 | 2,512,000 |
| 2021-05-04 | $116.00 | $116.58 | $114.72 | $115.60 | $112.68 | 2,704,406 |
| 2021-05-03 | $116.84 | $116.93 | $115.64 | $116.01 | $113.08 | 2,038,023 |
| 2021-04-30 | $116.24 | $116.97 | $115.32 | $116.53 | $113.58 | 3,323,062 |
| 2021-04-29 | $115.39 | $116.49 | $115.26 | $116.27 | $113.33 | 1,751,598 |
| 2021-04-28 | $115.01 | $115.80 | $114.84 | $115.10 | $112.19 | 2,249,664 |
| 2021-04-27 | $115.32 | $115.48 | $114.77 | $114.85 | $111.95 | 2,366,582 |
| 2021-04-26 | $115.23 | $115.99 | $114.71 | $115.22 | $112.31 | 1,584,434 |
| 2021-04-23 | $115.09 | $115.39 | $114.14 | $114.87 | $111.96 | 1,749,827 |
| 2021-04-22 | $114.43 | $115.08 | $113.68 | $114.68 | $111.78 | 2,088,273 |
| 2021-04-21 | $115.03 | $115.86 | $114.55 | $114.71 | $111.81 | 2,318,608 |
| 2021-04-20 | $112.38 | $115.70 | $111.51 | $114.75 | $111.85 | 3,351,517 |
| 2021-04-19 | $112.00 | $113.00 | $110.69 | $112.25 | $109.41 | 2,554,017 |
| 2021-04-16 | $112.70 | $113.03 | $112.12 | $112.56 | $109.71 | 2,373,368 |
| 2021-04-15 | $110.64 | $112.50 | $110.01 | $112.36 | $109.52 | 2,539,561 |
| 2021-04-14 | $110.62 | $111.25 | $109.52 | $109.66 | $106.89 | 1,904,936 |
| 2021-04-13 | $110.20 | $110.88 | $109.64 | $110.78 | $107.98 | 2,152,417 |
| 2021-04-12 | $109.58 | $109.89 | $108.34 | $109.84 | $107.06 | 1,725,084 |
| 2021-04-09 | $108.56 | $109.94 | $108.32 | $109.51 | $106.74 | 2,454,044 |
| 2021-04-08 | $109.43 | $110.32 | $108.23 | $108.44 | $105.70 | 2,039,715 |
| 2021-04-07 | $109.31 | $109.78 | $108.69 | $109.63 | $106.86 | 3,400,559 |
| 2021-04-06 | $108.03 | $109.38 | $107.92 | $109.32 | $106.56 | 2,952,067 |
| 2021-04-05 | $109.00 | $109.24 | $107.77 | $108.37 | $105.63 | 3,862,854 |
| 2021-04-01 | $106.80 | $108.61 | $105.86 | $108.50 | $105.76 | 2,922,374 |
| 2021-03-31 | $106.45 | $107.34 | $105.20 | $106.00 | $103.32 | 4,922,811 |
| 2021-03-30 | $106.48 | $107.03 | $105.77 | $106.76 | $104.06 | 2,316,895 |
| 2021-03-29 | $106.73 | $107.24 | $104.99 | $106.77 | $104.07 | 2,928,378 |
| 2021-03-26 | $105.00 | $106.96 | $104.08 | $106.78 | $104.08 | 2,381,768 |
| 2021-03-25 | $103.55 | $104.65 | $102.42 | $104.43 | $101.79 | 1,745,695 |
| 2021-03-24 | $104.44 | $105.27 | $103.54 | $103.82 | $101.19 | 2,772,701 |
| 2021-03-23 | $103.52 | $105.58 | $103.15 | $105.20 | $102.54 | 3,609,532 |
| 2021-03-22 | $100.65 | $103.70 | $100.04 | $103.65 | $101.03 | 2,652,124 |
| 2021-03-19 | $102.28 | $102.91 | $100.31 | $100.38 | $97.84 | 4,555,405 |
| 2021-03-18 | $100.55 | $102.36 | $99.67 | $102.11 | $99.53 | 3,069,680 |
| 2021-03-17 | $103.42 | $103.42 | $100.71 | $102.10 | $98.91 | 4,000,356 |
| 2021-03-16 | $103.35 | $104.69 | $102.40 | $104.23 | $100.97 | 3,374,051 |
| 2021-03-15 | $101.24 | $103.01 | $100.42 | $102.78 | $99.57 | 2,979,181 |
| 2021-03-12 | $99.05 | $101.29 | $98.62 | $101.29 | $98.12 | 2,660,655 |
| 2021-03-11 | $97.92 | $100.31 | $97.72 | $99.56 | $96.45 | 2,354,023 |
| 2021-03-10 | $98.64 | $99.05 | $97.60 | $97.72 | $94.66 | 2,705,927 |
| 2021-03-09 | $97.22 | $99.71 | $97.22 | $98.32 | $95.25 | 3,361,924 |
| 2021-03-08 | $97.34 | $98.00 | $95.92 | $95.95 | $92.95 | 3,633,244 |
| 2021-03-05 | $95.99 | $97.81 | $94.14 | $97.37 | $94.33 | 3,552,822 |
| 2021-03-04 | $96.42 | $97.95 | $95.06 | $95.64 | $92.65 | 3,403,481 |
| 2021-03-03 | $98.50 | $99.01 | $95.93 | $96.11 | $93.10 | 3,362,355 |
| 2021-03-02 | $99.54 | $99.92 | $97.57 | $99.09 | $95.99 | 4,855,324 |
| 2021-03-01 | $100.11 | $101.10 | $99.31 | $99.43 | $96.32 | 3,059,002 |
| 2021-02-26 | $101.92 | $102.12 | $99.01 | $99.07 | $95.97 | 5,844,672 |
| 2021-02-25 | $103.09 | $103.45 | $100.76 | $101.39 | $98.22 | 3,633,092 |
| 2021-02-24 | $104.49 | $104.52 | $102.95 | $103.24 | $100.01 | 3,137,068 |
| 2021-02-23 | $105.61 | $105.87 | $104.04 | $104.55 | $101.28 | 2,213,365 |
| 2021-02-22 | $104.50 | $105.10 | $103.50 | $104.72 | $101.45 | 2,378,674 |
| 2021-02-19 | $106.28 | $106.58 | $105.18 | $105.30 | $102.01 | 1,999,900 |
| 2021-02-18 | $105.82 | $106.01 | $104.92 | $105.78 | $102.47 | 1,947,093 |
| 2021-02-17 | $106.77 | $106.96 | $104.90 | $105.83 | $102.52 | 2,005,675 |
| 2021-02-16 | $108.04 | $108.29 | $105.10 | $106.58 | $103.25 | 3,141,007 |
| 2021-02-12 | $107.21 | $107.77 | $106.75 | $107.67 | $104.30 | 1,393,016 |
| 2021-02-11 | $107.62 | $108.54 | $106.99 | $107.76 | $104.39 | 1,372,435 |
| 2021-02-10 | $108.38 | $109.09 | $107.29 | $107.52 | $104.16 | 1,621,855 |
| 2021-02-09 | $106.92 | $107.43 | $106.05 | $107.42 | $104.06 | 1,311,954 |
| 2021-02-08 | $106.75 | $107.12 | $105.91 | $107.08 | $103.73 | 1,754,046 |
| 2021-02-05 | $106.29 | $107.20 | $105.85 | $106.70 | $103.36 | 1,704,857 |
| 2021-02-04 | $106.64 | $107.37 | $106.04 | $106.41 | $103.08 | 2,697,985 |
| 2021-02-03 | $106.88 | $107.00 | $104.62 | $106.04 | $102.72 | 2,440,092 |
| 2021-02-02 | $106.61 | $107.44 | $105.40 | $106.88 | $103.54 | 2,148,583 |
| 2021-02-01 | $104.01 | $106.03 | $102.25 | $105.91 | $102.60 | 2,982,435 |
| 2021-01-29 | $102.20 | $104.69 | $100.82 | $103.20 | $99.97 | 3,090,886 |
| 2021-01-28 | $103.02 | $104.81 | $101.66 | $103.40 | $100.17 | 2,371,603 |
| 2021-01-27 | $105.72 | $106.89 | $101.81 | $103.28 | $100.05 | 2,884,365 |
| 2021-01-26 | $103.03 | $106.95 | $103.00 | $106.05 | $102.73 | 4,360,423 |
| 2021-01-25 | $101.39 | $103.89 | $101.14 | $102.70 | $99.49 | 2,965,747 |
| 2021-01-22 | $100.09 | $101.77 | $100.01 | $101.22 | $98.05 | 3,065,258 |
| 2021-01-21 | $100.10 | $100.53 | $98.98 | $100.43 | $97.29 | 2,376,235 |
| 2021-01-20 | $97.73 | $101.21 | $97.11 | $100.34 | $97.20 | 2,980,254 |
| 2021-01-19 | $98.40 | $98.59 | $96.95 | $98.01 | $94.95 | 2,540,635 |
| 2021-01-15 | $95.27 | $97.73 | $95.25 | $97.68 | $94.63 | 2,735,224 |
| 2021-01-14 | $95.88 | $96.13 | $94.46 | $95.50 | $92.51 | 3,269,774 |
| 2021-01-13 | $94.98 | $96.44 | $94.98 | $95.41 | $92.43 | 2,620,969 |
| 2021-01-12 | $94.51 | $94.97 | $93.08 | $94.71 | $91.75 | 2,474,522 |
| 2021-01-11 | $95.97 | $96.48 | $94.14 | $94.66 | $91.70 | 2,268,276 |
| 2021-01-08 | $95.27 | $97.60 | $95.15 | $96.60 | $93.58 | 2,199,734 |
| 2021-01-07 | $93.91 | $95.36 | $93.71 | $95.32 | $92.34 | 3,187,807 |
| 2021-01-06 | $96.09 | $96.36 | $93.39 | $93.91 | $90.97 | 4,786,448 |
| 2021-01-05 | $96.15 | $97.24 | $95.91 | $96.19 | $93.18 | 3,844,383 |
| 2021-01-04 | $99.55 | $99.89 | $95.99 | $96.04 | $93.04 | 4,454,245 |
| 2020-12-31 | $98.66 | $99.80 | $98.06 | $99.66 | $96.54 | 1,569,308 |
| 2020-12-30 | $97.98 | $99.33 | $97.90 | $98.82 | $95.73 | 1,568,049 |
| 2020-12-29 | $99.04 | $99.38 | $97.68 | $97.72 | $94.66 | 1,512,475 |
| 2020-12-28 | $97.89 | $98.49 | $97.28 | $98.22 | $95.15 | 1,327,007 |
| 2020-12-24 | $96.66 | $97.51 | $96.34 | $97.24 | $94.20 | 714,040 |
| 2020-12-23 | $98.00 | $98.92 | $96.16 | $96.19 | $93.18 | 2,218,438 |
| 2020-12-22 | $97.90 | $98.08 | $97.01 | $97.65 | $94.60 | 2,425,041 |
| 2020-12-21 | $96.31 | $97.60 | $95.99 | $97.25 | $94.21 | 3,483,354 |
| 2020-12-18 | $100.47 | $100.76 | $97.07 | $98.07 | $95.00 | 7,273,896 |
| 2020-12-17 | $100.13 | $100.69 | $99.52 | $100.58 | $97.43 | 3,842,580 |
| 2020-12-16 | $99.38 | $100.63 | $99.05 | $99.85 | $96.17 | 2,896,717 |
| 2020-12-15 | $97.55 | $99.56 | $96.84 | $99.55 | $95.88 | 3,010,626 |
| 2020-12-14 | $97.90 | $99.26 | $96.62 | $96.87 | $93.30 | 2,769,807 |
| 2020-12-11 | $96.76 | $97.51 | $95.69 | $97.37 | $93.78 | 3,177,199 |
| 2020-12-10 | $96.37 | $97.88 | $96.04 | $97.18 | $93.60 | 3,828,018 |
| 2020-12-09 | $97.22 | $97.29 | $95.16 | $96.43 | $92.88 | 2,919,242 |
| 2020-12-08 | $97.72 | $98.21 | $96.48 | $96.91 | $93.34 | 2,365,536 |
| 2020-12-07 | $98.05 | $98.79 | $97.31 | $97.53 | $93.94 | 2,264,306 |
| 2020-12-04 | $97.61 | $98.75 | $97.25 | $98.66 | $95.03 | 3,284,262 |
| 2020-12-03 | $97.26 | $97.96 | $96.59 | $97.10 | $93.52 | 4,348,624 |
| 2020-12-02 | $99.82 | $100.15 | $97.46 | $97.52 | $93.93 | 2,791,618 |
| 2020-12-01 | $100.84 | $101.91 | $100.14 | $100.20 | $96.51 | 3,420,073 |
| 2020-11-30 | $100.47 | $101.01 | $99.09 | $100.05 | $96.37 | 3,730,203 |
| 2020-11-27 | $99.45 | $100.84 | $98.80 | $100.60 | $96.90 | 1,273,086 |
| 2020-11-25 | $99.24 | $99.53 | $98.50 | $99.01 | $95.36 | 2,028,691 |
| 2020-11-24 | $100.38 | $100.73 | $98.53 | $98.81 | $95.17 | 2,654,817 |
| 2020-11-23 | $99.96 | $100.88 | $99.49 | $99.56 | $95.89 | 2,537,808 |
| 2020-11-20 | $100.05 | $100.82 | $98.62 | $100.27 | $96.58 | 2,530,477 |
| 2020-11-19 | $101.02 | $101.60 | $99.71 | $99.99 | $96.31 | 2,276,476 |
| 2020-11-18 | $104.18 | $104.65 | $101.37 | $101.40 | $97.67 | 2,012,499 |
| 2020-11-17 | $102.63 | $104.37 | $101.33 | $104.20 | $100.36 | 1,982,601 |
| 2020-11-16 | $104.46 | $104.68 | $100.85 | $103.26 | $99.46 | 2,061,581 |
| 2020-11-13 | $103.17 | $103.98 | $102.60 | $103.53 | $99.72 | 2,470,280 |
| 2020-11-12 | $102.62 | $103.69 | $101.50 | $102.62 | $98.84 | 2,968,330 |
| 2020-11-11 | $100.82 | $102.32 | $99.65 | $102.02 | $98.26 | 3,898,001 |
| 2020-11-10 | $100.00 | $100.56 | $98.14 | $99.94 | $96.26 | 5,771,054 |
| 2020-11-09 | $111.56 | $112.37 | $99.30 | $99.61 | $95.94 | 5,949,730 |
| 2020-11-06 | $105.57 | $106.40 | $104.50 | $104.89 | $101.03 | 1,765,170 |
| 2020-11-05 | $106.70 | $106.88 | $105.29 | $105.88 | $101.98 | 1,593,956 |
| 2020-11-04 | $104.80 | $107.63 | $104.29 | $105.81 | $101.91 | 1,958,828 |
| 2020-11-03 | $102.66 | $105.16 | $102.27 | $104.39 | $100.55 | 1,521,546 |
| 2020-11-02 | $100.72 | $102.28 | $100.36 | $101.87 | $98.12 | 1,830,212 |
| 2020-10-30 | $99.47 | $100.39 | $97.99 | $99.20 | $95.55 | 2,273,762 |
| 2020-10-29 | $97.30 | $101.10 | $96.57 | $100.18 | $96.49 | 2,234,359 |
| 2020-10-28 | $97.44 | $99.14 | $96.87 | $97.51 | $93.92 | 2,666,756 |
| 2020-10-27 | $100.39 | $101.35 | $99.12 | $99.14 | $95.49 | 1,797,939 |
| 2020-10-26 | $101.95 | $102.13 | $99.90 | $100.47 | $96.77 | 1,927,421 |
| 2020-10-23 | $103.72 | $104.12 | $102.88 | $103.24 | $99.44 | 1,403,169 |
| 2020-10-22 | $102.93 | $103.83 | $102.62 | $102.80 | $99.01 | 1,639,821 |
| 2020-10-21 | $102.91 | $104.54 | $102.27 | $102.65 | $98.87 | 1,922,213 |
| 2020-10-20 | $104.93 | $105.08 | $102.91 | $103.53 | $99.72 | 1,780,303 |
| 2020-10-19 | $105.12 | $105.24 | $102.90 | $103.02 | $99.23 | 1,938,911 |
| 2020-10-16 | $104.74 | $105.49 | $104.20 | $104.26 | $100.42 | 2,167,875 |
| 2020-10-15 | $103.24 | $105.90 | $103.08 | $104.98 | $101.11 | 1,280,525 |
| 2020-10-14 | $106.05 | $106.47 | $103.87 | $104.03 | $100.20 | 1,668,026 |
| 2020-10-13 | $107.09 | $107.88 | $106.10 | $106.63 | $102.70 | 2,096,825 |
| 2020-10-12 | $107.80 | $108.85 | $106.14 | $108.29 | $104.30 | 1,302,918 |
| 2020-10-09 | $107.35 | $107.95 | $106.28 | $106.91 | $102.97 | 1,918,925 |
| 2020-10-08 | $105.83 | $109.11 | $105.45 | $106.84 | $102.91 | 2,382,507 |
| 2020-10-07 | $105.09 | $106.38 | $103.92 | $105.76 | $101.87 | 2,056,761 |
| 2020-10-06 | $105.28 | $105.67 | $103.55 | $104.48 | $100.63 | 2,637,224 |
| 2020-10-05 | $105.00 | $105.72 | $103.43 | $105.19 | $101.32 | 2,747,009 |
| 2020-10-02 | $101.00 | $104.74 | $100.50 | $104.22 | $100.38 | 4,631,328 |
| 2020-10-01 | $100.93 | $102.37 | $99.56 | $102.16 | $98.40 | 3,090,407 |
| 2020-09-30 | $100.21 | $101.55 | $98.76 | $100.62 | $96.91 | 3,645,677 |
| 2020-09-29 | $99.58 | $100.45 | $99.00 | $99.61 | $95.94 | 1,826,354 |
| 2020-09-28 | $99.13 | $100.20 | $98.37 | $100.03 | $96.35 | 2,298,692 |
| 2020-09-25 | $95.01 | $97.69 | $94.76 | $97.67 | $94.07 | 1,634,691 |
| 2020-09-24 | $95.30 | $97.08 | $94.80 | $95.36 | $91.85 | 2,235,272 |
| 2020-09-23 | $98.96 | $99.37 | $94.85 | $95.30 | $91.79 | 2,543,384 |
| 2020-09-22 | $96.61 | $99.99 | $96.61 | $99.19 | $95.54 | 3,161,928 |
| 2020-09-21 | $98.12 | $98.40 | $95.89 | $96.55 | $92.99 | 4,409,528 |
| 2020-09-18 | $101.29 | $102.03 | $98.70 | $99.52 | $95.86 | 4,555,497 |
| 2020-09-17 | $100.89 | $102.18 | $99.97 | $101.10 | $97.38 | 2,309,049 |
| 2020-09-16 | $102.87 | $103.26 | $101.97 | $102.04 | $98.28 | 2,363,612 |
| 2020-09-15 | $102.20 | $103.58 | $102.13 | $102.73 | $98.39 | 1,524,549 |
| 2020-09-14 | $100.92 | $102.85 | $100.75 | $101.95 | $97.64 | 1,842,780 |
| 2020-09-11 | $100.43 | $100.94 | $99.17 | $100.21 | $95.97 | 1,830,164 |
| 2020-09-10 | $100.76 | $101.60 | $99.82 | $100.01 | $95.78 | 1,792,318 |
| 2020-09-09 | $99.96 | $101.58 | $99.73 | $100.98 | $96.71 | 2,999,665 |
| 2020-09-08 | $100.07 | $100.26 | $98.31 | $98.80 | $94.62 | 2,764,554 |
| 2020-09-04 | $101.52 | $102.40 | $98.19 | $100.76 | $96.50 | 2,042,910 |
| 2020-09-03 | $104.35 | $104.66 | $100.61 | $101.61 | $97.32 | 2,368,151 |
| 2020-09-02 | $101.51 | $104.66 | $100.91 | $104.58 | $100.16 | 3,236,635 |
| 2020-09-01 | $101.74 | $101.89 | $100.76 | $101.50 | $97.21 | 1,735,626 |
| 2020-08-31 | $102.44 | $102.68 | $100.88 | $101.86 | $97.55 | 2,630,703 |
| 2020-08-28 | $102.63 | $102.63 | $101.22 | $102.49 | $98.16 | 1,941,778 |
| 2020-08-27 | $101.67 | $102.68 | $101.40 | $101.90 | $97.59 | 2,035,222 |
| 2020-08-26 | $101.71 | $101.96 | $100.30 | $101.03 | $96.76 | 2,780,151 |
| 2020-08-25 | $102.51 | $102.60 | $100.95 | $101.98 | $97.67 | 3,121,253 |
| 2020-08-24 | $102.53 | $102.68 | $100.42 | $102.00 | $97.69 | 2,015,922 |
| 2020-08-21 | $103.54 | $103.62 | $101.85 | $103.04 | $98.68 | 1,411,041 |
| 2020-08-20 | $101.53 | $103.44 | $101.25 | $102.69 | $98.35 | 1,794,452 |
| 2020-08-19 | $103.75 | $104.05 | $101.47 | $101.74 | $97.44 | 2,827,303 |
| 2020-08-18 | $104.08 | $104.32 | $102.99 | $103.65 | $99.27 | 1,490,627 |
| 2020-08-17 | $102.30 | $104.22 | $102.00 | $104.21 | $99.81 | 2,081,378 |
| 2020-08-14 | $102.34 | $103.85 | $102.03 | $102.32 | $98.00 | 2,689,846 |
| 2020-08-13 | $102.50 | $103.73 | $102.33 | $102.64 | $98.30 | 2,104,547 |
| 2020-08-12 | $102.20 | $103.08 | $100.97 | $102.88 | $98.53 | 2,751,372 |
| 2020-08-11 | $104.68 | $104.71 | $100.08 | $100.51 | $96.26 | 3,576,281 |
| 2020-08-10 | $105.31 | $105.64 | $103.73 | $103.73 | $99.35 | 2,653,684 |
| 2020-08-07 | $104.37 | $105.15 | $104.10 | $105.07 | $100.63 | 2,014,720 |
| 2020-08-06 | $104.58 | $105.82 | $104.57 | $104.88 | $100.45 | 1,743,226 |
| 2020-08-05 | $106.12 | $106.50 | $104.63 | $104.90 | $100.47 | 1,561,671 |
| 2020-08-04 | $104.69 | $105.94 | $104.08 | $105.59 | $101.13 | 2,977,176 |
| 2020-08-03 | $105.48 | $105.92 | $104.00 | $104.98 | $100.54 | 2,063,084 |
| 2020-07-31 | $104.91 | $105.58 | $103.10 | $105.42 | $100.96 | 3,832,844 |
| 2020-07-30 | $104.98 | $106.73 | $104.33 | $105.19 | $100.74 | 2,758,547 |
| 2020-07-29 | $102.60 | $106.23 | $102.60 | $106.17 | $101.68 | 3,888,565 |
| 2020-07-28 | $101.60 | $103.17 | $101.16 | $102.54 | $98.21 | 3,263,295 |
| 2020-07-27 | $99.56 | $101.89 | $98.42 | $101.76 | $97.46 | 3,130,308 |
| 2020-07-24 | $98.61 | $100.14 | $97.97 | $99.91 | $95.69 | 3,020,603 |
| 2020-07-23 | $97.94 | $100.61 | $97.91 | $98.90 | $94.72 | 3,099,281 |
| 2020-07-22 | $97.16 | $98.75 | $96.44 | $98.38 | $94.22 | 3,412,915 |
| 2020-07-21 | $98.63 | $99.51 | $97.07 | $97.93 | $93.79 | 3,539,734 |
| 2020-07-20 | $94.93 | $95.83 | $94.60 | $94.73 | $90.73 | 2,380,686 |
| 2020-07-17 | $92.83 | $95.97 | $92.50 | $95.34 | $91.31 | 3,325,125 |
| 2020-07-16 | $93.51 | $94.51 | $92.06 | $92.10 | $88.21 | 2,902,922 |
| 2020-07-15 | $94.61 | $94.72 | $92.67 | $93.74 | $89.78 | 3,859,620 |
| 2020-07-14 | $93.67 | $94.23 | $92.48 | $93.38 | $89.43 | 4,206,174 |
| 2020-07-13 | $95.48 | $96.44 | $93.55 | $93.57 | $89.62 | 4,693,905 |
| 2020-07-10 | $95.94 | $96.43 | $94.45 | $94.82 | $90.81 | 3,033,182 |
| 2020-07-09 | $96.00 | $96.85 | $94.38 | $96.57 | $92.49 | 2,583,243 |
| 2020-07-08 | $94.93 | $95.82 | $94.78 | $95.76 | $91.71 | 3,082,811 |
| 2020-07-07 | $94.00 | $95.77 | $93.91 | $94.83 | $90.82 | 2,555,088 |
| 2020-07-06 | $97.00 | $97.94 | $95.15 | $95.56 | $91.52 | 2,509,758 |
| 2020-07-02 | $96.63 | $97.19 | $95.05 | $95.55 | $91.51 | 2,717,411 |
| 2020-07-01 | $93.52 | $95.40 | $92.89 | $95.15 | $91.13 | 2,624,954 |
| 2020-06-30 | $91.04 | $94.24 | $91.04 | $93.33 | $89.39 | 5,111,671 |
| 2020-06-29 | $90.91 | $91.61 | $89.47 | $91.17 | $87.32 | 2,249,009 |
| 2020-06-26 | $90.97 | $91.73 | $89.16 | $89.83 | $86.03 | 4,403,238 |
| 2020-06-25 | $89.75 | $91.57 | $88.83 | $91.47 | $87.60 | 3,009,326 |
| 2020-06-24 | $90.02 | $91.58 | $87.93 | $89.80 | $86.00 | 4,726,042 |
| 2020-06-23 | $93.61 | $93.83 | $91.26 | $91.45 | $87.58 | 2,396,974 |
| 2020-06-22 | $91.82 | $92.64 | $89.92 | $92.56 | $88.65 | 3,409,950 |
| 2020-06-19 | $96.68 | $96.68 | $91.65 | $91.87 | $87.99 | 12,157,538 |
| 2020-06-18 | $95.50 | $95.89 | $94.55 | $95.09 | $91.07 | 2,314,016 |
| 2020-06-17 | $97.99 | $97.99 | $95.86 | $96.70 | $92.61 | 2,713,454 |
| 2020-06-16 | $98.00 | $98.31 | $95.45 | $96.90 | $92.80 | 3,441,570 |
| 2020-06-15 | $90.91 | $95.32 | $90.87 | $94.39 | $90.40 | 3,647,606 |
| 2020-06-12 | $93.59 | $95.12 | $91.33 | $94.46 | $89.91 | 4,246,973 |
| 2020-06-11 | $93.76 | $94.16 | $90.80 | $90.91 | $86.54 | 4,992,426 |
| 2020-06-10 | $96.38 | $97.55 | $95.56 | $96.41 | $91.77 | 2,375,732 |
| 2020-06-09 | $96.33 | $98.21 | $95.73 | $97.33 | $92.65 | 2,888,833 |
| 2020-06-08 | $95.70 | $97.97 | $95.34 | $97.77 | $93.07 | 3,536,661 |
| 2020-06-05 | $96.18 | $97.42 | $95.38 | $95.71 | $91.10 | 3,612,200 |
| 2020-06-04 | $96.41 | $96.80 | $92.48 | $93.35 | $88.86 | 3,326,286 |
| 2020-06-03 | $95.81 | $97.72 | $95.50 | $97.32 | $92.64 | 2,970,036 |
| 2020-06-02 | $94.62 | $95.55 | $93.43 | $95.46 | $90.87 | 3,143,326 |
| 2020-06-01 | $91.96 | $94.56 | $91.54 | $93.70 | $89.19 | 2,310,550 |
| 2020-05-29 | $92.14 | $92.66 | $91.02 | $91.50 | $87.10 | 3,769,896 |
| 2020-05-28 | $93.00 | $93.34 | $91.24 | $93.05 | $88.57 | 2,616,870 |
| 2020-05-27 | $92.00 | $92.00 | $89.48 | $91.76 | $87.34 | 3,045,016 |
| 2020-05-26 | $90.18 | $90.70 | $88.82 | $90.02 | $85.69 | 2,743,445 |
| 2020-05-22 | $85.93 | $87.66 | $85.93 | $87.55 | $83.34 | 1,275,953 |
| 2020-05-21 | $86.48 | $87.47 | $85.95 | $86.40 | $82.24 | 3,091,932 |
| 2020-05-20 | $86.08 | $87.30 | $85.75 | $87.12 | $82.93 | 2,519,255 |
| 2020-05-19 | $86.30 | $87.09 | $84.53 | $84.68 | $80.61 | 3,093,063 |
| 2020-05-18 | $86.35 | $87.74 | $85.08 | $86.83 | $82.65 | 3,123,276 |
| 2020-05-15 | $83.16 | $83.98 | $82.00 | $83.28 | $79.27 | 4,971,864 |
| 2020-05-14 | $81.65 | $84.08 | $80.12 | $84.08 | $80.03 | 4,389,654 |
| 2020-05-13 | $83.56 | $84.72 | $82.56 | $82.84 | $78.85 | 3,935,526 |
| 2020-05-12 | $89.09 | $89.09 | $84.21 | $84.22 | $80.17 | 4,440,076 |
| 2020-05-11 | $88.71 | $90.23 | $88.29 | $88.88 | $84.60 | 3,627,767 |
| 2020-05-08 | $90.29 | $90.30 | $88.63 | $89.97 | $85.64 | 2,248,967 |
| 2020-05-07 | $88.13 | $88.92 | $87.34 | $88.07 | $83.83 | 2,704,027 |
| 2020-05-06 | $88.10 | $88.98 | $86.87 | $86.94 | $82.76 | 2,277,058 |
| 2020-05-05 | $88.24 | $88.93 | $87.31 | $87.74 | $83.52 | 1,845,419 |
| 2020-05-04 | $85.85 | $87.31 | $85.25 | $87.13 | $82.94 | 2,212,233 |
| 2020-05-01 | $87.34 | $88.63 | $86.09 | $86.85 | $82.67 | 2,643,264 |
| 2020-04-30 | $88.71 | $89.57 | $86.88 | $89.23 | $84.94 | 3,376,964 |
| 2020-04-29 | $91.55 | $92.00 | $89.99 | $90.16 | $85.82 | 3,151,278 |
| 2020-04-28 | $94.11 | $94.18 | $89.25 | $89.59 | $85.28 | 3,141,843 |
| 2020-04-27 | $90.83 | $92.68 | $89.73 | $91.84 | $87.42 | 2,538,880 |
| 2020-04-24 | $87.09 | $89.53 | $86.75 | $89.04 | $84.76 | 2,916,307 |
| 2020-04-23 | $88.05 | $88.96 | $86.63 | $86.75 | $82.58 | 2,974,571 |
| 2020-04-22 | $89.67 | $90.78 | $87.67 | $87.87 | $83.64 | 3,317,914 |
| 2020-04-21 | $83.80 | $89.64 | $83.71 | $89.00 | $84.72 | 4,255,146 |
| 2020-04-20 | $88.99 | $89.47 | $87.88 | $88.50 | $84.24 | 3,187,885 |
| 2020-04-17 | $90.26 | $90.95 | $88.24 | $90.22 | $85.88 | 3,678,443 |
| 2020-04-16 | $87.15 | $88.43 | $85.80 | $88.20 | $83.96 | 2,887,284 |
| 2020-04-15 | $86.49 | $87.91 | $84.89 | $86.54 | $82.38 | 3,867,815 |
| 2020-04-14 | $88.41 | $89.94 | $87.81 | $89.15 | $84.86 | 3,663,821 |
| 2020-04-13 | $90.94 | $91.70 | $86.26 | $86.41 | $82.25 | 4,250,296 |
| 2020-04-09 | $87.90 | $92.54 | $87.01 | $91.73 | $87.32 | 8,283,856 |
| 2020-04-08 | $82.50 | $86.79 | $80.72 | $86.18 | $82.03 | 5,108,491 |
| 2020-04-07 | $86.32 | $86.46 | $80.77 | $80.95 | $77.05 | 5,383,529 |
| 2020-04-06 | $78.03 | $80.94 | $77.04 | $80.23 | $76.37 | 5,914,433 |
| 2020-04-03 | $74.08 | $75.26 | $71.69 | $73.59 | $70.05 | 3,882,626 |
| 2020-04-02 | $71.36 | $76.30 | $71.06 | $75.51 | $71.88 | 5,395,855 |
| 2020-04-01 | $76.45 | $76.48 | $69.00 | $73.26 | $69.73 | 7,994,083 |
| 2020-03-31 | $81.19 | $82.37 | $75.22 | $80.37 | $76.50 | 11,324,173 |
| 2020-03-30 | $80.79 | $83.74 | $77.06 | $82.88 | $78.89 | 6,295,938 |
| 2020-03-27 | $74.64 | $82.00 | $74.24 | $79.17 | $75.36 | 4,490,794 |
| 2020-03-26 | $72.39 | $78.34 | $71.36 | $77.69 | $73.95 | 4,965,360 |
| 2020-03-25 | $68.78 | $75.33 | $68.23 | $72.19 | $68.72 | 6,917,543 |
| 2020-03-24 | $66.24 | $71.21 | $66.24 | $70.55 | $67.16 | 7,893,742 |
| 2020-03-23 | $63.00 | $65.03 | $59.82 | $63.37 | $60.32 | 5,631,185 |
| 2020-03-20 | $64.89 | $67.40 | $62.42 | $62.82 | $59.80 | 6,826,475 |
| 2020-03-19 | $66.95 | $67.95 | $63.25 | $63.91 | $60.83 | 5,489,775 |
| 2020-03-18 | $65.47 | $70.47 | $64.11 | $67.80 | $64.54 | 7,301,989 |
| 2020-03-17 | $66.47 | $73.04 | $64.56 | $70.69 | $67.29 | 7,876,942 |
| 2020-03-16 | $69.22 | $72.72 | $64.09 | $64.38 | $61.28 | 6,662,622 |
| 2020-03-13 | $74.16 | $78.36 | $71.40 | $77.82 | $74.08 | 6,021,830 |
| 2020-03-12 | $68.16 | $73.39 | $62.01 | $70.18 | $66.31 | 7,912,618 |
| 2020-03-11 | $78.07 | $78.28 | $73.17 | $73.69 | $69.63 | 7,836,829 |
| 2020-03-10 | $80.36 | $81.02 | $76.20 | $80.86 | $76.40 | 6,623,406 |
| 2020-03-09 | $80.83 | $80.83 | $77.47 | $77.77 | $73.48 | 7,291,614 |
| 2020-03-06 | $86.35 | $86.40 | $82.28 | $85.88 | $81.14 | 5,560,942 |
| 2020-03-05 | $92.10 | $92.86 | $88.60 | $89.71 | $84.76 | 3,135,206 |
| 2020-03-04 | $90.23 | $94.47 | $90.19 | $94.37 | $89.16 | 4,210,329 |
| 2020-03-03 | $88.63 | $91.59 | $87.68 | $89.39 | $84.46 | 5,843,363 |
| 2020-03-02 | $84.70 | $88.27 | $83.50 | $88.27 | $83.40 | 5,715,277 |
| 2020-02-28 | $84.42 | $85.20 | $80.94 | $84.28 | $79.63 | 7,285,610 |
| 2020-02-27 | $90.60 | $90.81 | $86.67 | $86.71 | $81.93 | 6,227,361 |
| 2020-02-26 | $92.00 | $93.32 | $90.98 | $91.26 | $86.23 | 4,662,229 |
| 2020-02-25 | $96.24 | $96.61 | $91.62 | $91.70 | $86.64 | 5,305,895 |
| 2020-02-24 | $97.79 | $98.64 | $95.82 | $95.98 | $90.69 | 3,574,467 |
| 2020-02-21 | $98.93 | $99.79 | $98.92 | $99.23 | $93.76 | 6,382,316 |
| 2020-02-20 | $97.68 | $99.04 | $96.91 | $98.95 | $93.49 | 3,992,904 |
| 2020-02-19 | $98.61 | $98.83 | $97.62 | $97.77 | $92.38 | 4,724,283 |
| 2020-02-18 | $97.63 | $98.39 | $97.23 | $98.35 | $92.93 | 3,742,756 |
| 2020-02-14 | $96.85 | $97.64 | $96.62 | $97.55 | $92.17 | 3,296,042 |
| 2020-02-13 | $96.63 | $97.09 | $96.10 | $96.47 | $91.15 | 3,652,710 |
| 2020-02-12 | $96.65 | $97.35 | $96.14 | $96.79 | $91.45 | 2,523,255 |
| 2020-02-11 | $95.33 | $96.85 | $95.04 | $96.21 | $90.90 | 3,740,406 |
| 2020-02-10 | $93.73 | $95.00 | $93.37 | $94.66 | $89.44 | 5,153,252 |
| 2020-02-07 | $93.29 | $93.56 | $92.60 | $93.14 | $88.00 | 3,643,799 |
| 2020-02-06 | $92.74 | $93.44 | $92.54 | $93.11 | $87.97 | 3,935,171 |
| 2020-02-05 | $93.86 | $94.01 | $92.43 | $92.74 | $87.62 | 5,736,310 |
| 2020-02-04 | $91.98 | $94.13 | $91.52 | $93.42 | $88.27 | 4,978,011 |
| 2020-02-03 | $93.50 | $93.50 | $91.54 | $91.87 | $86.80 | 23,204,876 |
| 2020-01-31 | $95.87 | $95.97 | $92.51 | $92.88 | $87.76 | 5,227,552 |
| 2020-01-30 | $96.08 | $96.96 | $95.61 | $96.21 | $90.90 | 3,455,220 |
| 2020-01-29 | $95.82 | $96.62 | $95.25 | $96.50 | $91.18 | 2,730,136 |
| 2020-01-28 | $95.30 | $96.02 | $95.04 | $95.56 | $90.29 | 2,245,167 |
| 2020-01-27 | $95.39 | $96.06 | $94.84 | $94.99 | $89.75 | 2,770,848 |
| 2020-01-24 | $95.90 | $96.78 | $95.57 | $96.15 | $90.85 | 3,201,765 |
| 2020-01-23 | $93.54 | $95.75 | $93.12 | $95.70 | $90.42 | 3,200,895 |
| 2020-01-22 | $95.17 | $96.38 | $93.72 | $93.94 | $88.76 | 3,434,692 |
| 2020-01-21 | $94.15 | $95.61 | $94.06 | $95.57 | $90.30 | 3,335,526 |
| 2020-01-17 | $93.35 | $94.78 | $93.31 | $94.27 | $89.07 | 4,292,475 |
| 2020-01-16 | $92.54 | $93.37 | $92.31 | $93.35 | $88.20 | 2,627,486 |
| 2020-01-15 | $91.09 | $92.49 | $91.01 | $92.21 | $87.12 | 3,309,541 |
| 2020-01-14 | $91.55 | $91.84 | $90.32 | $90.63 | $85.63 | 3,124,509 |
| 2020-01-13 | $89.54 | $91.82 | $89.50 | $91.80 | $86.74 | 2,833,763 |
| 2020-01-10 | $89.07 | $89.73 | $89.01 | $89.44 | $84.51 | 2,204,251 |
| 2020-01-09 | $89.28 | $89.81 | $88.74 | $88.96 | $84.05 | 1,688,303 |
| 2020-01-08 | $88.46 | $89.23 | $88.15 | $88.95 | $84.04 | 2,013,672 |
| 2020-01-07 | $88.62 | $88.94 | $87.88 | $88.47 | $83.59 | 2,054,465 |
| 2020-01-06 | $89.44 | $89.60 | $88.89 | $89.04 | $84.13 | 1,792,842 |
| 2020-01-03 | $87.55 | $89.86 | $87.55 | $89.39 | $84.46 | 2,187,955 |
| 2020-01-02 | $89.67 | $89.80 | $87.75 | $88.40 | $83.52 | 2,246,180 |
| 2019-12-31 | $88.86 | $89.28 | $88.38 | $89.14 | $84.22 | 2,254,441 |
| 2019-12-30 | $88.50 | $88.99 | $88.25 | $88.86 | $83.96 | 1,374,004 |
| 2019-12-27 | $88.75 | $88.96 | $88.35 | $88.67 | $83.78 | 1,250,371 |
| 2019-12-26 | $87.96 | $88.55 | $87.93 | $88.41 | $83.53 | 826,801 |
| 2019-12-24 | $87.70 | $88.09 | $87.45 | $87.86 | $83.01 | 980,380 |
| 2019-12-23 | $88.26 | $88.43 | $87.39 | $87.60 | $82.77 | 1,637,093 |
| 2019-12-20 | $87.72 | $88.63 | $87.38 | $88.03 | $83.17 | 5,370,158 |
| 2019-12-19 | $87.51 | $87.70 | $87.07 | $87.31 | $82.49 | 3,127,821 |
| 2019-12-18 | $87.05 | $87.80 | $86.70 | $87.55 | $82.72 | 3,114,177 |
| 2019-12-17 | $88.58 | $88.78 | $87.14 | $87.31 | $82.00 | 2,631,774 |
| 2019-12-16 | $89.07 | $89.37 | $87.35 | $88.36 | $82.98 | 3,308,406 |
| 2019-12-13 | $88.82 | $89.18 | $87.54 | $88.54 | $83.15 | 5,503,821 |
| 2019-12-12 | $89.61 | $90.29 | $88.48 | $88.92 | $83.51 | 2,238,849 |
| 2019-12-11 | $91.17 | $91.40 | $89.44 | $89.80 | $84.34 | 2,272,047 |
| 2019-12-10 | $92.07 | $92.25 | $90.91 | $91.14 | $85.59 | 2,635,195 |
| 2019-12-09 | $91.65 | $91.91 | $91.07 | $91.38 | $85.82 | 2,174,678 |
| 2019-12-06 | $91.57 | $91.94 | $91.26 | $91.43 | $85.87 | 2,221,113 |
| 2019-12-05 | $91.10 | $91.36 | $90.29 | $91.35 | $85.79 | 2,293,798 |
| 2019-12-04 | $90.88 | $91.58 | $90.50 | $91.10 | $85.56 | 2,493,596 |
| 2019-12-03 | $89.87 | $90.85 | $89.58 | $90.73 | $85.21 | 2,567,695 |
| 2019-12-02 | $91.47 | $91.77 | $89.98 | $90.01 | $84.53 | 2,554,676 |
| 2019-11-29 | $92.79 | $92.80 | $91.52 | $91.55 | $85.98 | 1,652,215 |
| 2019-11-27 | $92.06 | $92.69 | $91.60 | $92.40 | $86.78 | 1,811,443 |
| 2019-11-26 | $90.86 | $92.36 | $90.73 | $92.33 | $86.71 | 5,789,303 |
| 2019-11-25 | $90.95 | $91.54 | $90.57 | $90.86 | $85.33 | 2,394,535 |
| 2019-11-22 | $90.94 | $91.24 | $89.80 | $90.56 | $85.05 | 2,014,194 |
| 2019-11-21 | $90.94 | $91.50 | $90.44 | $90.85 | $85.32 | 3,375,903 |
| 2019-11-20 | $90.70 | $91.72 | $90.62 | $91.55 | $85.98 | 2,861,520 |
| 2019-11-19 | $89.99 | $91.23 | $89.82 | $91.03 | $85.49 | 3,604,115 |
| 2019-11-18 | $89.11 | $90.40 | $89.10 | $89.89 | $84.42 | 1,921,173 |
| 2019-11-15 | $89.42 | $89.71 | $88.91 | $89.10 | $83.68 | 2,520,185 |
| 2019-11-14 | $88.26 | $89.21 | $88.17 | $89.12 | $83.70 | 2,837,111 |
| 2019-11-13 | $86.70 | $88.20 | $86.58 | $87.93 | $82.58 | 2,924,789 |
| 2019-11-12 | $87.17 | $88.55 | $86.57 | $86.63 | $81.36 | 2,431,786 |
| 2019-11-11 | $86.97 | $87.58 | $86.83 | $87.32 | $82.01 | 1,548,268 |
| 2019-11-08 | $87.23 | $87.87 | $86.99 | $87.07 | $81.77 | 2,145,335 |
| 2019-11-07 | $87.44 | $87.74 | $86.86 | $87.26 | $81.95 | 2,307,461 |
| 2019-11-06 | $86.56 | $87.87 | $86.40 | $87.57 | $82.24 | 3,106,978 |
| 2019-11-05 | $87.30 | $87.66 | $85.08 | $85.90 | $80.67 | 4,954,648 |
| 2019-11-04 | $87.18 | $87.98 | $86.80 | $87.77 | $82.43 | 2,573,966 |
| 2019-11-01 | $88.18 | $88.64 | $86.81 | $87.44 | $82.12 | 4,507,411 |
| 2019-10-31 | $87.90 | $88.75 | $87.43 | $87.76 | $82.42 | 6,367,046 |
| 2019-10-30 | $87.19 | $87.72 | $86.48 | $87.68 | $82.35 | 3,690,907 |
| 2019-10-29 | $86.00 | $87.28 | $85.87 | $86.65 | $81.38 | 5,335,665 |
| 2019-10-28 | $87.72 | $88.44 | $85.81 | $85.89 | $80.66 | 15,446,553 |
| 2019-10-25 | $91.73 | $91.87 | $90.84 | $90.86 | $85.33 | 2,179,613 |
| 2019-10-24 | $92.20 | $92.49 | $91.55 | $92.09 | $86.49 | 1,789,336 |
| 2019-10-23 | $90.88 | $91.94 | $90.54 | $91.87 | $86.28 | 2,179,615 |
| 2019-10-22 | $91.52 | $91.52 | $90.23 | $90.81 | $85.28 | 2,628,427 |
| 2019-10-21 | $89.74 | $90.63 | $89.51 | $90.62 | $85.11 | 1,777,079 |
| 2019-10-18 | $89.65 | $89.91 | $89.07 | $89.61 | $84.16 | 1,728,826 |
| 2019-10-17 | $88.99 | $89.47 | $88.42 | $89.16 | $83.74 | 1,967,293 |
| 2019-10-16 | $89.11 | $89.11 | $87.82 | $89.04 | $83.62 | 1,933,721 |
| 2019-10-15 | $86.19 | $89.32 | $85.89 | $89.11 | $83.69 | 2,747,831 |
| 2019-10-14 | $85.97 | $86.47 | $85.58 | $86.26 | $81.01 | 1,505,907 |
| 2019-10-11 | $86.31 | $86.49 | $85.51 | $85.84 | $80.62 | 1,461,435 |
| 2019-10-10 | $85.21 | $86.09 | $85.00 | $85.81 | $80.59 | 1,456,994 |
| 2019-10-09 | $85.76 | $86.11 | $85.08 | $85.49 | $80.29 | 1,225,659 |
| 2019-10-08 | $85.57 | $86.22 | $84.32 | $85.14 | $79.96 | 1,735,843 |
| 2019-10-07 | $85.64 | $86.44 | $85.28 | $85.76 | $80.54 | 1,192,906 |
| 2019-10-04 | $85.71 | $86.33 | $85.50 | $86.19 | $80.95 | 1,579,641 |
| 2019-10-03 | $84.21 | $85.65 | $84.00 | $85.51 | $80.31 | 2,154,475 |
| 2019-10-02 | $83.93 | $84.50 | $83.23 | $84.25 | $79.12 | 2,240,182 |
| 2019-10-01 | $85.25 | $85.67 | $83.73 | $84.25 | $79.12 | 1,799,391 |
| 2019-09-30 | $85.77 | $86.20 | $85.20 | $85.22 | $80.03 | 2,017,654 |
| 2019-09-27 | $86.51 | $86.71 | $84.96 | $85.78 | $80.56 | 2,273,365 |
| 2019-09-26 | $85.64 | $86.33 | $85.11 | $86.27 | $81.02 | 1,681,259 |
| 2019-09-25 | $84.49 | $85.33 | $84.17 | $85.11 | $79.93 | 1,697,639 |
| 2019-09-24 | $84.86 | $85.26 | $83.78 | $84.22 | $79.10 | 2,185,837 |
| 2019-09-23 | $84.00 | $85.21 | $84.00 | $84.62 | $79.47 | 2,272,886 |
| 2019-09-20 | $85.61 | $85.78 | $84.34 | $84.35 | $79.22 | 4,659,513 |
| 2019-09-19 | $85.26 | $85.50 | $84.52 | $85.02 | $79.85 | 1,835,792 |
| 2019-09-18 | $86.33 | $86.94 | $85.03 | $85.58 | $79.88 | 1,875,216 |
| 2019-09-17 | $85.75 | $86.60 | $85.43 | $86.44 | $80.68 | 2,232,486 |
| 2019-09-16 | $84.29 | $85.51 | $84.07 | $85.22 | $79.54 | 2,156,869 |
| 2019-09-13 | $84.06 | $85.14 | $83.92 | $84.19 | $78.58 | 1,737,569 |
| 2019-09-12 | $83.17 | $84.12 | $82.90 | $84.04 | $78.44 | 1,701,467 |
| 2019-09-11 | $83.34 | $83.51 | $81.86 | $82.49 | $76.99 | 2,148,278 |
| 2019-09-10 | $84.15 | $84.33 | $82.11 | $83.27 | $77.72 | 3,160,495 |
| 2019-09-09 | $84.91 | $85.13 | $84.14 | $84.63 | $78.99 | 1,500,716 |
| 2019-09-06 | $84.48 | $85.19 | $84.20 | $84.79 | $79.14 | 2,075,874 |
| 2019-09-05 | $85.29 | $85.64 | $84.23 | $84.59 | $78.95 | 2,382,952 |
| 2019-09-04 | $85.29 | $85.76 | $84.98 | $85.37 | $79.68 | 2,226,625 |
| 2019-09-03 | $83.15 | $84.89 | $83.00 | $84.57 | $78.93 | 2,044,348 |
| 2019-08-30 | $84.21 | $84.22 | $83.18 | $83.62 | $78.05 | 1,861,108 |
| 2019-08-29 | $83.48 | $84.11 | $83.18 | $83.72 | $78.14 | 1,499,446 |
| 2019-08-28 | $82.17 | $83.02 | $81.79 | $82.84 | $77.32 | 1,550,738 |
| 2019-08-27 | $83.17 | $83.42 | $81.86 | $82.01 | $76.54 | 2,080,419 |
| 2019-08-26 | $82.70 | $83.00 | $81.76 | $82.63 | $77.12 | 1,642,173 |
| 2019-08-23 | $84.22 | $84.22 | $81.47 | $81.89 | $76.43 | 2,183,079 |
| 2019-08-22 | $83.42 | $84.20 | $82.84 | $83.99 | $78.39 | 1,359,887 |
| 2019-08-21 | $83.01 | $83.94 | $82.45 | $83.30 | $77.75 | 1,501,482 |
| 2019-08-20 | $83.94 | $84.09 | $82.39 | $82.45 | $76.95 | 1,675,205 |
| 2019-08-19 | $82.87 | $84.08 | $82.63 | $83.86 | $78.27 | 1,730,708 |
| 2019-08-16 | $81.87 | $82.60 | $80.98 | $82.39 | $76.90 | 4,364,437 |
| 2019-08-15 | $80.15 | $81.33 | $79.39 | $81.21 | $75.80 | 2,248,306 |
| 2019-08-14 | $81.20 | $81.65 | $80.16 | $80.26 | $74.91 | 2,270,962 |
| 2019-08-13 | $81.99 | $82.49 | $81.11 | $81.82 | $76.37 | 1,821,131 |
| 2019-08-12 | $81.60 | $82.16 | $81.22 | $81.69 | $76.24 | 1,744,975 |
| 2019-08-09 | $81.75 | $82.34 | $80.35 | $81.83 | $76.38 | 2,788,067 |
| 2019-08-08 | $80.65 | $82.33 | $80.00 | $82.17 | $76.69 | 2,163,717 |
| 2019-08-07 | $79.48 | $81.09 | $78.38 | $80.50 | $75.13 | 2,040,633 |
| 2019-08-06 | $78.84 | $80.41 | $78.59 | $79.95 | $74.62 | 2,886,744 |
| 2019-08-05 | $80.00 | $80.00 | $77.50 | $78.64 | $73.40 | 2,706,495 |
| 2019-08-02 | $80.85 | $80.95 | $80.18 | $80.51 | $75.14 | 1,773,832 |
| 2019-08-01 | $80.52 | $81.85 | $80.03 | $80.78 | $75.40 | 2,339,963 |
| 2019-07-31 | $81.80 | $82.50 | $80.03 | $80.61 | $75.24 | 3,302,142 |
| 2019-07-30 | $82.52 | $83.12 | $81.45 | $82.01 | $76.54 | 1,398,429 |
| 2019-07-29 | $82.38 | $83.31 | $82.13 | $82.63 | $77.12 | 1,845,131 |
| 2019-07-26 | $81.50 | $82.20 | $81.19 | $82.11 | $76.64 | 1,653,256 |
| 2019-07-25 | $82.18 | $82.25 | $81.04 | $81.45 | $76.02 | 1,925,983 |
| 2019-07-24 | $82.47 | $82.64 | $81.80 | $82.26 | $76.78 | 2,103,846 |
| 2019-07-23 | $81.49 | $82.65 | $81.10 | $82.59 | $77.08 | 2,141,310 |
| 2019-07-22 | $80.91 | $81.39 | $80.36 | $81.18 | $75.77 | 1,644,792 |
| 2019-07-19 | $82.66 | $82.88 | $80.66 | $80.74 | $75.36 | 2,043,861 |
| 2019-07-18 | $81.75 | $82.83 | $81.46 | $82.43 | $76.94 | 1,884,992 |
| 2019-07-17 | $81.79 | $82.11 | $80.69 | $81.61 | $76.17 | 2,011,369 |
| 2019-07-16 | $80.25 | $82.28 | $79.17 | $81.46 | $76.03 | 3,720,223 |
| 2019-07-15 | $80.47 | $81.02 | $79.90 | $79.94 | $74.61 | 2,949,231 |
| 2019-07-12 | $80.96 | $81.21 | $79.56 | $80.03 | $74.70 | 3,177,698 |
| 2019-07-11 | $83.00 | $83.12 | $80.55 | $81.02 | $75.62 | 2,610,170 |
| 2019-07-10 | $83.45 | $83.99 | $82.52 | $83.02 | $77.49 | 2,343,598 |
| 2019-07-09 | $82.30 | $82.82 | $81.89 | $82.62 | $77.11 | 1,928,966 |
| 2019-07-08 | $82.20 | $82.35 | $81.74 | $82.31 | $76.82 | 1,847,417 |
| 2019-07-05 | $82.20 | $82.99 | $80.66 | $82.43 | $76.94 | 1,565,572 |
| 2019-07-03 | $81.83 | $82.60 | $81.72 | $82.60 | $77.09 | 1,193,272 |
| 2019-07-02 | $80.29 | $81.68 | $80.01 | $81.59 | $76.15 | 2,428,495 |
| 2019-07-01 | $80.91 | $80.98 | $78.84 | $79.92 | $74.59 | 1,814,928 |
| 2019-06-28 | $79.46 | $80.40 | $79.42 | $80.10 | $74.76 | 3,272,219 |
| 2019-06-27 | $78.68 | $79.49 | $78.68 | $79.36 | $74.07 | 1,621,371 |
| 2019-06-26 | $79.89 | $80.18 | $77.75 | $78.14 | $72.93 | 2,786,823 |
| 2019-06-25 | $80.90 | $81.64 | $79.66 | $79.78 | $74.46 | 2,059,422 |
| 2019-06-24 | $81.68 | $81.75 | $80.27 | $80.60 | $75.23 | 2,220,478 |
| 2019-06-21 | $82.13 | $82.13 | $81.33 | $81.33 | $75.91 | 5,017,875 |
| 2019-06-20 | $82.21 | $82.82 | $81.98 | $82.48 | $76.98 | 2,844,403 |
| 2019-06-19 | $80.25 | $81.89 | $80.04 | $81.53 | $76.10 | 1,584,748 |
| 2019-06-18 | $81.43 | $82.04 | $80.12 | $80.48 | $75.12 | 2,069,070 |
| 2019-06-17 | $80.39 | $81.00 | $80.27 | $80.92 | $75.53 | 1,596,037 |
| 2019-06-14 | $80.03 | $80.61 | $79.85 | $79.96 | $74.63 | 1,910,113 |
| 2019-06-13 | $78.90 | $80.00 | $78.86 | $79.93 | $74.60 | 3,254,033 |
| 2019-06-12 | $78.43 | $79.13 | $78.36 | $78.81 | $73.56 | 1,930,676 |
| 2019-06-11 | $78.76 | $78.88 | $77.87 | $78.83 | $73.08 | 1,666,285 |
| 2019-06-10 | $78.35 | $78.62 | $77.80 | $78.41 | $72.69 | 1,096,083 |
| 2019-06-07 | $78.49 | $78.89 | $78.11 | $78.19 | $72.49 | 1,556,113 |
| 2019-06-06 | $77.68 | $78.35 | $77.32 | $78.14 | $72.44 | 1,538,638 |
| 2019-06-05 | $75.37 | $77.56 | $75.25 | $77.47 | $71.82 | 1,939,097 |
| 2019-06-04 | $75.50 | $75.50 | $74.12 | $75.00 | $69.53 | 2,470,945 |
| 2019-06-03 | $74.41 | $75.26 | $73.67 | $75.10 | $69.63 | 3,404,633 |
| 2019-05-31 | $72.80 | $74.38 | $72.50 | $73.67 | $68.30 | 2,831,270 |
| 2019-05-30 | $73.43 | $73.86 | $72.97 | $73.32 | $67.98 | 2,030,881 |
| 2019-05-29 | $74.20 | $74.46 | $72.79 | $73.15 | $67.82 | 2,309,745 |
| 2019-05-28 | $75.76 | $75.84 | $74.37 | $74.37 | $68.95 | 3,494,177 |
| 2019-05-24 | $76.71 | $77.13 | $75.36 | $75.41 | $69.91 | 3,072,886 |
| 2019-05-23 | $76.24 | $77.33 | $75.89 | $76.43 | $70.86 | 1,635,683 |
| 2019-05-22 | $76.86 | $77.01 | $76.24 | $76.55 | $70.97 | 1,111,682 |
| 2019-05-21 | $76.02 | $77.13 | $76.02 | $76.83 | $71.23 | 1,891,206 |
| 2019-05-20 | $76.61 | $76.61 | $75.29 | $75.59 | $70.08 | 1,370,100 |
| 2019-05-17 | $76.14 | $76.87 | $75.99 | $76.61 | $71.03 | 2,310,784 |
| 2019-05-16 | $76.30 | $77.06 | $76.03 | $76.87 | $71.27 | 1,705,123 |
| 2019-05-15 | $75.49 | $76.57 | $75.01 | $76.01 | $70.47 | 1,342,230 |
| 2019-05-14 | $75.04 | $75.58 | $74.95 | $75.30 | $69.81 | 1,692,928 |
| 2019-05-13 | $74.71 | $75.23 | $74.52 | $75.06 | $69.59 | 1,981,615 |
| 2019-05-10 | $74.60 | $75.86 | $74.31 | $75.56 | $70.05 | 1,959,973 |
| 2019-05-09 | $74.28 | $74.72 | $73.53 | $74.64 | $69.20 | 1,775,276 |
| 2019-05-08 | $74.33 | $75.29 | $74.20 | $74.39 | $68.97 | 1,801,381 |
| 2019-05-07 | $75.65 | $76.03 | $73.63 | $74.32 | $68.90 | 3,169,154 |
| 2019-05-06 | $76.19 | $76.49 | $75.85 | $76.24 | $70.68 | 1,292,159 |
| 2019-05-03 | $76.64 | $76.97 | $76.25 | $76.77 | $71.17 | 1,767,003 |
| 2019-05-02 | $77.51 | $77.99 | $76.22 | $76.33 | $70.77 | 2,561,259 |
| 2019-05-01 | $76.67 | $78.56 | $76.63 | $77.60 | $71.94 | 3,585,862 |
| 2019-04-30 | $75.56 | $76.82 | $75.02 | $76.67 | $71.08 | 2,396,742 |
| 2019-04-29 | $75.90 | $76.35 | $75.27 | $75.38 | $69.89 | 2,180,095 |
| 2019-04-26 | $75.59 | $76.13 | $75.37 | $76.10 | $70.55 | 2,286,343 |
| 2019-04-25 | $74.80 | $75.66 | $74.51 | $75.46 | $69.96 | 1,981,332 |
| 2019-04-24 | $74.34 | $75.35 | $74.12 | $75.31 | $69.82 | 2,197,877 |
| 2019-04-23 | $73.24 | $74.43 | $73.23 | $74.20 | $68.79 | 2,448,767 |
| 2019-04-22 | $73.39 | $73.54 | $72.00 | $72.93 | $67.61 | 2,587,371 |
| 2019-04-18 | $72.32 | $73.69 | $72.24 | $73.57 | $68.21 | 2,287,302 |
| 2019-04-17 | $73.18 | $73.18 | $71.72 | $72.26 | $66.99 | 2,842,949 |
| 2019-04-16 | $73.73 | $73.94 | $72.20 | $72.77 | $67.47 | 3,371,192 |
| 2019-04-15 | $74.52 | $74.59 | $73.49 | $73.73 | $68.36 | 2,403,704 |
| 2019-04-12 | $73.51 | $74.44 | $73.00 | $74.43 | $69.00 | 2,291,206 |
| 2019-04-11 | $73.75 | $73.93 | $73.01 | $73.56 | $68.20 | 2,075,325 |
| 2019-04-10 | $72.75 | $73.58 | $72.42 | $73.56 | $68.20 | 2,116,412 |
| 2019-04-09 | $72.79 | $72.93 | $72.24 | $72.38 | $67.10 | 1,654,782 |
| 2019-04-08 | $73.10 | $73.19 | $72.46 | $72.89 | $67.58 | 1,661,107 |
| 2019-04-05 | $72.69 | $73.12 | $72.47 | $73.06 | $67.73 | 1,182,569 |
| 2019-04-04 | $73.15 | $73.15 | $72.31 | $72.85 | $67.54 | 1,157,433 |
| 2019-04-03 | $73.15 | $73.43 | $72.22 | $73.15 | $67.82 | 2,467,275 |
| 2019-04-02 | $72.44 | $73.26 | $71.95 | $73.14 | $67.81 | 2,366,125 |
| 2019-04-01 | $72.01 | $72.37 | $71.26 | $72.21 | $66.95 | 2,226,450 |
| 2019-03-29 | $72.38 | $72.46 | $71.70 | $71.95 | $66.71 | 2,679,725 |
| 2019-03-28 | $71.67 | $72.17 | $71.25 | $72.12 | $66.86 | 1,900,176 |
| 2019-03-27 | $72.15 | $72.37 | $71.09 | $71.59 | $66.37 | 2,038,320 |
| 2019-03-26 | $71.36 | $72.19 | $71.33 | $72.16 | $66.90 | 1,935,952 |
| 2019-03-25 | $71.19 | $71.41 | $70.60 | $70.95 | $65.78 | 1,549,564 |
| 2019-03-22 | $72.07 | $72.46 | $71.04 | $71.07 | $65.89 | 2,176,365 |
| 2019-03-21 | $70.71 | $72.12 | $70.65 | $72.06 | $66.81 | 2,138,454 |
| 2019-03-20 | $70.49 | $71.51 | $70.23 | $70.92 | $65.75 | 2,510,444 |
| 2019-03-19 | $70.87 | $71.03 | $70.15 | $70.43 | $65.30 | 1,863,952 |
| 2019-03-18 | $71.77 | $71.87 | $70.47 | $70.85 | $65.69 | 1,739,128 |
| 2019-03-15 | $71.57 | $71.85 | $71.38 | $71.64 | $66.42 | 3,686,380 |
| 2019-03-14 | $71.94 | $72.03 | $71.23 | $71.78 | $66.55 | 2,226,489 |
| 2019-03-13 | $72.07 | $72.82 | $72.00 | $72.38 | $66.61 | 2,712,899 |
| 2019-03-12 | $71.13 | $71.74 | $70.98 | $71.62 | $65.91 | 2,646,748 |
| 2019-03-11 | $70.23 | $71.14 | $69.95 | $70.99 | $65.33 | 2,102,123 |
| 2019-03-08 | $69.10 | $70.01 | $68.96 | $69.94 | $64.37 | 2,924,860 |
| 2019-03-07 | $70.26 | $70.57 | $69.33 | $69.52 | $63.98 | 2,895,404 |
| 2019-03-06 | $70.38 | $70.58 | $69.98 | $70.17 | $64.58 | 2,303,855 |
| 2019-03-05 | $70.34 | $70.79 | $70.16 | $70.34 | $64.73 | 1,981,204 |
| 2019-03-04 | $70.27 | $70.49 | $69.60 | $70.34 | $64.73 | 2,489,154 |
| 2019-03-01 | $70.06 | $70.42 | $69.15 | $69.88 | $64.31 | 3,763,688 |
| 2019-02-28 | $70.01 | $70.91 | $69.56 | $70.06 | $64.48 | 4,170,527 |
| 2019-02-27 | $70.61 | $70.68 | $69.55 | $70.16 | $64.57 | 2,303,116 |
| 2019-02-26 | $71.37 | $71.45 | $70.80 | $71.04 | $65.38 | 1,457,168 |
| 2019-02-25 | $71.84 | $71.92 | $71.12 | $71.26 | $65.58 | 1,976,295 |
| 2019-02-22 | $71.17 | $71.87 | $70.89 | $71.62 | $65.91 | 1,582,526 |
| 2019-02-21 | $70.05 | $71.13 | $69.89 | $71.03 | $65.37 | 2,049,731 |
| 2019-02-20 | $71.28 | $71.37 | $70.13 | $70.32 | $64.72 | 2,680,167 |
| 2019-02-19 | $71.09 | $71.51 | $70.88 | $71.38 | $65.69 | 1,687,503 |
| 2019-02-15 | $71.08 | $71.20 | $70.62 | $71.19 | $65.52 | 2,210,138 |
| 2019-02-14 | $70.73 | $71.21 | $70.13 | $70.85 | $65.20 | 2,432,843 |
| 2019-02-13 | $70.42 | $71.01 | $70.29 | $70.82 | $65.18 | 2,343,726 |
| 2019-02-12 | $71.14 | $71.24 | $70.24 | $70.60 | $64.97 | 3,207,389 |
| 2019-02-11 | $70.85 | $71.29 | $70.63 | $71.04 | $65.38 | 2,340,437 |
| 2019-02-08 | $70.04 | $70.89 | $69.91 | $70.83 | $65.19 | 2,506,300 |
| 2019-02-07 | $69.27 | $70.63 | $69.17 | $70.43 | $64.82 | 3,189,083 |
| 2019-02-06 | $69.80 | $69.93 | $69.06 | $69.48 | $63.94 | 2,297,568 |
| 2019-02-05 | $69.51 | $69.99 | $68.91 | $69.94 | $64.37 | 2,558,754 |
| 2019-02-04 | $69.19 | $69.65 | $68.73 | $69.65 | $64.10 | 3,715,684 |
| 2019-02-01 | $69.44 | $69.46 | $68.17 | $69.41 | $63.88 | 3,646,113 |
| 2019-01-31 | $68.23 | $69.45 | $67.59 | $69.16 | $63.65 | 4,867,630 |
| 2019-01-30 | $67.52 | $68.55 | $67.18 | $68.39 | $62.94 | 3,085,001 |
| 2019-01-29 | $66.73 | $67.66 | $66.51 | $67.54 | $62.16 | 2,977,677 |
| 2019-01-28 | $65.77 | $66.87 | $65.38 | $66.71 | $61.39 | 2,246,378 |
| 2019-01-25 | $65.04 | $66.06 | $64.93 | $66.01 | $60.75 | 2,598,032 |
| 2019-01-24 | $64.96 | $65.16 | $64.33 | $64.73 | $59.57 | 1,846,240 |
| 2019-01-23 | $64.88 | $65.19 | $64.46 | $65.07 | $59.88 | 2,507,625 |
| 2019-01-22 | $65.00 | $66.70 | $63.28 | $64.78 | $59.62 | 3,443,407 |
| 2019-01-18 | $64.34 | $64.94 | $63.99 | $64.70 | $59.54 | 2,389,879 |
| 2019-01-17 | $63.30 | $64.08 | $63.30 | $64.05 | $58.95 | 2,432,394 |
| 2019-01-16 | $63.10 | $63.74 | $62.67 | $63.54 | $58.48 | 2,070,936 |
| 2019-01-15 | $62.49 | $63.48 | $62.44 | $63.21 | $58.17 | 2,148,895 |
| 2019-01-14 | $61.88 | $62.57 | $61.72 | $62.35 | $57.38 | 2,867,446 |
| 2019-01-11 | $62.08 | $62.45 | $61.69 | $62.36 | $57.39 | 2,154,471 |
| 2019-01-10 | $61.13 | $62.48 | $60.81 | $62.38 | $57.41 | 2,524,040 |
| 2019-01-09 | $60.83 | $61.36 | $60.33 | $61.31 | $56.42 | 2,609,010 |
| 2019-01-08 | $59.21 | $61.03 | $59.21 | $60.90 | $56.05 | 3,482,666 |
| 2019-01-07 | $58.06 | $59.46 | $58.03 | $58.94 | $54.24 | 2,952,828 |
| 2019-01-04 | $56.95 | $58.32 | $56.69 | $58.00 | $53.38 | 4,063,481 |
| 2019-01-03 | $56.93 | $57.85 | $56.40 | $56.57 | $52.06 | 3,606,679 |
| 2019-01-02 | $58.04 | $58.15 | $56.64 | $57.03 | $52.49 | 2,476,105 |
| 2018-12-31 | $58.61 | $58.76 | $57.57 | $58.72 | $54.04 | 2,311,444 |
| 2018-12-28 | $58.53 | $59.01 | $57.85 | $58.49 | $53.83 | 3,606,670 |
| 2018-12-27 | $57.48 | $58.00 | $55.92 | $58.00 | $53.38 | 3,251,732 |
| 2018-12-26 | $56.33 | $57.97 | $55.21 | $57.97 | $53.35 | 2,593,316 |
| 2018-12-24 | $58.67 | $58.83 | $55.94 | $55.94 | $51.48 | 2,049,522 |
| 2018-12-21 | $60.01 | $61.03 | $58.79 | $58.87 | $54.18 | 7,768,281 |
| 2018-12-20 | $61.25 | $61.45 | $59.63 | $60.37 | $55.56 | 3,198,330 |
| 2018-12-19 | $62.64 | $62.76 | $61.01 | $61.25 | $56.37 | 2,921,885 |
| 2018-12-18 | $62.68 | $63.28 | $62.06 | $62.63 | $57.64 | 2,957,259 |
| 2018-12-17 | $64.52 | $64.57 | $61.30 | $61.52 | $56.62 | 3,696,431 |
| 2018-12-14 | $64.81 | $65.29 | $64.22 | $64.81 | $59.18 | 2,179,822 |
| 2018-12-13 | $64.71 | $65.90 | $64.67 | $65.12 | $59.47 | 2,786,052 |
| 2018-12-12 | $66.98 | $67.14 | $64.62 | $64.64 | $59.03 | 2,522,302 |
| 2018-12-11 | $66.42 | $67.30 | $66.19 | $66.47 | $60.70 | 3,210,710 |
| 2018-12-10 | $66.78 | $66.78 | $64.84 | $65.94 | $60.22 | 2,850,600 |
| 2018-12-07 | $68.05 | $68.45 | $66.70 | $66.84 | $61.04 | 2,702,109 |
| 2018-12-06 | $66.28 | $68.80 | $64.64 | $68.48 | $62.53 | 4,211,213 |
| 2018-12-04 | $68.68 | $68.95 | $66.74 | $66.86 | $61.06 | 2,787,677 |
| 2018-12-03 | $67.44 | $68.66 | $67.29 | $68.65 | $62.69 | 3,210,080 |
| 2018-11-30 | $67.37 | $67.89 | $66.72 | $67.34 | $61.49 | 3,558,672 |
| 2018-11-29 | $67.39 | $67.49 | $66.70 | $67.18 | $61.35 | 1,589,196 |
| 2018-11-28 | $66.56 | $67.41 | $66.36 | $67.35 | $61.50 | 1,723,755 |
| 2018-11-27 | $66.39 | $66.89 | $65.87 | $66.66 | $60.87 | 2,098,295 |
| 2018-11-26 | $67.33 | $67.59 | $66.34 | $66.36 | $60.60 | 1,884,924 |
| 2018-11-23 | $66.76 | $67.39 | $66.17 | $66.96 | $61.15 | 660,283 |
| 2018-11-21 | $66.65 | $67.55 | $66.46 | $66.92 | $61.11 | 1,882,203 |
| 2018-11-20 | $67.64 | $68.00 | $66.70 | $66.70 | $60.91 | 2,359,616 |
| 2018-11-19 | $67.40 | $68.04 | $66.68 | $67.70 | $61.82 | 2,915,954 |
| 2018-11-16 | $66.69 | $67.54 | $66.47 | $67.31 | $61.47 | 2,358,005 |
| 2018-11-15 | $67.18 | $67.18 | $66.21 | $66.72 | $60.93 | 2,231,276 |
| 2018-11-14 | $67.83 | $67.98 | $67.08 | $67.56 | $61.69 | 1,554,633 |
| 2018-11-13 | $67.83 | $67.89 | $66.73 | $67.55 | $61.69 | 2,472,515 |
| 2018-11-12 | $67.47 | $68.13 | $67.47 | $67.76 | $61.88 | 2,462,065 |
| 2018-11-09 | $67.13 | $67.62 | $66.55 | $67.57 | $61.70 | 2,671,443 |
| 2018-11-08 | $66.83 | $67.14 | $66.44 | $67.12 | $61.29 | 1,542,486 |
| 2018-11-07 | $66.32 | $67.10 | $65.84 | $67.08 | $61.26 | 1,753,498 |
| 2018-11-06 | $65.23 | $65.96 | $64.84 | $65.91 | $60.19 | 2,056,941 |
| 2018-11-05 | $64.38 | $65.53 | $64.34 | $65.07 | $59.42 | 2,243,096 |
| 2018-11-02 | $64.97 | $64.97 | $63.55 | $64.35 | $58.76 | 2,396,197 |
| 2018-11-01 | $64.61 | $65.02 | $64.16 | $64.76 | $59.14 | 2,980,993 |
| 2018-10-31 | $65.58 | $66.56 | $64.40 | $64.47 | $58.87 | 3,803,481 |
| 2018-10-30 | $65.53 | $66.09 | $65.10 | $65.62 | $59.92 | 2,414,385 |
| 2018-10-29 | $65.00 | $65.76 | $64.81 | $65.30 | $59.63 | 2,370,748 |
| 2018-10-26 | $65.66 | $65.82 | $63.92 | $64.43 | $58.84 | 3,131,111 |
| 2018-10-25 | $65.19 | $66.23 | $64.44 | $65.89 | $60.17 | 3,851,161 |
| 2018-10-24 | $63.96 | $65.81 | $63.87 | $65.27 | $59.60 | 4,449,403 |
| 2018-10-23 | $62.93 | $64.18 | $62.68 | $64.04 | $58.48 | 4,310,813 |
| 2018-10-22 | $63.64 | $63.96 | $63.09 | $63.26 | $57.77 | 2,525,073 |
| 2018-10-19 | $63.07 | $63.95 | $63.07 | $63.59 | $58.07 | 2,393,787 |
| 2018-10-18 | $62.81 | $63.73 | $62.64 | $63.07 | $57.59 | 2,743,336 |
| 2018-10-17 | $63.55 | $63.82 | $62.46 | $62.86 | $57.40 | 3,681,396 |
| 2018-10-16 | $62.80 | $64.21 | $61.92 | $63.86 | $58.32 | 2,847,236 |
| 2018-10-15 | $62.49 | $63.75 | $62.41 | $63.07 | $57.59 | 3,366,748 |
| 2018-10-12 | $63.36 | $63.64 | $61.97 | $62.54 | $57.11 | 3,532,051 |
| 2018-10-11 | $65.64 | $65.64 | $62.56 | $62.84 | $57.38 | 4,632,453 |
| 2018-10-10 | $66.89 | $67.25 | $65.53 | $65.56 | $59.87 | 3,068,534 |
| 2018-10-09 | $66.30 | $67.17 | $65.88 | $67.06 | $61.24 | 3,117,174 |
| 2018-10-08 | $65.35 | $66.51 | $65.27 | $66.20 | $60.45 | 2,513,797 |
| 2018-10-05 | $65.47 | $66.00 | $65.12 | $65.24 | $59.58 | 1,929,428 |
| 2018-10-04 | $65.88 | $66.01 | $64.95 | $65.53 | $59.84 | 2,384,576 |
| 2018-10-03 | $66.62 | $67.06 | $65.83 | $66.03 | $60.30 | 2,607,611 |
| 2018-10-02 | $67.06 | $67.15 | $66.42 | $66.42 | $60.65 | 2,625,943 |
| 2018-10-01 | $67.69 | $67.99 | $67.14 | $67.24 | $61.40 | 2,261,121 |
| 2018-09-28 | $66.46 | $67.81 | $66.46 | $67.79 | $61.90 | 3,617,162 |
| 2018-09-27 | $66.16 | $66.67 | $66.01 | $66.46 | $60.69 | 2,526,111 |
| 2018-09-26 | $66.26 | $66.61 | $65.89 | $65.99 | $60.26 | 2,317,731 |
| 2018-09-25 | $66.55 | $66.90 | $66.10 | $66.38 | $60.62 | 2,821,056 |
| 2018-09-24 | $67.50 | $67.54 | $65.83 | $66.32 | $60.56 | 3,019,243 |
| 2018-09-21 | $67.45 | $67.86 | $66.93 | $67.49 | $61.63 | 4,507,793 |
| 2018-09-20 | $66.20 | $67.39 | $65.91 | $67.36 | $61.51 | 2,368,043 |
| 2018-09-19 | $66.73 | $66.84 | $65.66 | $65.95 | $60.22 | 1,883,854 |
| 2018-09-18 | $67.41 | $67.56 | $66.48 | $66.73 | $60.94 | 3,184,752 |
| 2018-09-17 | $67.27 | $67.64 | $66.92 | $67.52 | $61.66 | 2,714,402 |
| 2018-09-14 | $67.10 | $67.24 | $66.35 | $67.23 | $61.39 | 3,185,751 |
| 2018-09-13 | $66.98 | $67.66 | $66.73 | $67.59 | $61.28 | 2,313,577 |
| 2018-09-12 | $66.57 | $66.87 | $66.15 | $66.43 | $60.23 | 2,451,955 |
| 2018-09-11 | $66.15 | $66.61 | $66.04 | $66.39 | $60.20 | 2,324,628 |
| 2018-09-10 | $66.41 | $66.77 | $66.21 | $66.54 | $60.33 | 2,592,421 |
| 2018-09-07 | $66.81 | $66.81 | $65.90 | $66.00 | $59.84 | 2,534,731 |
| 2018-09-06 | $67.41 | $67.58 | $67.07 | $67.18 | $60.91 | 2,521,159 |
| 2018-09-05 | $65.69 | $67.44 | $65.69 | $67.24 | $60.97 | 4,423,552 |
| 2018-09-04 | $67.11 | $67.31 | $66.03 | $66.23 | $60.05 | 1,926,740 |
| 2018-08-31 | $66.87 | $67.49 | $66.86 | $67.18 | $60.91 | 3,306,793 |
| 2018-08-30 | $67.30 | $67.39 | $66.73 | $66.88 | $60.64 | 2,106,731 |
| 2018-08-29 | $67.48 | $67.94 | $67.10 | $67.21 | $60.94 | 2,320,768 |
| 2018-08-28 | $66.08 | $67.36 | $65.82 | $67.34 | $61.06 | 3,429,920 |
| 2018-08-27 | $66.27 | $66.27 | $65.31 | $65.96 | $59.81 | 2,938,544 |
| 2018-08-24 | $64.51 | $66.11 | $64.51 | $66.09 | $59.92 | 4,020,552 |
| 2018-08-23 | $65.30 | $65.35 | $64.37 | $64.53 | $58.51 | 5,477,644 |
| 2018-08-22 | $65.05 | $65.45 | $64.69 | $65.16 | $59.08 | 5,330,841 |
| 2018-08-21 | $67.58 | $67.59 | $65.08 | $65.75 | $59.62 | 27,504,042 |
| 2018-08-20 | $67.63 | $68.20 | $67.16 | $67.75 | $61.43 | 5,981,593 |
| 2018-08-17 | $65.73 | $67.49 | $65.63 | $67.43 | $61.14 | 6,319,465 |
| 2018-08-16 | $64.54 | $65.71 | $64.34 | $65.65 | $59.53 | 3,046,829 |
| 2018-08-15 | $64.02 | $64.58 | $63.91 | $64.51 | $58.49 | 2,898,382 |
| 2018-08-14 | $64.46 | $64.65 | $64.00 | $64.05 | $58.07 | 2,439,214 |
| 2018-08-13 | $64.55 | $64.81 | $64.20 | $64.43 | $58.42 | 2,565,552 |
| 2018-08-10 | $65.26 | $65.40 | $64.52 | $64.57 | $58.55 | 2,430,299 |
| 2018-08-09 | $65.61 | $65.92 | $65.33 | $65.37 | $59.27 | 1,652,490 |
| 2018-08-08 | $65.75 | $65.87 | $65.21 | $65.70 | $59.57 | 1,721,143 |
| 2018-08-07 | $66.38 | $66.38 | $65.49 | $65.66 | $59.53 | 3,565,453 |
| 2018-08-06 | $66.81 | $67.14 | $66.48 | $66.48 | $60.28 | 3,236,663 |
| 2018-08-03 | $65.92 | $66.81 | $65.73 | $66.81 | $60.58 | 2,101,809 |
| 2018-08-02 | $66.02 | $66.34 | $65.64 | $65.85 | $59.71 | 2,718,660 |
| 2018-08-01 | $65.24 | $66.15 | $64.97 | $66.11 | $59.94 | 2,862,329 |
| 2018-07-31 | $65.24 | $66.05 | $65.06 | $65.62 | $59.50 | 3,501,192 |
| 2018-07-30 | $65.14 | $65.29 | $64.81 | $65.00 | $58.94 | 3,523,228 |
| 2018-07-27 | $65.38 | $65.61 | $64.94 | $65.00 | $58.94 | 4,940,256 |
| 2018-07-26 | $63.85 | $65.21 | $63.06 | $65.14 | $59.06 | 4,999,219 |
| 2018-07-25 | $62.58 | $63.79 | $62.49 | $63.76 | $57.81 | 3,878,923 |
| 2018-07-24 | $62.48 | $62.48 | $61.88 | $62.36 | $56.54 | 3,221,832 |
| 2018-07-23 | $62.49 | $62.72 | $62.17 | $62.57 | $56.73 | 2,402,792 |
| 2018-07-20 | $63.14 | $63.28 | $62.36 | $62.44 | $56.61 | 3,160,150 |
| 2018-07-19 | $62.72 | $63.80 | $62.55 | $63.50 | $57.58 | 3,099,055 |
| 2018-07-18 | $62.90 | $63.69 | $62.30 | $62.97 | $57.10 | 4,784,191 |
| 2018-07-17 | $66.19 | $66.26 | $63.00 | $63.42 | $57.50 | 6,336,560 |
| 2018-07-16 | $65.40 | $65.57 | $64.49 | $65.04 | $58.97 | 3,073,782 |
| 2018-07-13 | $65.83 | $66.07 | $65.29 | $65.53 | $59.42 | 1,942,134 |
| 2018-07-12 | $65.42 | $65.76 | $65.26 | $65.67 | $59.54 | 2,168,088 |
| 2018-07-11 | $65.75 | $65.97 | $65.31 | $65.40 | $59.30 | 2,372,552 |
| 2018-07-10 | $65.71 | $66.06 | $65.45 | $65.83 | $59.69 | 2,775,138 |
| 2018-07-09 | $66.24 | $66.43 | $65.49 | $65.80 | $59.66 | 2,263,149 |
| 2018-07-06 | $66.12 | $66.35 | $65.50 | $66.20 | $60.02 | 2,129,569 |
| 2018-07-05 | $65.57 | $66.02 | $65.17 | $65.98 | $59.82 | 2,206,970 |
| 2018-07-03 | $64.77 | $65.80 | $64.68 | $65.05 | $58.98 | 1,744,367 |
| 2018-07-02 | $65.59 | $65.78 | $63.77 | $64.52 | $58.50 | 3,457,079 |
| 2018-06-29 | $65.12 | $66.23 | $64.57 | $65.69 | $59.56 | 4,552,688 |
| 2018-06-28 | $64.41 | $65.23 | $64.41 | $65.15 | $59.07 | 3,045,812 |
| 2018-06-27 | $64.15 | $64.81 | $63.94 | $64.41 | $58.40 | 3,420,864 |
| 2018-06-26 | $64.40 | $64.47 | $63.93 | $64.02 | $58.05 | 3,397,415 |
| 2018-06-25 | $64.42 | $64.65 | $63.63 | $64.14 | $58.16 | 3,159,495 |
| 2018-06-22 | $64.12 | $64.76 | $63.71 | $64.31 | $58.31 | 8,736,196 |
| 2018-06-21 | $64.12 | $64.50 | $63.59 | $63.95 | $57.98 | 2,698,833 |
| 2018-06-20 | $63.61 | $64.44 | $63.55 | $64.11 | $58.13 | 2,329,944 |
| 2018-06-19 | $64.00 | $64.31 | $63.40 | $63.51 | $57.59 | 2,617,335 |
| 2018-06-18 | $63.90 | $64.32 | $63.43 | $64.17 | $58.18 | 2,724,978 |
| 2018-06-15 | $64.53 | $64.53 | $63.86 | $63.95 | $57.98 | 4,504,420 |
| 2018-06-14 | $64.45 | $64.80 | $64.25 | $64.42 | $58.41 | 1,938,306 |
| 2018-06-13 | $65.18 | $65.66 | $63.91 | $64.23 | $58.24 | 2,409,123 |
| 2018-06-12 | $65.35 | $66.01 | $65.14 | $65.51 | $58.96 | 2,388,325 |
| 2018-06-11 | $65.95 | $66.11 | $65.32 | $65.48 | $58.93 | 2,186,987 |
| 2018-06-08 | $66.00 | $66.18 | $65.46 | $65.95 | $59.35 | 1,752,762 |
| 2018-06-07 | $66.03 | $66.30 | $65.48 | $65.96 | $59.36 | 2,477,595 |
| 2018-06-06 | $65.95 | $66.50 | $65.57 | $65.94 | $59.34 | 2,693,936 |
| 2018-06-05 | $66.25 | $66.36 | $65.75 | $66.04 | $59.43 | 2,608,663 |
| 2018-06-04 | $65.37 | $66.30 | $64.72 | $66.25 | $59.62 | 2,716,501 |
| 2018-06-01 | $64.64 | $65.22 | $63.99 | $65.11 | $58.60 | 2,951,400 |
| 2018-05-31 | $64.63 | $64.79 | $64.12 | $64.35 | $57.91 | 4,961,479 |
| 2018-05-30 | $64.44 | $65.25 | $64.19 | $64.80 | $58.32 | 3,035,443 |
| 2018-05-29 | $64.04 | $64.69 | $63.87 | $64.31 | $57.88 | 3,202,847 |
| 2018-05-25 | $64.54 | $64.78 | $64.26 | $64.41 | $57.97 | 1,643,751 |
| 2018-05-24 | $64.76 | $64.95 | $64.05 | $64.48 | $58.03 | 2,143,187 |
| 2018-05-23 | $63.78 | $64.84 | $63.68 | $64.77 | $58.29 | 2,421,055 |
| 2018-05-22 | $63.76 | $63.96 | $63.49 | $63.77 | $57.39 | 2,633,580 |
| 2018-05-21 | $63.49 | $64.00 | $62.74 | $63.82 | $57.44 | 2,878,418 |
| 2018-05-18 | $63.30 | $63.50 | $62.76 | $63.24 | $56.91 | 2,386,455 |
| 2018-05-17 | $63.53 | $63.71 | $63.09 | $63.28 | $56.95 | 2,823,943 |
| 2018-05-16 | $64.44 | $64.44 | $63.28 | $63.40 | $57.06 | 2,876,279 |
| 2018-05-15 | $64.77 | $64.78 | $63.90 | $64.22 | $57.80 | 3,709,273 |
| 2018-05-14 | $65.50 | $65.57 | $64.73 | $65.21 | $58.69 | 2,897,942 |
| 2018-05-11 | $65.70 | $65.73 | $65.24 | $65.33 | $58.80 | 2,249,752 |
| 2018-05-10 | $65.41 | $65.67 | $65.30 | $65.59 | $59.03 | 2,893,613 |
| 2018-05-09 | $65.19 | $65.41 | $64.90 | $65.22 | $58.70 | 2,875,781 |
| 2018-05-08 | $65.47 | $65.75 | $65.09 | $65.19 | $58.67 | 2,979,165 |
| 2018-05-07 | $65.52 | $65.65 | $65.21 | $65.49 | $58.94 | 3,248,233 |
| 2018-05-04 | $64.64 | $65.56 | $64.59 | $65.25 | $58.72 | 2,514,749 |
| 2018-05-03 | $64.55 | $65.06 | $64.39 | $64.80 | $58.32 | 2,319,120 |
| 2018-05-02 | $64.89 | $65.33 | $64.41 | $64.75 | $58.27 | 3,940,237 |
| 2018-05-01 | $65.14 | $65.45 | $64.91 | $65.07 | $58.56 | 4,037,691 |
| 2018-04-30 | $64.11 | $65.79 | $63.90 | $64.91 | $58.42 | 9,085,685 |
| 2018-04-27 | $65.76 | $67.00 | $65.72 | $66.58 | $59.92 | 1,687,480 |
| 2018-04-26 | $65.22 | $66.34 | $64.89 | $65.87 | $59.28 | 1,349,490 |
| 2018-04-25 | $64.94 | $65.04 | $64.21 | $64.64 | $58.17 | 1,943,439 |
| 2018-04-24 | $65.17 | $65.88 | $64.74 | $65.22 | $58.70 | 2,272,683 |
| 2018-04-23 | $65.08 | $65.36 | $64.51 | $64.88 | $58.39 | 1,533,055 |
| 2018-04-20 | $65.22 | $65.45 | $64.77 | $64.99 | $58.49 | 2,391,685 |
| 2018-04-19 | $65.66 | $65.79 | $64.88 | $65.23 | $58.71 | 2,104,552 |
| 2018-04-18 | $65.62 | $66.15 | $65.27 | $65.66 | $59.09 | 2,819,993 |
| 2018-04-17 | $63.43 | $65.75 | $63.35 | $65.30 | $58.77 | 3,776,244 |
| 2018-04-16 | $62.30 | $62.87 | $61.83 | $62.60 | $56.34 | 2,392,448 |
| 2018-04-13 | $61.85 | $62.31 | $61.46 | $62.26 | $56.03 | 1,899,860 |
| 2018-04-12 | $62.79 | $62.87 | $61.47 | $61.64 | $55.47 | 1,842,284 |
| 2018-04-11 | $61.37 | $62.20 | $61.32 | $61.62 | $55.46 | 1,716,018 |
| 2018-04-10 | $61.68 | $62.09 | $61.45 | $61.60 | $55.44 | 2,260,072 |
| 2018-04-09 | $61.47 | $62.25 | $61.30 | $61.32 | $55.19 | 2,350,326 |
| 2018-04-06 | $61.89 | $62.53 | $61.01 | $61.24 | $55.11 | 1,921,512 |
| 2018-04-05 | $62.28 | $62.36 | $61.27 | $61.76 | $55.58 | 1,865,655 |
| 2018-04-04 | $61.25 | $62.24 | $60.97 | $62.15 | $55.93 | 2,593,203 |
| 2018-04-03 | $61.41 | $62.00 | $60.96 | $61.73 | $55.56 | 2,205,646 |
| 2018-04-02 | $63.17 | $63.18 | $60.82 | $61.40 | $55.26 | 2,424,208 |
| 2018-03-29 | $62.86 | $63.36 | $62.64 | $62.99 | $56.69 | 2,455,542 |
| 2018-03-28 | $62.38 | $62.95 | $62.31 | $62.53 | $56.28 | 2,137,939 |
| 2018-03-27 | $61.84 | $63.07 | $61.40 | $62.04 | $55.83 | 2,947,069 |
| 2018-03-26 | $60.90 | $61.41 | $60.34 | $61.23 | $55.11 | 1,806,518 |
| 2018-03-23 | $61.76 | $61.78 | $59.91 | $60.11 | $54.10 | 2,397,001 |
| 2018-03-22 | $62.37 | $63.12 | $61.59 | $61.71 | $55.54 | 1,971,276 |
| 2018-03-21 | $63.47 | $63.74 | $62.22 | $62.63 | $56.37 | 1,652,110 |
| 2018-03-20 | $63.49 | $63.94 | $63.13 | $63.58 | $57.22 | 1,564,997 |
| 2018-03-19 | $63.83 | $63.83 | $62.94 | $63.34 | $57.00 | 1,430,345 |
| 2018-03-16 | $63.49 | $63.98 | $63.03 | $63.83 | $57.45 | 2,750,010 |
| 2018-03-15 | $63.35 | $63.65 | $63.08 | $63.44 | $57.09 | 1,841,522 |
| 2018-03-14 | $63.05 | $63.40 | $62.85 | $63.22 | $56.90 | 1,718,966 |
| 2018-03-13 | $63.86 | $64.02 | $63.05 | $63.37 | $56.60 | 1,910,011 |
| 2018-03-12 | $63.54 | $63.87 | $63.15 | $63.56 | $56.77 | 3,133,176 |
| 2018-03-09 | $62.58 | $63.70 | $62.00 | $63.69 | $56.89 | 2,443,661 |
| 2018-03-08 | $62.11 | $62.45 | $61.73 | $62.38 | $55.72 | 1,409,799 |
| 2018-03-07 | $61.60 | $61.94 | $61.10 | $61.92 | $55.31 | 2,284,914 |
| 2018-03-06 | $61.02 | $61.70 | $60.68 | $61.60 | $55.02 | 1,920,232 |
| 2018-03-05 | $59.77 | $61.46 | $59.74 | $61.09 | $54.57 | 1,704,743 |
| 2018-03-02 | $60.55 | $60.63 | $59.25 | $60.22 | $53.79 | 2,436,904 |
| 2018-03-01 | $60.51 | $61.37 | $60.23 | $60.72 | $54.24 | 2,161,192 |
| 2018-02-28 | $60.73 | $61.43 | $60.58 | $60.68 | $54.20 | 4,618,515 |
| 2018-02-27 | $61.50 | $61.51 | $59.83 | $60.36 | $53.91 | 2,467,954 |
| 2018-02-26 | $61.53 | $61.56 | $60.90 | $61.31 | $54.76 | 2,464,388 |
| 2018-02-23 | $60.34 | $61.49 | $60.16 | $61.26 | $54.72 | 3,237,933 |
| 2018-02-22 | $60.17 | $60.58 | $59.74 | $59.94 | $53.54 | 3,353,192 |
| 2018-02-21 | $61.15 | $61.51 | $59.86 | $59.91 | $53.51 | 2,684,899 |
| 2018-02-20 | $61.72 | $62.50 | $61.15 | $61.23 | $54.69 | 3,628,870 |
| 2018-02-16 | $61.46 | $62.48 | $61.42 | $61.98 | $55.36 | 2,842,192 |
| 2018-02-15 | $60.76 | $61.44 | $60.34 | $61.41 | $54.85 | 3,052,210 |
| 2018-02-14 | $60.79 | $60.79 | $59.89 | $60.54 | $54.07 | 2,670,570 |
| 2018-02-13 | $60.05 | $61.43 | $59.84 | $61.16 | $54.63 | 2,429,241 |
| 2018-02-12 | $60.63 | $60.79 | $58.44 | $60.15 | $53.73 | 3,646,507 |
| 2018-02-09 | $58.70 | $60.88 | $58.28 | $60.32 | $53.88 | 3,356,069 |
| 2018-02-08 | $60.07 | $61.05 | $58.30 | $58.33 | $52.10 | 4,453,558 |
| 2018-02-07 | $60.55 | $61.91 | $59.97 | $60.04 | $53.63 | 4,135,859 |
| 2018-02-06 | $60.15 | $61.21 | $59.17 | $60.74 | $54.25 | 4,531,106 |
| 2018-02-05 | $63.51 | $64.22 | $61.09 | $61.21 | $54.67 | 3,481,646 |
| 2018-02-02 | $63.26 | $64.20 | $62.90 | $63.83 | $57.01 | 2,606,312 |
| 2018-02-01 | $65.01 | $65.19 | $63.58 | $63.72 | $56.91 | 3,474,224 |
| 2018-01-31 | $63.06 | $65.17 | $62.94 | $65.11 | $58.16 | 3,953,718 |
| 2018-01-30 | $63.18 | $63.41 | $62.42 | $62.90 | $56.18 | 2,596,918 |
| 2018-01-29 | $64.25 | $64.25 | $63.34 | $63.39 | $56.62 | 1,408,418 |
| 2018-01-26 | $64.35 | $64.50 | $63.83 | $64.39 | $57.51 | 1,561,619 |
| 2018-01-25 | $64.76 | $64.76 | $63.76 | $64.22 | $57.36 | 1,624,321 |
| 2018-01-24 | $64.96 | $64.99 | $64.15 | $64.48 | $57.59 | 3,154,144 |
| 2018-01-23 | $63.39 | $64.98 | $63.13 | $64.97 | $58.03 | 3,528,117 |
| 2018-01-22 | $61.90 | $63.16 | $61.78 | $63.11 | $56.37 | 3,170,861 |
| 2018-01-19 | $61.52 | $61.78 | $61.09 | $61.78 | $55.18 | 3,790,270 |
| 2018-01-18 | $62.76 | $62.76 | $61.40 | $61.43 | $54.87 | 3,614,683 |
| 2018-01-17 | $62.43 | $62.99 | $62.06 | $62.86 | $56.15 | 2,392,691 |
| 2018-01-16 | $62.24 | $63.24 | $62.00 | $62.14 | $55.50 | 2,431,613 |
| 2018-01-12 | $61.71 | $62.06 | $61.37 | $61.85 | $55.24 | 2,440,957 |
| 2018-01-11 | $61.63 | $61.93 | $61.11 | $61.65 | $55.07 | 2,161,627 |
| 2018-01-10 | $62.40 | $62.40 | $61.42 | $61.44 | $54.88 | 2,725,297 |
| 2018-01-09 | $63.49 | $63.97 | $62.53 | $62.65 | $55.96 | 2,301,116 |
| 2018-01-08 | $62.44 | $63.32 | $62.32 | $63.29 | $56.53 | 2,321,137 |
| 2018-01-05 | $62.92 | $63.02 | $62.48 | $62.56 | $55.88 | 2,818,919 |
| 2018-01-04 | $63.80 | $63.96 | $62.61 | $62.61 | $55.92 | 2,120,342 |
| 2018-01-03 | $63.96 | $64.15 | $63.61 | $63.89 | $57.07 | 1,632,240 |
| 2018-01-02 | $64.59 | $64.84 | $63.90 | $64.01 | $57.17 | 1,522,122 |
| 2017-12-29 | $64.89 | $64.94 | $64.40 | $64.51 | $57.62 | 1,535,368 |
| 2017-12-28 | $64.25 | $64.80 | $64.05 | $64.76 | $57.84 | 1,266,750 |
| 2017-12-27 | $64.09 | $64.40 | $63.79 | $64.28 | $57.42 | 1,199,485 |
| 2017-12-26 | $63.94 | $63.98 | $63.48 | $63.82 | $57.00 | 901,489 |
| 2017-12-22 | $63.22 | $63.94 | $63.02 | $63.83 | $57.01 | 1,669,226 |
| 2017-12-21 | $63.24 | $63.63 | $62.99 | $63.01 | $56.28 | 1,810,737 |
| 2017-12-20 | $63.61 | $64.16 | $63.00 | $63.05 | $56.32 | 2,441,640 |
| 2017-12-19 | $65.78 | $65.99 | $63.30 | $63.38 | $56.61 | 3,133,130 |
| 2017-12-18 | $65.97 | $66.67 | $65.67 | $65.86 | $58.83 | 2,292,715 |
| 2017-12-15 | $66.62 | $66.87 | $65.25 | $65.98 | $58.93 | 4,380,359 |
| 2017-12-14 | $65.90 | $66.27 | $65.50 | $65.91 | $58.48 | 2,024,878 |
| 2017-12-13 | $66.19 | $66.58 | $65.69 | $65.76 | $58.35 | 2,214,946 |
| 2017-12-12 | $65.90 | $66.39 | $65.41 | $66.17 | $58.71 | 1,759,274 |
| 2017-12-11 | $66.05 | $66.30 | $65.47 | $65.73 | $58.32 | 1,275,373 |
| 2017-12-08 | $66.00 | $66.40 | $65.91 | $66.16 | $58.70 | 1,507,112 |
| 2017-12-07 | $64.71 | $65.84 | $64.61 | $65.82 | $58.40 | 1,805,276 |
| 2017-12-06 | $64.37 | $64.73 | $64.05 | $64.72 | $57.43 | 1,415,143 |
| 2017-12-05 | $65.85 | $65.86 | $64.30 | $64.44 | $57.18 | 2,239,016 |
| 2017-12-04 | $66.86 | $66.98 | $65.93 | $65.94 | $58.51 | 2,024,587 |
| 2017-12-01 | $66.40 | $67.05 | $65.13 | $66.19 | $58.73 | 1,679,571 |
| 2017-11-30 | $66.46 | $66.55 | $65.83 | $66.23 | $58.76 | 3,133,544 |
| 2017-11-29 | $66.66 | $66.74 | $65.60 | $66.13 | $58.68 | 1,872,591 |
| 2017-11-28 | $66.90 | $66.95 | $66.28 | $66.69 | $59.17 | 1,807,513 |
| 2017-11-27 | $67.24 | $67.25 | $66.72 | $66.87 | $59.33 | 1,211,457 |
| 2017-11-24 | $67.04 | $67.34 | $67.02 | $67.06 | $59.50 | 451,327 |
| 2017-11-22 | $67.29 | $67.40 | $66.83 | $66.89 | $59.35 | 1,269,003 |
| 2017-11-21 | $66.70 | $67.53 | $66.67 | $67.40 | $59.80 | 1,435,171 |
| 2017-11-20 | $66.48 | $66.86 | $66.19 | $66.44 | $58.95 | 1,401,016 |
| 2017-11-17 | $66.52 | $66.84 | $66.19 | $66.30 | $58.83 | 1,302,837 |
| 2017-11-16 | $65.69 | $67.19 | $65.50 | $67.05 | $59.49 | 2,502,841 |
| 2017-11-15 | $66.93 | $67.08 | $65.51 | $65.59 | $58.20 | 2,011,159 |
| 2017-11-14 | $67.02 | $67.25 | $66.69 | $67.19 | $59.62 | 1,869,536 |
| 2017-11-13 | $66.28 | $67.22 | $66.05 | $67.07 | $59.51 | 1,605,922 |
| 2017-11-10 | $66.03 | $66.89 | $66.00 | $66.22 | $58.76 | 1,586,098 |
| 2017-11-09 | $66.25 | $66.86 | $65.91 | $66.48 | $58.99 | 1,596,474 |
| 2017-11-08 | $66.49 | $67.05 | $66.40 | $66.72 | $59.20 | 1,712,315 |
| 2017-11-07 | $66.68 | $67.10 | $66.23 | $66.53 | $59.03 | 2,258,201 |
| 2017-11-06 | $66.38 | $66.75 | $66.26 | $66.54 | $59.04 | 1,489,185 |
| 2017-11-03 | $65.59 | $66.83 | $65.44 | $66.27 | $58.80 | 2,414,209 |
| 2017-11-02 | $65.22 | $66.25 | $64.95 | $65.94 | $58.51 | 2,378,694 |
| 2017-11-01 | $64.60 | $65.05 | $64.32 | $65.00 | $57.67 | 1,723,160 |
| 2017-10-31 | $64.20 | $64.63 | $63.78 | $64.58 | $57.30 | 1,894,191 |
| 2017-10-30 | $64.63 | $64.66 | $63.99 | $64.08 | $56.86 | 1,838,520 |
| 2017-10-27 | $64.21 | $64.81 | $63.88 | $64.69 | $57.40 | 1,289,958 |
| 2017-10-26 | $64.31 | $64.44 | $63.61 | $64.27 | $57.03 | 2,251,568 |
| 2017-10-25 | $64.01 | $64.78 | $63.75 | $64.05 | $56.83 | 1,697,873 |
| 2017-10-24 | $64.37 | $64.75 | $63.55 | $64.04 | $56.82 | 2,620,958 |
| 2017-10-23 | $64.68 | $64.68 | $64.11 | $64.46 | $57.19 | 1,568,028 |
| 2017-10-20 | $64.55 | $64.71 | $64.11 | $64.44 | $57.18 | 2,545,471 |
| 2017-10-19 | $65.30 | $65.45 | $64.23 | $64.55 | $57.27 | 2,402,791 |
| 2017-10-18 | $64.35 | $65.40 | $64.27 | $65.31 | $57.95 | 3,551,354 |
| 2017-10-17 | $64.97 | $64.97 | $63.74 | $64.31 | $57.06 | 2,382,530 |
| 2017-10-16 | $65.25 | $65.46 | $64.66 | $65.00 | $57.67 | 1,949,432 |
| 2017-10-13 | $65.37 | $65.63 | $64.95 | $65.21 | $57.86 | 1,696,523 |
| 2017-10-12 | $64.43 | $65.08 | $64.33 | $65.08 | $57.74 | 2,671,579 |
| 2017-10-11 | $64.54 | $64.81 | $64.13 | $64.50 | $57.23 | 2,119,949 |
| 2017-10-10 | $64.98 | $65.54 | $64.62 | $64.72 | $57.43 | 1,526,896 |
| 2017-10-09 | $64.47 | $64.87 | $64.47 | $64.83 | $57.52 | 940,616 |
| 2017-10-06 | $64.34 | $64.54 | $63.57 | $64.52 | $57.25 | 1,201,190 |
| 2017-10-05 | $64.21 | $64.71 | $64.04 | $64.57 | $57.29 | 1,664,237 |
| 2017-10-04 | $63.71 | $64.13 | $63.48 | $64.08 | $56.86 | 1,358,024 |
| 2017-10-03 | $63.63 | $63.88 | $63.27 | $63.69 | $56.51 | 1,394,691 |
| 2017-10-02 | $63.68 | $63.99 | $63.15 | $63.59 | $56.42 | 1,651,865 |
| 2017-09-29 | $63.31 | $63.70 | $62.86 | $63.46 | $56.31 | 2,480,548 |
| 2017-09-28 | $63.04 | $63.81 | $62.91 | $63.55 | $56.39 | 1,830,077 |
| 2017-09-27 | $63.50 | $63.67 | $62.11 | $62.91 | $55.82 | 2,505,931 |
| 2017-09-26 | $63.70 | $64.01 | $63.47 | $63.66 | $56.48 | 1,633,900 |
| 2017-09-25 | $63.38 | $64.18 | $63.26 | $64.02 | $56.80 | 2,035,800 |
| 2017-09-22 | $64.32 | $64.70 | $63.59 | $63.68 | $56.50 | 1,801,433 |
| 2017-09-21 | $64.57 | $65.01 | $64.31 | $64.36 | $57.11 | 1,564,038 |
| 2017-09-20 | $64.70 | $64.95 | $64.19 | $64.62 | $57.34 | 2,520,078 |
| 2017-09-19 | $65.11 | $65.26 | $64.55 | $64.75 | $57.45 | 2,330,591 |
| 2017-09-18 | $65.10 | $65.44 | $64.40 | $65.03 | $57.70 | 3,528,431 |
| 2017-09-15 | $64.95 | $65.43 | $64.09 | $65.20 | $57.85 | 4,114,820 |
| 2017-09-14 | $64.26 | $65.49 | $63.92 | $65.29 | $57.54 | 2,547,960 |
| 2017-09-13 | $64.54 | $64.54 | $63.75 | $64.01 | $56.41 | 1,859,741 |
| 2017-09-12 | $65.09 | $65.36 | $64.21 | $64.66 | $56.99 | 1,596,334 |
| 2017-09-11 | $64.21 | $65.13 | $64.17 | $65.13 | $57.40 | 1,792,967 |
| 2017-09-08 | $63.54 | $64.24 | $63.27 | $63.97 | $56.38 | 1,389,139 |
| 2017-09-07 | $63.36 | $64.06 | $63.17 | $63.71 | $56.15 | 2,302,819 |
| 2017-09-06 | $63.80 | $63.97 | $63.06 | $63.14 | $55.65 | 1,789,564 |
| 2017-09-05 | $64.25 | $64.30 | $63.43 | $63.51 | $55.97 | 2,262,296 |
| 2017-09-01 | $63.43 | $64.14 | $63.36 | $63.78 | $56.21 | 1,757,492 |
| 2017-08-31 | $62.74 | $63.58 | $62.65 | $63.36 | $55.84 | 2,976,105 |
| 2017-08-30 | $62.10 | $62.49 | $61.84 | $62.46 | $55.05 | 1,821,528 |
| 2017-08-29 | $62.32 | $62.75 | $62.03 | $62.18 | $54.80 | 1,398,511 |
| 2017-08-28 | $62.70 | $62.84 | $62.06 | $62.43 | $55.02 | 1,339,175 |
| 2017-08-25 | $62.60 | $62.90 | $62.26 | $62.58 | $55.15 | 1,261,311 |
| 2017-08-24 | $63.00 | $63.08 | $62.20 | $62.27 | $54.88 | 1,882,984 |
| 2017-08-23 | $61.68 | $62.98 | $61.55 | $62.81 | $55.36 | 1,408,959 |
| 2017-08-22 | $62.20 | $62.30 | $61.43 | $61.70 | $54.38 | 1,314,948 |
| 2017-08-21 | $61.34 | $62.17 | $61.11 | $62.09 | $54.72 | 1,779,075 |
| 2017-08-18 | $61.09 | $61.42 | $60.61 | $61.23 | $53.96 | 1,944,806 |
| 2017-08-17 | $62.17 | $62.46 | $61.30 | $61.30 | $54.03 | 1,506,970 |
| 2017-08-16 | $61.94 | $62.87 | $61.93 | $62.25 | $54.86 | 2,382,544 |
| 2017-08-15 | $61.24 | $61.93 | $60.96 | $61.89 | $54.55 | 1,579,155 |
| 2017-08-14 | $60.12 | $61.42 | $60.12 | $61.33 | $54.05 | 2,062,290 |
| 2017-08-11 | $60.04 | $60.04 | $59.36 | $59.71 | $52.62 | 1,746,985 |
| 2017-08-10 | $60.42 | $60.61 | $59.69 | $59.94 | $52.83 | 1,764,864 |
| 2017-08-09 | $60.78 | $60.91 | $60.46 | $60.74 | $53.53 | 1,653,607 |
| 2017-08-08 | $60.53 | $61.17 | $60.35 | $60.78 | $53.57 | 1,928,376 |
| 2017-08-07 | $61.31 | $61.31 | $60.44 | $60.65 | $53.45 | 1,576,942 |
| 2017-08-04 | $61.23 | $61.60 | $61.12 | $61.36 | $54.08 | 1,631,473 |
| 2017-08-03 | $61.19 | $61.46 | $60.81 | $61.12 | $53.87 | 1,750,998 |
| 2017-08-02 | $61.37 | $61.58 | $60.90 | $61.20 | $53.94 | 1,379,096 |
| 2017-08-01 | $61.07 | $61.47 | $60.75 | $61.34 | $54.06 | 2,063,659 |
| 2017-07-31 | $61.80 | $61.81 | $60.70 | $60.81 | $53.59 | 3,284,876 |
| 2017-07-28 | $61.22 | $61.64 | $60.99 | $61.55 | $54.25 | 1,589,822 |
| 2017-07-27 | $60.92 | $61.54 | $60.40 | $61.16 | $53.90 | 1,496,845 |
| 2017-07-26 | $60.32 | $61.45 | $60.17 | $61.14 | $53.88 | 2,026,014 |
| 2017-07-25 | $60.51 | $60.51 | $59.74 | $60.27 | $53.12 | 2,473,455 |
| 2017-07-24 | $58.96 | $60.44 | $58.65 | $60.30 | $53.14 | 2,848,353 |
| 2017-07-21 | $59.04 | $59.33 | $58.78 | $58.99 | $51.99 | 2,630,519 |
| 2017-07-20 | $60.14 | $60.25 | $59.17 | $59.17 | $52.15 | 2,330,118 |
| 2017-07-19 | $60.14 | $60.29 | $59.77 | $60.12 | $52.99 | 3,074,908 |
| 2017-07-18 | $58.53 | $60.47 | $58.53 | $60.12 | $52.99 | 3,496,691 |
| 2017-07-17 | $58.07 | $58.83 | $57.86 | $58.52 | $51.58 | 2,012,380 |
| 2017-07-14 | $57.76 | $58.22 | $57.76 | $58.08 | $51.19 | 1,753,852 |
| 2017-07-13 | $57.89 | $57.89 | $57.37 | $57.55 | $50.72 | 1,505,054 |
| 2017-07-12 | $57.48 | $57.88 | $57.40 | $57.79 | $50.93 | 1,827,666 |
| 2017-07-11 | $57.27 | $57.41 | $56.59 | $56.94 | $50.18 | 2,614,025 |
| 2017-07-10 | $57.84 | $58.07 | $57.19 | $57.28 | $50.48 | 1,955,299 |
| 2017-07-07 | $57.52 | $57.88 | $57.28 | $57.75 | $50.90 | 2,222,729 |
| 2017-07-06 | $58.29 | $58.42 | $57.21 | $57.28 | $50.48 | 2,526,385 |
| 2017-07-05 | $59.26 | $59.32 | $58.25 | $58.53 | $51.58 | 2,242,624 |
| 2017-07-03 | $58.92 | $59.31 | $58.55 | $59.19 | $52.17 | 1,009,471 |
| 2017-06-30 | $58.77 | $59.02 | $58.59 | $58.64 | $51.68 | 2,574,779 |
| 2017-06-29 | $59.26 | $59.40 | $58.63 | $58.69 | $51.73 | 3,398,741 |
| 2017-06-28 | $58.92 | $59.23 | $58.54 | $59.19 | $52.17 | 3,740,241 |
| 2017-06-27 | $59.39 | $59.49 | $58.71 | $58.72 | $51.75 | 5,484,256 |
| 2017-06-26 | $58.74 | $59.11 | $58.54 | $59.06 | $52.05 | 2,388,776 |
| 2017-06-23 | $58.21 | $59.07 | $58.10 | $58.52 | $51.58 | 3,129,432 |
| 2017-06-22 | $57.84 | $57.89 | $57.50 | $57.64 | $50.80 | 1,849,785 |
| 2017-06-21 | $57.71 | $58.07 | $57.62 | $58.05 | $51.16 | 2,618,506 |
| 2017-06-20 | $58.62 | $58.70 | $57.37 | $57.67 | $50.83 | 2,198,139 |
| 2017-06-19 | $58.07 | $58.65 | $57.94 | $58.59 | $51.64 | 2,906,134 |
| 2017-06-16 | $58.58 | $58.72 | $57.89 | $58.13 | $51.23 | 4,308,026 |
| 2017-06-15 | $57.42 | $58.72 | $57.41 | $58.51 | $51.57 | 4,387,599 |
| 2017-06-14 | $57.63 | $57.92 | $57.36 | $57.83 | $50.97 | 2,763,886 |
| 2017-06-13 | $57.23 | $57.32 | $56.96 | $57.19 | $50.40 | 1,778,840 |
| 2017-06-12 | $56.79 | $57.47 | $56.72 | $57.33 | $50.53 | 2,655,115 |
| 2017-06-09 | $56.44 | $57.14 | $56.33 | $57.13 | $49.97 | 2,158,500 |
| 2017-06-08 | $56.66 | $56.80 | $55.70 | $56.46 | $49.38 | 2,615,499 |
| 2017-06-07 | $56.57 | $56.76 | $56.25 | $56.76 | $49.64 | 3,281,260 |
| 2017-06-06 | $56.36 | $56.74 | $56.12 | $56.48 | $49.40 | 2,162,475 |
| 2017-06-05 | $56.91 | $56.91 | $56.36 | $56.41 | $49.34 | 2,048,015 |
| 2017-06-02 | $56.14 | $57.05 | $56.01 | $56.88 | $49.75 | 4,827,180 |
| 2017-06-01 | $55.51 | $56.01 | $55.21 | $55.91 | $48.90 | 3,209,733 |
| 2017-05-31 | $55.91 | $56.01 | $55.24 | $55.54 | $48.58 | 3,476,206 |
| 2017-05-30 | $55.76 | $56.15 | $55.68 | $55.83 | $48.83 | 2,290,885 |
| 2017-05-26 | $56.00 | $56.00 | $55.43 | $55.79 | $48.80 | 1,282,805 |
| 2017-05-25 | $56.03 | $56.10 | $55.70 | $55.90 | $48.89 | 1,589,083 |
| 2017-05-24 | $55.83 | $55.98 | $55.69 | $55.87 | $48.87 | 2,790,943 |
| 2017-05-23 | $55.62 | $55.89 | $55.39 | $55.69 | $48.71 | 1,695,613 |
| 2017-05-22 | $55.27 | $55.59 | $55.17 | $55.41 | $48.46 | 1,789,106 |
| 2017-05-19 | $54.85 | $55.76 | $54.60 | $55.24 | $48.31 | 3,046,475 |
| 2017-05-18 | $55.21 | $55.30 | $54.16 | $54.77 | $47.90 | 3,003,581 |
| 2017-05-17 | $54.64 | $55.64 | $54.60 | $55.33 | $48.39 | 3,128,006 |
| 2017-05-16 | $54.86 | $54.99 | $54.39 | $54.83 | $47.96 | 1,957,489 |
| 2017-05-15 | $54.47 | $55.16 | $54.29 | $55.00 | $48.10 | 2,009,986 |
| 2017-05-12 | $54.58 | $54.77 | $54.13 | $54.35 | $47.54 | 1,666,713 |
| 2017-05-11 | $54.28 | $54.72 | $54.05 | $54.62 | $47.77 | 1,253,485 |
| 2017-05-10 | $54.23 | $54.79 | $54.10 | $54.63 | $47.78 | 1,964,986 |
| 2017-05-09 | $54.73 | $54.77 | $53.85 | $54.20 | $47.40 | 1,825,415 |
| 2017-05-08 | $54.74 | $54.88 | $54.44 | $54.80 | $47.93 | 2,113,172 |
| 2017-05-05 | $54.27 | $54.66 | $54.21 | $54.66 | $47.81 | 1,911,182 |
| 2017-05-04 | $53.62 | $54.15 | $53.15 | $54.11 | $47.33 | 2,328,025 |
| 2017-05-03 | $54.60 | $54.80 | $53.76 | $53.82 | $47.07 | 2,072,431 |
| 2017-05-02 | $54.82 | $55.03 | $54.42 | $54.60 | $47.75 | 1,876,594 |
| 2017-05-01 | $54.55 | $55.07 | $54.55 | $54.76 | $47.89 | 2,419,065 |
| 2017-04-28 | $54.78 | $54.78 | $54.31 | $54.41 | $47.59 | 3,098,596 |
| 2017-04-27 | $54.55 | $55.26 | $54.50 | $54.90 | $48.02 | 2,372,932 |
| 2017-04-26 | $54.76 | $54.99 | $54.30 | $54.45 | $47.62 | 2,048,783 |
| 2017-04-25 | $54.50 | $54.89 | $54.34 | $54.86 | $47.98 | 1,884,117 |
| 2017-04-24 | $55.01 | $55.17 | $53.63 | $54.34 | $47.53 | 3,960,664 |
| 2017-04-21 | $54.51 | $54.76 | $54.22 | $54.35 | $47.54 | 2,842,889 |
| 2017-04-20 | $54.44 | $54.57 | $53.76 | $54.53 | $47.69 | 2,336,611 |
| 2017-04-19 | $54.51 | $54.64 | $53.89 | $54.30 | $47.49 | 3,160,923 |
| 2017-04-18 | $55.50 | $55.93 | $54.48 | $54.56 | $47.72 | 4,335,652 |
| 2017-04-17 | $54.83 | $55.29 | $54.64 | $55.26 | $48.33 | 3,327,451 |
| 2017-04-13 | $54.96 | $55.12 | $54.56 | $54.57 | $47.73 | 3,119,789 |
| 2017-04-12 | $54.76 | $55.12 | $54.55 | $54.93 | $48.04 | 3,473,733 |
| 2017-04-11 | $54.15 | $54.73 | $54.04 | $54.58 | $47.74 | 3,089,459 |
| 2017-04-10 | $53.65 | $54.35 | $53.45 | $54.20 | $47.40 | 2,683,210 |
| 2017-04-07 | $52.98 | $54.03 | $52.98 | $53.58 | $46.86 | 3,280,947 |
| 2017-04-06 | $52.56 | $53.18 | $52.22 | $53.06 | $46.41 | 2,470,775 |
| 2017-04-05 | $52.60 | $53.07 | $52.55 | $52.67 | $46.07 | 2,389,006 |
| 2017-04-04 | $52.13 | $52.59 | $51.91 | $52.50 | $45.92 | 2,711,719 |
| 2017-04-03 | $51.79 | $52.39 | $51.66 | $52.24 | $45.69 | 3,512,527 |
| 2017-03-31 | $51.12 | $51.94 | $50.99 | $51.88 | $45.38 | 3,736,764 |
| 2017-03-30 | $50.63 | $51.26 | $50.36 | $51.18 | $44.76 | 1,973,284 |
| 2017-03-29 | $50.17 | $50.65 | $49.95 | $50.64 | $44.29 | 2,524,921 |
| 2017-03-28 | $49.90 | $50.38 | $49.44 | $50.30 | $43.99 | 2,949,330 |
| 2017-03-27 | $50.77 | $51.01 | $49.75 | $49.87 | $43.62 | 2,368,342 |
| 2017-03-24 | $50.97 | $51.25 | $50.93 | $51.03 | $44.63 | 2,177,004 |
| 2017-03-23 | $50.24 | $51.28 | $50.16 | $50.86 | $44.48 | 2,754,526 |
| 2017-03-22 | $50.62 | $50.62 | $49.94 | $50.31 | $44.00 | 2,785,740 |
| 2017-03-21 | $51.57 | $51.80 | $50.39 | $50.41 | $44.09 | 4,896,828 |
| 2017-03-20 | $51.05 | $51.79 | $50.98 | $51.51 | $45.05 | 2,634,930 |
| 2017-03-17 | $51.00 | $51.43 | $50.80 | $50.98 | $44.59 | 5,150,095 |
| 2017-03-16 | $50.64 | $50.92 | $50.47 | $50.70 | $44.34 | 3,147,337 |
| 2017-03-15 | $49.55 | $50.90 | $49.44 | $50.70 | $44.34 | 3,437,717 |
| 2017-03-14 | $49.19 | $49.48 | $48.80 | $49.36 | $43.17 | 2,463,775 |
| 2017-03-13 | $49.47 | $49.58 | $49.01 | $49.29 | $43.11 | 2,917,115 |
| 2017-03-10 | $50.08 | $50.08 | $48.96 | $49.40 | $42.82 | 2,367,259 |
| 2017-03-09 | $50.03 | $50.28 | $49.19 | $49.30 | $42.74 | 1,964,944 |
| 2017-03-08 | $50.33 | $50.41 | $49.87 | $49.93 | $43.28 | 2,964,305 |
| 2017-03-07 | $50.60 | $50.71 | $50.16 | $50.55 | $43.82 | 1,689,572 |
| 2017-03-06 | $50.88 | $50.98 | $50.25 | $50.59 | $43.86 | 2,275,947 |
| 2017-03-03 | $51.01 | $51.16 | $50.51 | $51.14 | $44.33 | 2,283,048 |
| 2017-03-02 | $50.90 | $51.09 | $50.56 | $51.05 | $44.25 | 2,197,630 |
| 2017-03-01 | $51.10 | $51.28 | $50.67 | $50.99 | $44.20 | 2,490,836 |
| 2017-02-28 | $51.54 | $51.66 | $50.68 | $51.05 | $44.25 | 3,511,638 |
| 2017-02-27 | $51.17 | $51.64 | $50.90 | $51.61 | $44.74 | 2,032,674 |
| 2017-02-24 | $50.44 | $51.16 | $50.33 | $51.08 | $44.28 | 2,586,028 |
| 2017-02-23 | $50.65 | $50.71 | $49.95 | $50.56 | $43.83 | 2,530,533 |
| 2017-02-22 | $50.62 | $50.92 | $50.24 | $50.34 | $43.64 | 1,922,932 |
| 2017-02-21 | $50.19 | $50.93 | $50.17 | $50.75 | $43.99 | 2,767,044 |
| 2017-02-17 | $50.14 | $50.30 | $49.43 | $50.19 | $43.51 | 3,262,914 |
| 2017-02-16 | $49.56 | $50.44 | $49.45 | $50.12 | $43.45 | 2,586,173 |
| 2017-02-15 | $50.15 | $50.23 | $48.95 | $49.41 | $42.83 | 2,537,608 |
| 2017-02-14 | $49.79 | $49.98 | $49.13 | $49.92 | $43.27 | 2,778,059 |
| 2017-02-13 | $50.26 | $50.42 | $49.93 | $49.97 | $43.32 | 2,183,821 |
| 2017-02-10 | $49.36 | $50.12 | $49.36 | $50.11 | $43.44 | 1,935,256 |
| 2017-02-09 | $49.45 | $49.61 | $49.19 | $49.42 | $42.84 | 1,825,107 |
| 2017-02-08 | $48.84 | $49.46 | $48.69 | $49.37 | $42.80 | 2,593,005 |
| 2017-02-07 | $49.48 | $50.06 | $48.69 | $48.73 | $42.24 | 2,627,145 |
| 2017-02-06 | $50.05 | $50.32 | $49.28 | $49.39 | $42.82 | 2,915,476 |
| 2017-02-03 | $49.54 | $50.31 | $49.29 | $50.21 | $43.53 | 4,524,821 |
| 2017-02-02 | $48.46 | $49.32 | $48.45 | $49.06 | $42.53 | 3,003,639 |
| 2017-02-01 | $48.84 | $49.05 | $48.33 | $48.44 | $41.99 | 3,907,756 |
| 2017-01-31 | $48.79 | $49.31 | $48.62 | $48.85 | $42.35 | 4,725,237 |
| 2017-01-30 | $49.33 | $49.38 | $48.63 | $48.74 | $42.25 | 3,636,138 |
| 2017-01-27 | $50.88 | $51.14 | $49.19 | $49.25 | $42.69 | 4,714,447 |
| 2017-01-26 | $52.06 | $52.24 | $50.90 | $50.94 | $44.16 | 3,180,162 |
| 2017-01-25 | $51.89 | $52.05 | $51.36 | $51.79 | $44.90 | 2,716,385 |
| 2017-01-24 | $53.24 | $53.73 | $51.40 | $51.83 | $44.93 | 4,960,065 |
| 2017-01-23 | $52.50 | $52.85 | $52.34 | $52.83 | $45.80 | 3,834,732 |
| 2017-01-20 | $52.83 | $53.02 | $52.44 | $52.57 | $45.57 | 2,725,686 |
| 2017-01-19 | $52.64 | $53.01 | $52.50 | $52.76 | $45.74 | 2,241,480 |
| 2017-01-18 | $52.54 | $53.26 | $52.54 | $52.85 | $45.81 | 3,233,400 |
| 2017-01-17 | $52.34 | $52.83 | $52.29 | $52.53 | $45.54 | 2,469,281 |
| 2017-01-13 | $52.79 | $53.06 | $52.28 | $52.30 | $45.34 | 1,816,888 |
| 2017-01-12 | $52.26 | $52.78 | $51.92 | $52.69 | $45.68 | 3,313,966 |
| 2017-01-11 | $52.40 | $52.75 | $52.18 | $52.25 | $45.29 | 3,205,784 |
| 2017-01-10 | $53.49 | $53.72 | $52.45 | $52.47 | $45.49 | 2,344,192 |
| 2017-01-09 | $54.21 | $54.25 | $53.60 | $53.70 | $46.55 | 1,912,225 |
| 2017-01-06 | $53.76 | $54.24 | $53.53 | $54.11 | $46.91 | 1,573,091 |
| 2017-01-05 | $53.47 | $53.81 | $53.15 | $53.76 | $46.60 | 1,817,916 |
| 2017-01-04 | $53.06 | $53.86 | $52.82 | $53.74 | $46.59 | 1,429,563 |
| 2017-01-03 | $53.27 | $53.49 | $52.29 | $52.80 | $45.77 | 1,738,919 |
| 2016-12-30 | $52.30 | $53.03 | $51.51 | $52.79 | $45.76 | 1,995,319 |
| 2016-12-29 | $51.69 | $52.37 | $51.43 | $52.27 | $45.31 | 1,286,532 |
| 2016-12-28 | $52.04 | $52.22 | $51.34 | $51.55 | $44.69 | 1,129,217 |
| 2016-12-27 | $51.92 | $52.22 | $51.61 | $52.04 | $45.11 | 1,757,570 |
| 2016-12-23 | $52.01 | $52.23 | $51.50 | $51.75 | $44.86 | 1,233,148 |
| 2016-12-22 | $51.80 | $52.19 | $51.26 | $51.90 | $44.99 | 2,081,313 |
| 2016-12-21 | $52.52 | $53.04 | $51.89 | $51.90 | $44.99 | 2,550,816 |
| 2016-12-20 | $52.50 | $53.08 | $52.08 | $52.45 | $45.47 | 2,639,889 |
| 2016-12-19 | $52.79 | $53.23 | $52.42 | $52.49 | $45.50 | 2,344,624 |
| 2016-12-16 | $51.97 | $52.81 | $51.85 | $52.48 | $45.49 | 4,241,299 |
| 2016-12-15 | $51.24 | $52.10 | $51.00 | $51.32 | $44.49 | 2,908,224 |
| 2016-12-14 | $53.23 | $53.38 | $51.65 | $51.76 | $44.51 | 2,837,822 |
| 2016-12-13 | $53.40 | $53.51 | $52.51 | $53.20 | $45.74 | 2,382,584 |
| 2016-12-12 | $52.43 | $53.01 | $52.20 | $52.95 | $45.53 | 2,229,330 |
| 2016-12-09 | $52.65 | $53.28 | $52.34 | $52.39 | $45.05 | 1,778,330 |
| 2016-12-08 | $52.18 | $52.75 | $51.97 | $52.48 | $45.12 | 2,255,370 |
| 2016-12-07 | $50.86 | $52.54 | $50.86 | $52.52 | $45.16 | 3,533,120 |
| 2016-12-06 | $50.85 | $51.15 | $50.42 | $50.70 | $43.59 | 1,931,886 |
| 2016-12-05 | $50.23 | $50.63 | $49.94 | $50.60 | $43.51 | 2,579,265 |
| 2016-12-02 | $50.16 | $50.85 | $49.58 | $49.95 | $42.95 | 3,303,995 |
| 2016-12-01 | $50.69 | $50.76 | $49.78 | $49.95 | $42.95 | 2,336,007 |
| 2016-11-30 | $50.94 | $51.44 | $50.51 | $50.90 | $43.77 | 3,820,217 |
| 2016-11-29 | $50.75 | $51.56 | $50.65 | $51.44 | $44.23 | 3,825,555 |
| 2016-11-28 | $50.07 | $51.00 | $50.07 | $50.61 | $43.52 | 3,244,312 |
| 2016-11-25 | $49.59 | $50.51 | $49.57 | $49.70 | $42.73 | 1,191,037 |
| 2016-11-23 | $49.34 | $49.75 | $46.33 | $49.71 | $42.74 | 2,444,520 |
| 2016-11-22 | $49.12 | $49.78 | $49.12 | $49.74 | $42.77 | 3,214,022 |
| 2016-11-21 | $49.20 | $49.71 | $48.71 | $48.91 | $42.06 | 3,079,221 |
| 2016-11-18 | $48.07 | $49.02 | $48.02 | $48.97 | $42.11 | 4,118,360 |
| 2016-11-17 | $48.13 | $48.74 | $48.00 | $48.02 | $41.29 | 2,202,687 |
| 2016-11-16 | $47.79 | $48.22 | $47.61 | $48.14 | $41.39 | 2,959,850 |
| 2016-11-15 | $48.01 | $48.82 | $47.56 | $48.04 | $41.31 | 4,518,992 |
| 2016-11-14 | $46.37 | $47.90 | $45.93 | $47.82 | $41.12 | 6,921,718 |
| 2016-11-11 | $46.78 | $47.09 | $46.36 | $46.38 | $39.88 | 5,865,712 |
| 2016-11-10 | $48.70 | $48.70 | $46.56 | $47.01 | $40.42 | 7,216,657 |
| 2016-11-09 | $49.69 | $49.82 | $48.14 | $48.58 | $41.77 | 6,625,829 |
| 2016-11-08 | $50.97 | $51.23 | $50.69 | $51.05 | $43.90 | 2,772,635 |
| 2016-11-07 | $50.12 | $50.86 | $49.98 | $50.82 | $43.70 | 3,024,347 |
| 2016-11-04 | $49.42 | $49.58 | $49.09 | $49.34 | $42.42 | 2,852,489 |
| 2016-11-03 | $49.87 | $50.02 | $49.12 | $49.28 | $42.37 | 3,237,588 |
| 2016-11-02 | $50.94 | $50.94 | $49.84 | $49.85 | $42.86 | 2,366,376 |
| 2016-11-01 | $51.96 | $52.01 | $50.58 | $50.78 | $43.66 | 2,870,517 |
| 2016-10-31 | $51.44 | $52.33 | $51.18 | $52.16 | $44.85 | 3,139,014 |
| 2016-10-28 | $51.22 | $51.50 | $50.77 | $51.07 | $43.91 | 2,305,218 |
| 2016-10-27 | $52.26 | $52.54 | $50.91 | $51.00 | $43.85 | 2,282,644 |
| 2016-10-26 | $52.30 | $52.40 | $51.51 | $52.08 | $44.78 | 1,709,236 |
| 2016-10-25 | $52.74 | $53.03 | $52.41 | $52.64 | $45.26 | 1,612,176 |
| 2016-10-24 | $52.75 | $53.36 | $52.59 | $52.81 | $45.41 | 2,413,368 |
| 2016-10-21 | $52.04 | $52.57 | $51.97 | $52.40 | $45.06 | 2,199,359 |
| 2016-10-20 | $52.59 | $53.21 | $51.94 | $52.71 | $45.32 | 2,544,794 |
| 2016-10-19 | $52.00 | $52.54 | $51.86 | $52.31 | $44.98 | 2,217,176 |
| 2016-10-18 | $51.98 | $52.43 | $51.68 | $52.07 | $44.77 | 2,655,595 |
| 2016-10-17 | $51.30 | $51.80 | $51.17 | $51.20 | $44.02 | 1,816,109 |
| 2016-10-14 | $51.36 | $51.36 | $50.73 | $50.87 | $43.74 | 1,437,620 |
| 2016-10-13 | $49.96 | $51.46 | $49.80 | $51.21 | $44.03 | 3,417,287 |
| 2016-10-12 | $49.78 | $50.25 | $49.68 | $50.18 | $43.15 | 1,505,906 |
| 2016-10-11 | $50.11 | $50.46 | $49.62 | $49.72 | $42.75 | 2,114,687 |
| 2016-10-10 | $49.95 | $50.36 | $49.88 | $50.10 | $43.08 | 1,650,938 |
| 2016-10-07 | $50.47 | $51.08 | $49.64 | $49.80 | $42.82 | 2,523,287 |
| 2016-10-06 | $50.44 | $50.61 | $49.70 | $50.21 | $43.17 | 2,496,301 |
| 2016-10-05 | $51.35 | $51.57 | $50.30 | $50.49 | $43.41 | 3,038,788 |
| 2016-10-04 | $52.57 | $52.61 | $50.96 | $51.17 | $44.00 | 3,239,421 |
| 2016-10-03 | $53.33 | $53.33 | $52.50 | $52.63 | $45.25 | 1,960,169 |
| 2016-09-30 | $54.15 | $54.51 | $53.50 | $53.54 | $46.04 | 4,257,424 |
| 2016-09-29 | $54.18 | $54.64 | $53.48 | $53.79 | $46.25 | 1,789,024 |
| 2016-09-28 | $54.20 | $54.62 | $53.99 | $54.51 | $46.87 | 1,670,763 |
| 2016-09-27 | $54.40 | $54.66 | $53.78 | $53.89 | $46.34 | 1,884,629 |
| 2016-09-26 | $54.49 | $54.66 | $54.06 | $54.34 | $46.72 | 2,440,052 |
| 2016-09-23 | $54.06 | $54.79 | $53.52 | $54.50 | $46.86 | 2,466,335 |
| 2016-09-22 | $53.61 | $54.41 | $53.61 | $54.39 | $46.77 | 2,357,844 |
| 2016-09-21 | $52.32 | $53.34 | $51.83 | $53.29 | $45.82 | 2,109,768 |
| 2016-09-20 | $52.77 | $52.95 | $52.27 | $52.27 | $44.94 | 2,023,101 |
| 2016-09-19 | $51.74 | $52.52 | $51.60 | $52.42 | $45.07 | 2,352,058 |
| 2016-09-16 | $50.94 | $51.53 | $50.78 | $51.47 | $44.26 | 4,221,321 |
| 2016-09-15 | $51.32 | $51.36 | $50.47 | $51.26 | $44.08 | 2,646,482 |
| 2016-09-14 | $51.34 | $51.65 | $51.13 | $51.50 | $43.92 | 2,694,497 |
| 2016-09-13 | $52.10 | $52.11 | $51.02 | $51.15 | $43.62 | 2,307,778 |
| 2016-09-12 | $51.40 | $52.79 | $51.37 | $52.48 | $44.76 | 3,957,124 |
| 2016-09-09 | $53.45 | $53.45 | $51.49 | $51.49 | $43.91 | 2,854,253 |
| 2016-09-08 | $54.31 | $54.44 | $53.84 | $54.04 | $46.09 | 4,185,024 |
| 2016-09-07 | $53.95 | $54.56 | $53.77 | $54.56 | $46.53 | 1,555,653 |
| 2016-09-06 | $54.26 | $54.51 | $53.80 | $54.13 | $46.17 | 2,350,800 |
| 2016-09-02 | $53.33 | $54.56 | $53.24 | $53.98 | $46.04 | 2,390,897 |
| 2016-09-01 | $53.14 | $53.27 | $52.58 | $53.02 | $45.22 | 1,899,978 |
| 2016-08-31 | $53.15 | $53.35 | $52.74 | $53.11 | $45.30 | 3,439,206 |
| 2016-08-30 | $53.14 | $53.24 | $52.61 | $53.14 | $45.32 | 2,182,909 |
| 2016-08-29 | $52.71 | $53.51 | $52.71 | $53.16 | $45.34 | 3,800,688 |
| 2016-08-26 | $53.47 | $53.67 | $52.09 | $52.56 | $44.83 | 2,955,505 |
| 2016-08-25 | $53.18 | $53.67 | $53.11 | $53.31 | $45.47 | 1,939,865 |
| 2016-08-24 | $53.83 | $54.02 | $53.16 | $53.19 | $45.36 | 1,741,516 |
| 2016-08-23 | $53.85 | $54.21 | $53.78 | $53.82 | $45.90 | 1,179,934 |
| 2016-08-22 | $53.41 | $53.85 | $53.26 | $53.60 | $45.71 | 1,894,799 |
| 2016-08-19 | $53.39 | $53.42 | $52.99 | $53.32 | $45.47 | 2,120,142 |
| 2016-08-18 | $52.69 | $53.56 | $51.27 | $53.42 | $45.56 | 3,211,706 |
| 2016-08-17 | $53.81 | $53.98 | $53.27 | $53.59 | $45.70 | 2,538,361 |
| 2016-08-16 | $53.98 | $54.11 | $53.65 | $53.88 | $45.95 | 1,960,896 |
| 2016-08-15 | $54.37 | $54.54 | $54.06 | $54.17 | $46.20 | 1,800,739 |
| 2016-08-12 | $54.01 | $54.66 | $53.94 | $54.35 | $46.35 | 1,784,199 |
| 2016-08-11 | $54.39 | $54.47 | $53.73 | $54.03 | $46.08 | 2,330,267 |
| 2016-08-10 | $54.39 | $54.61 | $54.22 | $54.40 | $46.40 | 1,991,283 |
| 2016-08-09 | $53.74 | $54.30 | $53.60 | $54.24 | $46.26 | 1,952,987 |
| 2016-08-08 | $53.84 | $54.08 | $53.59 | $53.75 | $45.84 | 2,366,690 |
| 2016-08-05 | $54.04 | $54.30 | $53.67 | $54.12 | $46.16 | 1,985,892 |
| 2016-08-04 | $54.17 | $54.25 | $53.81 | $54.00 | $46.05 | 2,154,468 |
| 2016-08-03 | $54.31 | $54.35 | $53.76 | $54.06 | $46.11 | 2,119,739 |
| 2016-08-02 | $54.25 | $54.62 | $53.96 | $54.20 | $46.23 | 3,116,485 |
| 2016-08-01 | $54.61 | $54.87 | $54.27 | $54.61 | $46.57 | 2,321,150 |
| 2016-07-29 | $53.53 | $54.57 | $53.53 | $54.49 | $46.47 | 3,940,818 |
| 2016-07-28 | $52.48 | $53.89 | $52.39 | $53.63 | $45.74 | 2,370,167 |
| 2016-07-27 | $53.08 | $53.27 | $52.17 | $52.52 | $44.79 | 3,839,966 |
| 2016-07-26 | $53.14 | $53.35 | $52.94 | $53.20 | $45.37 | 2,990,242 |
| 2016-07-25 | $52.68 | $53.05 | $52.66 | $52.99 | $45.19 | 3,171,330 |
| 2016-07-22 | $51.72 | $52.67 | $51.72 | $52.57 | $44.83 | 3,328,380 |
| 2016-07-21 | $51.28 | $51.78 | $51.23 | $51.78 | $44.16 | 2,935,774 |
| 2016-07-20 | $51.93 | $51.97 | $51.06 | $51.60 | $44.01 | 3,374,290 |
| 2016-07-19 | $51.62 | $51.81 | $51.03 | $51.71 | $44.10 | 3,397,583 |
| 2016-07-18 | $51.33 | $51.66 | $51.13 | $51.62 | $44.02 | 3,554,346 |
| 2016-07-15 | $51.07 | $51.34 | $50.58 | $51.33 | $43.78 | 3,933,700 |
| 2016-07-14 | $50.86 | $51.03 | $50.46 | $50.96 | $43.46 | 3,517,040 |
| 2016-07-13 | $50.25 | $50.66 | $50.00 | $50.65 | $43.20 | 2,489,158 |
| 2016-07-12 | $49.83 | $50.09 | $49.57 | $50.09 | $42.72 | 4,402,215 |
| 2016-07-11 | $49.58 | $50.05 | $49.28 | $49.91 | $42.57 | 1,919,548 |
| 2016-07-08 | $49.38 | $49.60 | $49.00 | $49.55 | $42.26 | 2,862,261 |
| 2016-07-07 | $49.29 | $49.36 | $48.46 | $48.75 | $41.58 | 2,209,384 |
| 2016-07-06 | $49.40 | $49.62 | $48.90 | $49.37 | $42.11 | 3,069,622 |
| 2016-07-05 | $48.74 | $49.69 | $48.55 | $49.54 | $42.25 | 3,550,269 |
| 2016-07-01 | $48.86 | $49.37 | $48.47 | $48.74 | $41.57 | 2,705,051 |
| 2016-06-30 | $49.10 | $49.16 | $48.22 | $49.04 | $41.82 | 4,841,047 |
| 2016-06-29 | $48.23 | $49.32 | $48.23 | $49.11 | $41.88 | 4,307,092 |
| 2016-06-28 | $47.46 | $47.97 | $47.03 | $47.96 | $40.90 | 6,806,649 |
| 2016-06-27 | $47.89 | $47.94 | $46.76 | $46.92 | $40.02 | 8,871,880 |
| 2016-06-24 | $48.45 | $49.00 | $47.42 | $48.14 | $41.06 | 7,883,688 |
| 2016-06-23 | $50.36 | $50.57 | $49.88 | $50.09 | $42.72 | 3,817,382 |
| 2016-06-22 | $50.11 | $50.20 | $49.88 | $50.03 | $42.67 | 2,960,391 |
| 2016-06-21 | $49.69 | $50.46 | $49.69 | $49.97 | $42.62 | 3,749,903 |
| 2016-06-20 | $50.27 | $50.74 | $49.89 | $49.89 | $42.55 | 3,258,335 |
| 2016-06-17 | $50.44 | $50.44 | $49.63 | $49.86 | $42.52 | 3,917,714 |
| 2016-06-16 | $49.66 | $50.37 | $49.36 | $50.33 | $42.92 | 3,036,649 |
| 2016-06-15 | $49.36 | $50.13 | $49.36 | $49.88 | $42.54 | 3,267,812 |
| 2016-06-14 | $49.92 | $49.98 | $49.26 | $49.35 | $42.09 | 3,807,623 |
| 2016-06-13 | $50.00 | $50.41 | $49.76 | $49.98 | $42.63 | 2,950,906 |
| 2016-06-10 | $49.55 | $50.16 | $49.41 | $49.92 | $42.57 | 3,075,672 |
| 2016-06-09 | $48.91 | $49.92 | $48.86 | $49.87 | $42.53 | 3,295,164 |
| 2016-06-08 | $48.97 | $49.43 | $48.97 | $49.36 | $41.75 | 2,946,527 |
| 2016-06-07 | $48.35 | $49.10 | $48.32 | $49.01 | $41.45 | 2,748,046 |
| 2016-06-06 | $48.50 | $48.65 | $47.89 | $48.32 | $40.87 | 2,615,005 |
| 2016-06-03 | $48.26 | $48.75 | $48.15 | $48.46 | $40.98 | 2,766,644 |
| 2016-06-02 | $47.56 | $48.01 | $47.33 | $48.01 | $40.60 | 1,770,252 |
| 2016-06-01 | $47.41 | $47.83 | $47.35 | $47.79 | $40.42 | 2,124,410 |
| 2016-05-31 | $47.80 | $47.80 | $47.29 | $47.53 | $40.20 | 1,973,060 |
| 2016-05-27 | $47.21 | $47.61 | $47.11 | $47.58 | $40.24 | 1,617,624 |
| 2016-05-26 | $47.08 | $47.27 | $46.92 | $47.11 | $39.84 | 3,134,249 |
| 2016-05-25 | $47.33 | $47.48 | $46.94 | $47.09 | $39.83 | 3,381,791 |
| 2016-05-24 | $46.94 | $47.41 | $46.63 | $47.26 | $39.97 | 2,718,714 |
| 2016-05-23 | $46.75 | $47.06 | $46.45 | $46.54 | $39.36 | 2,710,723 |
| 2016-05-20 | $46.78 | $47.02 | $46.51 | $46.84 | $39.61 | 2,495,565 |
| 2016-05-19 | $46.33 | $46.75 | $46.11 | $46.52 | $39.34 | 2,257,652 |
| 2016-05-18 | $47.13 | $47.23 | $46.20 | $46.86 | $39.63 | 3,469,977 |
| 2016-05-17 | $48.11 | $48.19 | $47.34 | $47.50 | $40.17 | 934,515 |
| 2016-05-16 | $47.46 | $48.17 | $47.44 | $48.09 | $40.67 | 580,695 |
| 2016-05-13 | $47.30 | $47.66 | $47.00 | $47.44 | $40.12 | 2,779,459 |
| 2016-05-12 | $47.11 | $47.58 | $46.87 | $47.45 | $40.13 | 2,726,016 |
| 2016-05-11 | $47.68 | $47.68 | $46.89 | $46.96 | $39.72 | 3,737,030 |
| 2016-05-10 | $47.52 | $47.80 | $47.34 | $47.75 | $40.38 | 2,415,996 |
| 2016-05-09 | $46.83 | $47.37 | $46.80 | $47.29 | $39.99 | 2,754,006 |
| 2016-05-06 | $45.82 | $46.63 | $45.69 | $46.60 | $39.41 | 2,081,140 |
| 2016-05-05 | $45.82 | $46.33 | $45.67 | $46.11 | $39.00 | 2,397,085 |
| 2016-05-04 | $45.22 | $45.98 | $44.77 | $45.88 | $38.80 | 2,478,999 |
| 2016-05-03 | $45.81 | $46.00 | $45.52 | $45.65 | $38.61 | 2,274,155 |
| 2016-05-02 | $45.47 | $46.09 | $45.47 | $46.01 | $38.91 | 2,468,174 |
| 2016-04-29 | $45.33 | $45.53 | $44.79 | $45.41 | $38.40 | 3,624,805 |
| 2016-04-28 | $45.57 | $45.96 | $45.11 | $45.65 | $38.61 | 2,338,123 |
| 2016-04-27 | $45.73 | $46.09 | $45.52 | $46.00 | $38.90 | 3,024,480 |
| 2016-04-26 | $45.88 | $45.98 | $45.49 | $45.80 | $38.73 | 2,918,056 |
| 2016-04-25 | $44.68 | $45.79 | $44.57 | $45.79 | $38.73 | 3,501,001 |
| 2016-04-22 | $44.55 | $45.01 | $44.36 | $44.90 | $37.97 | 4,853,767 |
| 2016-04-21 | $44.82 | $45.07 | $43.96 | $44.24 | $37.42 | 3,602,305 |
| 2016-04-20 | $45.93 | $45.97 | $44.88 | $45.03 | $38.08 | 3,315,773 |
| 2016-04-19 | $45.20 | $45.80 | $44.61 | $45.78 | $38.72 | 4,550,225 |
| 2016-04-18 | $44.75 | $45.14 | $44.67 | $45.12 | $38.16 | 2,209,966 |
| 2016-04-15 | $44.47 | $45.15 | $44.38 | $44.83 | $37.91 | 3,858,586 |
| 2016-04-14 | $44.52 | $44.62 | $44.27 | $44.40 | $37.55 | 2,199,338 |
| 2016-04-13 | $44.31 | $44.56 | $43.73 | $44.53 | $37.66 | 5,292,591 |
| 2016-04-12 | $44.12 | $44.26 | $43.76 | $43.97 | $37.19 | 4,262,811 |
| 2016-04-11 | $44.20 | $44.53 | $43.96 | $43.97 | $37.19 | 1,846,128 |
| 2016-04-08 | $43.87 | $44.57 | $43.86 | $44.12 | $37.31 | 2,268,924 |
| 2016-04-07 | $43.89 | $44.07 | $43.45 | $43.65 | $36.92 | 1,984,147 |
| 2016-04-06 | $44.11 | $44.41 | $43.89 | $44.05 | $37.25 | 2,253,362 |
| 2016-04-05 | $44.03 | $44.31 | $43.94 | $44.12 | $37.31 | 2,067,540 |
| 2016-04-04 | $44.69 | $44.78 | $44.23 | $44.39 | $37.54 | 1,989,729 |
| 2016-04-01 | $43.98 | $44.70 | $43.95 | $44.62 | $37.74 | 3,710,757 |
| 2016-03-31 | $43.67 | $44.26 | $43.57 | $44.18 | $37.36 | 3,776,318 |
| 2016-03-30 | $43.93 | $44.04 | $43.48 | $43.67 | $36.93 | 2,751,815 |
| 2016-03-29 | $42.96 | $43.87 | $42.87 | $43.84 | $37.08 | 4,437,597 |
| 2016-03-28 | $42.58 | $43.00 | $42.19 | $42.95 | $36.32 | 1,939,328 |
| 2016-03-24 | $41.90 | $42.40 | $41.67 | $42.32 | $35.79 | 2,233,577 |
| 2016-03-23 | $42.59 | $42.80 | $42.18 | $42.18 | $35.67 | 2,261,400 |
| 2016-03-22 | $42.43 | $42.77 | $42.23 | $42.56 | $35.99 | 1,979,067 |
| 2016-03-21 | $42.61 | $42.90 | $42.25 | $42.61 | $36.04 | 1,918,321 |
| 2016-03-18 | $43.06 | $43.07 | $42.74 | $42.75 | $36.16 | 4,232,098 |
| 2016-03-17 | $42.46 | $43.30 | $42.33 | $42.97 | $36.34 | 4,828,378 |
| 2016-03-16 | $41.77 | $42.50 | $41.71 | $42.33 | $35.80 | 1,660,235 |
| 2016-03-15 | $42.17 | $42.50 | $41.92 | $42.35 | $35.47 | 2,845,456 |
| 2016-03-14 | $42.29 | $42.46 | $41.95 | $42.39 | $35.50 | 1,806,383 |
| 2016-03-11 | $41.97 | $42.52 | $41.75 | $42.49 | $35.58 | 2,399,616 |
| 2016-03-10 | $41.76 | $42.20 | $40.88 | $41.40 | $34.67 | 2,449,982 |
| 2016-03-09 | $41.47 | $41.87 | $41.47 | $41.72 | $34.94 | 2,764,727 |
| 2016-03-08 | $41.51 | $41.79 | $41.27 | $41.34 | $34.62 | 3,084,354 |
| 2016-03-07 | $41.19 | $41.67 | $41.00 | $41.60 | $34.84 | 2,025,290 |
| 2016-03-04 | $40.94 | $41.53 | $40.91 | $41.49 | $34.74 | 2,780,813 |
| 2016-03-03 | $40.47 | $41.05 | $40.33 | $41.02 | $34.35 | 2,386,722 |
| 2016-03-02 | $40.12 | $40.49 | $39.81 | $40.47 | $33.89 | 2,046,032 |
| 2016-03-01 | $38.88 | $40.29 | $38.67 | $40.28 | $33.73 | 4,798,814 |
| 2016-02-29 | $38.54 | $39.12 | $38.33 | $38.46 | $32.21 | 3,606,306 |
| 2016-02-26 | $39.07 | $39.27 | $38.59 | $38.61 | $32.33 | 3,017,655 |
| 2016-02-25 | $38.46 | $39.41 | $38.46 | $39.07 | $32.72 | 3,455,587 |
| 2016-02-24 | $37.66 | $38.28 | $37.49 | $38.17 | $31.96 | 2,789,522 |
| 2016-02-23 | $37.48 | $38.26 | $37.48 | $37.91 | $31.75 | 3,211,090 |
| 2016-02-22 | $37.84 | $38.16 | $37.59 | $37.71 | $31.58 | 4,119,219 |
| 2016-02-19 | $37.42 | $37.72 | $37.02 | $37.33 | $31.26 | 3,160,136 |
| 2016-02-18 | $37.43 | $37.81 | $37.05 | $37.67 | $31.55 | 4,016,890 |
| 2016-02-17 | $37.37 | $37.70 | $37.19 | $37.46 | $31.37 | 3,953,557 |
| 2016-02-16 | $36.42 | $37.20 | $36.18 | $37.16 | $31.12 | 4,085,792 |
| 2016-02-12 | $35.96 | $36.12 | $35.57 | $36.07 | $30.21 | 4,164,106 |
| 2016-02-11 | $36.67 | $36.84 | $35.25 | $35.57 | $29.79 | 5,411,862 |
| 2016-02-10 | $37.60 | $38.14 | $37.27 | $37.30 | $31.24 | 3,919,702 |
| 2016-02-09 | $37.27 | $37.64 | $36.95 | $37.40 | $31.32 | 4,151,034 |
| 2016-02-08 | $39.02 | $39.02 | $37.31 | $37.65 | $31.53 | 3,542,755 |
| 2016-02-05 | $39.24 | $39.41 | $39.11 | $39.24 | $32.86 | 2,740,267 |
| 2016-02-04 | $39.36 | $39.79 | $39.16 | $39.58 | $33.15 | 3,370,333 |
| 2016-02-03 | $39.60 | $39.71 | $39.06 | $39.52 | $33.10 | 4,000,962 |
| 2016-02-02 | $39.30 | $39.50 | $38.97 | $39.27 | $32.89 | 4,369,508 |
| 2016-02-01 | $39.18 | $39.78 | $39.09 | $39.47 | $33.05 | 4,243,187 |
| 2016-01-29 | $39.52 | $40.12 | $38.86 | $39.47 | $33.05 | 5,184,816 |
| 2016-01-28 | $39.82 | $39.88 | $38.79 | $38.88 | $32.56 | 2,699,853 |
| 2016-01-27 | $39.57 | $39.97 | $39.21 | $39.47 | $33.05 | 3,901,186 |
| 2016-01-26 | $38.50 | $39.86 | $38.42 | $39.85 | $33.37 | 5,814,935 |
| 2016-01-25 | $38.64 | $39.01 | $38.08 | $38.22 | $32.01 | 4,385,285 |
| 2016-01-22 | $38.14 | $38.83 | $38.09 | $38.59 | $32.32 | 2,648,778 |
| 2016-01-21 | $37.59 | $38.03 | $37.28 | $37.73 | $31.60 | 3,419,958 |
| 2016-01-20 | $38.61 | $38.73 | $36.68 | $37.41 | $31.33 | 3,712,341 |
| 2016-01-19 | $39.29 | $39.52 | $38.89 | $39.04 | $32.69 | 3,768,345 |
| 2016-01-15 | $38.83 | $39.36 | $38.54 | $38.81 | $32.50 | 5,192,510 |
| 2016-01-14 | $40.59 | $40.64 | $39.54 | $39.65 | $33.20 | 4,010,803 |
| 2016-01-13 | $40.87 | $41.45 | $40.41 | $40.50 | $33.92 | 3,601,399 |
| 2016-01-12 | $41.46 | $41.46 | $40.33 | $40.69 | $34.08 | 3,781,253 |
| 2016-01-11 | $41.22 | $41.43 | $40.72 | $41.02 | $34.35 | 3,435,125 |
| 2016-01-08 | $41.57 | $41.87 | $41.00 | $41.07 | $34.39 | 4,161,494 |
| 2016-01-07 | $41.72 | $42.08 | $41.37 | $41.44 | $34.70 | 3,902,773 |
| 2016-01-06 | $42.12 | $42.65 | $42.11 | $42.55 | $35.63 | 3,384,959 |
| 2016-01-05 | $41.99 | $42.94 | $41.94 | $42.78 | $35.83 | 3,262,713 |
| 2016-01-04 | $42.36 | $42.42 | $41.46 | $41.90 | $35.09 | 2,852,081 |
| 2015-12-31 | $42.99 | $43.28 | $42.77 | $42.92 | $35.94 | 1,951,786 |
| 2015-12-30 | $43.47 | $43.51 | $43.13 | $43.24 | $36.21 | 1,408,015 |
| 2015-12-29 | $43.14 | $43.60 | $43.11 | $43.57 | $36.49 | 2,115,180 |
| 2015-12-28 | $42.41 | $42.92 | $42.24 | $42.91 | $35.93 | 1,366,777 |
| 2015-12-24 | $42.40 | $42.69 | $42.10 | $42.46 | $35.56 | 708,085 |
| 2015-12-23 | $42.39 | $42.46 | $42.08 | $42.39 | $35.50 | 2,381,777 |
| 2015-12-22 | $42.08 | $42.45 | $42.02 | $42.07 | $35.23 | 2,496,590 |
| 2015-12-21 | $42.14 | $42.20 | $41.59 | $41.90 | $35.09 | 1,772,843 |
| 2015-12-18 | $41.72 | $42.09 | $41.62 | $41.69 | $34.91 | 5,698,472 |
| 2015-12-17 | $42.36 | $42.39 | $41.82 | $42.00 | $35.17 | 2,394,326 |
| 2015-12-16 | $41.86 | $42.47 | $41.63 | $42.32 | $35.44 | 2,944,208 |
| 2015-12-15 | $41.60 | $41.90 | $41.13 | $41.56 | $34.80 | 4,848,076 |
| 2015-12-14 | $40.92 | $41.43 | $40.47 | $41.29 | $34.58 | 3,650,880 |
| 2015-12-11 | $41.37 | $41.86 | $41.09 | $41.41 | $34.68 | 3,545,334 |
| 2015-12-10 | $42.24 | $42.52 | $41.88 | $41.99 | $34.83 | 2,918,845 |
| 2015-12-09 | $42.04 | $42.63 | $41.92 | $42.13 | $34.94 | 2,825,921 |
| 2015-12-08 | $42.56 | $42.85 | $42.12 | $42.44 | $35.20 | 2,175,283 |
| 2015-12-07 | $42.66 | $42.83 | $42.37 | $42.66 | $35.38 | 2,173,095 |
| 2015-12-04 | $41.76 | $42.72 | $41.63 | $42.70 | $35.42 | 3,392,665 |
| 2015-12-03 | $42.29 | $42.73 | $41.29 | $41.48 | $34.40 | 4,270,559 |
| 2015-12-02 | $43.49 | $43.49 | $42.19 | $42.35 | $35.13 | 5,791,076 |
| 2015-12-01 | $42.91 | $43.69 | $42.91 | $43.67 | $36.22 | 2,466,182 |
| 2015-11-30 | $43.63 | $43.66 | $42.69 | $42.75 | $35.46 | 5,793,829 |
| 2015-11-27 | $43.09 | $43.61 | $43.09 | $43.60 | $36.16 | 914,459 |
| 2015-11-25 | $43.41 | $43.59 | $43.06 | $43.24 | $35.86 | 2,245,193 |
| 2015-11-24 | $43.25 | $43.47 | $42.95 | $43.34 | $35.95 | 2,772,763 |
| 2015-11-23 | $43.10 | $43.53 | $43.10 | $43.22 | $35.85 | 1,721,048 |
| 2015-11-20 | $42.42 | $43.18 | $42.41 | $43.10 | $35.75 | 3,681,351 |
| 2015-11-19 | $42.39 | $42.65 | $42.25 | $42.29 | $35.08 | 2,013,324 |
| 2015-11-18 | $41.84 | $42.31 | $41.50 | $42.27 | $35.06 | 2,120,197 |
| 2015-11-17 | $41.66 | $41.97 | $41.49 | $41.60 | $34.50 | 2,543,854 |
| 2015-11-16 | $40.96 | $41.80 | $40.60 | $41.80 | $34.67 | 3,165,551 |
| 2015-11-13 | $41.18 | $41.38 | $40.83 | $40.97 | $33.98 | 2,233,250 |
| 2015-11-12 | $41.07 | $41.24 | $40.73 | $41.06 | $34.06 | 1,962,432 |
| 2015-11-11 | $41.13 | $41.48 | $41.12 | $41.34 | $34.29 | 1,644,015 |
| 2015-11-10 | $40.90 | $41.37 | $40.82 | $41.14 | $34.12 | 2,349,328 |
| 2015-11-09 | $41.69 | $41.78 | $40.58 | $40.86 | $33.89 | 3,120,176 |
| 2015-11-06 | $42.46 | $42.66 | $41.48 | $41.87 | $34.73 | 4,237,988 |
| 2015-11-05 | $43.08 | $43.27 | $42.84 | $43.15 | $35.79 | 1,693,517 |
| 2015-11-04 | $43.36 | $43.49 | $42.96 | $43.17 | $35.81 | 1,832,250 |
| 2015-11-03 | $43.45 | $43.57 | $43.11 | $43.25 | $35.87 | 1,934,828 |
| 2015-11-02 | $42.73 | $43.68 | $42.54 | $43.68 | $36.23 | 2,452,055 |
| 2015-10-30 | $43.24 | $43.25 | $42.57 | $42.73 | $35.44 | 3,256,466 |
| 2015-10-29 | $43.11 | $43.34 | $42.78 | $43.16 | $35.80 | 1,922,184 |
| 2015-10-28 | $43.10 | $43.69 | $42.60 | $43.35 | $35.96 | 2,670,587 |
| 2015-10-27 | $42.85 | $43.41 | $42.76 | $43.12 | $35.76 | 3,068,343 |
| 2015-10-26 | $43.07 | $43.29 | $42.63 | $43.23 | $35.86 | 2,113,955 |
| 2015-10-23 | $43.00 | $43.31 | $42.73 | $43.03 | $35.69 | 2,508,788 |
| 2015-10-22 | $43.06 | $43.37 | $42.87 | $43.21 | $35.84 | 2,873,454 |
| 2015-10-21 | $42.89 | $43.06 | $42.61 | $42.79 | $35.49 | 2,740,789 |
| 2015-10-20 | $42.05 | $42.80 | $41.51 | $42.76 | $35.47 | 2,980,244 |
| 2015-10-19 | $41.59 | $42.37 | $41.31 | $42.30 | $35.08 | 3,066,271 |
| 2015-10-16 | $41.70 | $41.94 | $41.55 | $41.68 | $34.57 | 2,083,180 |
| 2015-10-15 | $41.14 | $41.55 | $40.97 | $41.50 | $34.42 | 2,348,748 |
| 2015-10-14 | $41.42 | $41.42 | $40.87 | $40.95 | $33.96 | 2,479,826 |
| 2015-10-13 | $41.70 | $42.04 | $41.15 | $41.30 | $34.25 | 2,297,987 |
| 2015-10-12 | $41.55 | $42.06 | $41.36 | $41.91 | $34.76 | 2,457,739 |
| 2015-10-09 | $41.29 | $41.55 | $41.04 | $41.41 | $34.35 | 3,501,910 |
| 2015-10-08 | $40.78 | $41.32 | $40.61 | $41.23 | $34.20 | 2,418,128 |
| 2015-10-07 | $40.46 | $40.85 | $40.32 | $40.75 | $33.80 | 3,303,713 |
| 2015-10-06 | $40.35 | $40.78 | $40.23 | $40.54 | $33.62 | 1,920,602 |
| 2015-10-05 | $40.05 | $40.56 | $39.89 | $40.54 | $33.62 | 2,303,360 |
| 2015-10-02 | $38.96 | $39.87 | $38.66 | $39.87 | $33.07 | 2,534,579 |
| 2015-10-01 | $39.11 | $39.30 | $38.69 | $39.28 | $32.58 | 2,432,679 |
| 2015-09-30 | $39.16 | $39.20 | $38.57 | $38.90 | $32.26 | 2,766,112 |
| 2015-09-29 | $38.03 | $38.84 | $37.99 | $38.74 | $32.13 | 3,059,828 |
| 2015-09-28 | $38.38 | $38.55 | $37.82 | $38.02 | $31.53 | 2,612,755 |
| 2015-09-25 | $38.24 | $38.89 | $38.05 | $38.66 | $32.07 | 3,885,100 |
| 2015-09-24 | $38.33 | $38.50 | $37.77 | $38.01 | $31.53 | 2,524,406 |
| 2015-09-23 | $38.15 | $38.76 | $38.09 | $38.44 | $31.88 | 2,050,507 |
| 2015-09-22 | $38.25 | $38.59 | $38.00 | $38.14 | $31.63 | 3,380,352 |
| 2015-09-21 | $38.18 | $38.74 | $38.17 | $38.66 | $32.07 | 2,505,982 |
| 2015-09-18 | $37.74 | $38.59 | $37.70 | $38.15 | $31.64 | 4,761,801 |
| 2015-09-17 | $37.77 | $38.88 | $37.62 | $38.19 | $31.68 | 3,304,020 |
| 2015-09-16 | $37.41 | $37.89 | $37.30 | $37.71 | $31.28 | 2,333,762 |
| 2015-09-15 | $37.26 | $37.74 | $36.88 | $37.74 | $30.97 | 3,582,709 |
| 2015-09-14 | $37.20 | $37.40 | $37.05 | $37.20 | $30.53 | 1,884,929 |
| 2015-09-11 | $36.72 | $37.23 | $36.49 | $37.23 | $30.56 | 2,636,440 |
| 2015-09-10 | $36.32 | $37.16 | $36.32 | $36.75 | $30.16 | 2,743,098 |
| 2015-09-09 | $37.92 | $37.96 | $36.42 | $36.50 | $29.96 | 3,771,601 |
| 2015-09-08 | $37.25 | $37.40 | $36.61 | $37.27 | $30.59 | 3,169,211 |
Prologis Inc (PLD) News Headlines
.jpg)
AI is fueling global power demand. Morgan Stanley sees opportunities for these 'underappreciated' winners
Morgan Stanley analysts highlighted more than a dozen overweight-rated stocks that stand to benefit from the surge in generative AI power demand.
cnbc.com Feb. 1, 2024.jpg)
These are JPMorgan's top stocks for February
With February's trading month kicking into high gear, JPMorgan has some investment ideas to maximize returns.
cnbc.com Feb. 6, 2024.jpg)
Recent Prologis Inc (PLD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Prologis Inc (PLD) in the REIT-Industrial Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prologis Inc | PLD | REIT-Industrial | Real Estate | 19,900 |
| Americold Realty Trust | COLD | REIT-Industrial | Real Estate | 15,500 |
| Extra Space Storage Inc | EXR | REIT-Industrial | Real Estate | 3,100 |
| Public Storage | PSA | REIT-Industrial | Real Estate | 3,000 |
| Life Storage Inc | LSI | REIT-Industrial | Real Estate | 2,000 |
| Duke Realty Corp | DRE | REIT-Industrial | Real Estate | 1,500 |
| CubeSmart | CUBE | REIT-Industrial | Real Estate | 900 |
| National Storage Affiliates Trust | NSA | REIT-Industrial | Real Estate | 360 |
| First Industrial Realty Trust Inc | FR | REIT-Industrial | Real Estate | 153 |
| Rexford Industrial Realty Inc | REXR | REIT-Industrial | Real Estate | 147 |