Philip Morris International Inc (PM) Exchange: NYSE
Data as of May 1, 2024
$96.05 ($1.11) 1.17%
Philip Morris International Inc - Daily Information
Click for more stock information on Philip Morris International Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $94.64 |
| Previous Close | $96.05 |
| High | $97.23 |
| Low | $94.63 |
| Adjusted Open | $94.64 |
| Previous Adjusted Close | $96.05 |
| Adjusted High | $97.23 |
| Adjusted Low | $94.63 |
About Philip Morris International Inc (PM)
Philip Morris International Inc (PM) is one of the biggest and most successful tobacco companies in the world. Founded in 1847, it has since become a global superpower. It has operations in more than 180 countries and six continents, selling a variety of products, from traditional cigarettes to e-cigarettes. The company's revenue in 2020 was almost 80 billion dollars, a 7% increase compared to 2019. PM is focused on developing a smoke-free future, investing in both research and technology to reduce the risks associated with smoking tobacco. The company has been launching large-scale marketing campaigns in order to promote a healthier lifestyle and create a smoke-free future. PM continues to expand its portfolio of smoke-free products and has recently launched a new product, the IQOS 3. It is focused on serving its customers in the most sustainable and responsible way. As such, it strongly supports the fight against illegal tobacco trade.
Invest in Philip Morris International Inc (PM)
Historical Stock Data for Philip Morris International Inc (PM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $94.64 | $97.23 | $94.63 | $96.05 | $96.05 | 6,462,570 |
| 2024-04-30 | $95.62 | $95.86 | $94.42 | $94.94 | $94.94 | 6,589,225 |
| 2024-04-29 | $95.05 | $95.74 | $95.03 | $95.60 | $95.60 | 3,510,851 |
| 2024-04-26 | $95.80 | $96.62 | $94.94 | $95.02 | $95.02 | 5,391,012 |
| 2024-04-25 | $99.50 | $99.90 | $95.95 | $96.09 | $96.09 | 7,417,723 |
| 2024-04-24 | $96.80 | $99.10 | $95.64 | $99.02 | $99.02 | 13,572,414 |
| 2024-04-23 | $94.39 | $97.71 | $93.84 | $97.66 | $97.66 | 13,105,528 |
| 2024-04-22 | $93.51 | $94.28 | $92.94 | $94.06 | $94.06 | 8,656,338 |
| 2024-04-19 | $91.54 | $94.03 | $91.38 | $93.77 | $93.77 | 8,710,167 |
| 2024-04-18 | $90.79 | $91.23 | $90.65 | $91.20 | $91.20 | 4,041,675 |
| 2024-04-17 | $89.89 | $90.63 | $89.30 | $90.58 | $90.58 | 4,767,021 |
| 2024-04-16 | $88.60 | $89.65 | $88.43 | $89.50 | $89.50 | 4,617,555 |
| 2024-04-15 | $89.27 | $89.60 | $87.82 | $88.60 | $88.60 | 7,773,987 |
| 2024-04-12 | $89.12 | $89.54 | $88.66 | $88.85 | $88.85 | 5,517,312 |
| 2024-04-11 | $89.90 | $89.91 | $88.87 | $89.43 | $89.43 | 5,931,980 |
| 2024-04-10 | $89.73 | $90.03 | $88.66 | $89.72 | $89.72 | 9,601,805 |
| 2024-04-09 | $90.50 | $91.22 | $90.41 | $91.07 | $91.07 | 5,063,060 |
| 2024-04-08 | $89.83 | $90.42 | $89.58 | $90.32 | $90.32 | 5,301,052 |
| 2024-04-05 | $90.04 | $90.21 | $88.96 | $89.48 | $89.48 | 5,117,130 |
| 2024-04-04 | $91.59 | $91.59 | $90.01 | $90.10 | $90.10 | 5,468,805 |
| 2024-04-03 | $91.84 | $92.05 | $90.94 | $91.00 | $91.00 | 4,816,251 |
| 2024-04-02 | $91.43 | $92.29 | $91.40 | $91.82 | $91.82 | 4,721,575 |
| 2024-04-01 | $91.40 | $92.45 | $91.23 | $91.44 | $91.44 | 6,468,967 |
| 2024-03-28 | $92.53 | $92.70 | $91.55 | $91.62 | $91.62 | 5,311,911 |
| 2024-03-27 | $90.79 | $92.28 | $90.69 | $92.23 | $92.23 | 8,796,792 |
| 2024-03-26 | $91.35 | $91.46 | $90.30 | $90.38 | $90.38 | 7,869,975 |
| 2024-03-25 | $90.84 | $91.51 | $90.80 | $91.15 | $91.15 | 8,673,302 |
| 2024-03-22 | $92.46 | $92.52 | $90.83 | $90.88 | $90.88 | 6,126,807 |
| 2024-03-21 | $93.70 | $94.42 | $92.16 | $92.20 | $92.20 | 8,398,325 |
| 2024-03-20 | $93.44 | $93.95 | $93.02 | $93.64 | $93.64 | 6,341,977 |
| 2024-03-19 | $95.63 | $95.92 | $94.92 | $94.98 | $93.68 | 6,069,248 |
| 2024-03-18 | $94.10 | $95.65 | $93.68 | $95.33 | $94.02 | 6,144,715 |
| 2024-03-15 | $92.77 | $94.87 | $92.55 | $94.27 | $92.98 | 16,373,155 |
| 2024-03-14 | $94.86 | $95.00 | $93.06 | $93.95 | $92.66 | 6,488,515 |
| 2024-03-13 | $95.00 | $95.87 | $94.92 | $95.32 | $94.01 | 5,012,434 |
| 2024-03-12 | $94.72 | $95.34 | $93.81 | $94.67 | $93.37 | 4,657,618 |
| 2024-03-11 | $92.91 | $94.46 | $92.84 | $94.41 | $93.12 | 4,289,386 |
| 2024-03-08 | $91.50 | $92.93 | $91.25 | $92.68 | $92.68 | 3,549,556 |
| 2024-03-07 | $91.18 | $91.65 | $91.10 | $91.51 | $91.51 | 2,839,642 |
| 2024-03-06 | $91.23 | $91.72 | $90.76 | $91.09 | $91.09 | 5,166,294 |
| 2024-03-05 | $90.03 | $90.90 | $89.92 | $90.57 | $90.57 | 4,067,706 |
| 2024-03-04 | $89.49 | $90.77 | $89.17 | $90.31 | $90.31 | 4,670,628 |
| 2024-03-01 | $89.83 | $89.86 | $88.86 | $89.83 | $89.83 | 5,093,400 |
| 2024-02-29 | $90.65 | $90.78 | $89.86 | $89.96 | $89.96 | 5,735,752 |
| 2024-02-28 | $90.18 | $90.61 | $89.74 | $90.42 | $90.42 | 3,431,751 |
| 2024-02-27 | $90.42 | $90.69 | $89.90 | $90.18 | $90.18 | 4,503,928 |
| 2024-02-26 | $91.48 | $91.52 | $90.05 | $90.42 | $90.42 | 3,926,596 |
| 2024-02-23 | $91.23 | $91.96 | $91.04 | $91.56 | $91.56 | 3,981,477 |
| 2024-02-22 | $90.18 | $91.22 | $89.96 | $91.19 | $91.19 | 4,161,658 |
| 2024-02-21 | $89.65 | $90.69 | $89.25 | $90.57 | $90.57 | 4,173,086 |
| 2024-02-20 | $89.61 | $89.96 | $89.13 | $89.64 | $89.64 | 4,447,982 |
| 2024-02-16 | $88.88 | $90.04 | $88.71 | $89.65 | $89.65 | 4,382,484 |
| 2024-02-15 | $89.44 | $89.50 | $88.82 | $88.98 | $88.98 | 8,765,655 |
| 2024-02-14 | $89.17 | $89.53 | $88.78 | $89.22 | $89.22 | 5,535,083 |
| 2024-02-13 | $89.58 | $90.17 | $88.42 | $89.19 | $89.19 | 5,935,470 |
| 2024-02-12 | $89.12 | $90.17 | $89.02 | $90.00 | $90.00 | 4,022,402 |
| 2024-02-09 | $89.00 | $89.43 | $88.55 | $89.12 | $89.12 | 4,966,440 |
| 2024-02-08 | $89.00 | $90.56 | $88.30 | $89.01 | $89.01 | 9,260,303 |
| 2024-02-07 | $91.95 | $92.13 | $91.23 | $91.44 | $91.44 | 4,694,290 |
| 2024-02-06 | $91.63 | $91.86 | $91.05 | $91.66 | $91.66 | 5,160,095 |
| 2024-02-05 | $92.75 | $92.75 | $91.54 | $91.63 | $91.63 | 4,671,964 |
| 2024-02-02 | $92.75 | $93.30 | $91.99 | $92.99 | $92.99 | 5,035,996 |
| 2024-02-01 | $91.23 | $93.29 | $90.95 | $93.29 | $93.29 | 5,169,319 |
| 2024-01-31 | $91.86 | $91.89 | $90.79 | $90.85 | $90.85 | 7,238,357 |
| 2024-01-30 | $91.34 | $91.93 | $90.48 | $91.76 | $91.76 | 6,120,718 |
| 2024-01-29 | $91.21 | $91.80 | $90.97 | $91.70 | $91.70 | 6,509,102 |
| 2024-01-26 | $91.75 | $92.11 | $90.84 | $90.85 | $90.85 | 5,935,831 |
| 2024-01-25 | $91.45 | $91.79 | $90.85 | $91.21 | $91.21 | 7,212,576 |
| 2024-01-24 | $92.03 | $92.07 | $90.85 | $90.88 | $90.88 | 5,556,921 |
| 2024-01-23 | $90.95 | $91.99 | $90.52 | $91.80 | $91.80 | 4,429,310 |
| 2024-01-22 | $92.05 | $93.04 | $91.83 | $92.43 | $92.43 | 5,202,072 |
| 2024-01-19 | $93.48 | $93.57 | $91.76 | $92.32 | $92.32 | 5,893,443 |
| 2024-01-18 | $93.10 | $93.48 | $92.20 | $93.19 | $93.19 | 3,640,801 |
| 2024-01-17 | $94.06 | $94.53 | $93.37 | $93.71 | $93.71 | 2,753,384 |
| 2024-01-16 | $95.16 | $95.16 | $94.16 | $94.51 | $94.51 | 3,281,522 |
| 2024-01-12 | $95.97 | $96.41 | $95.11 | $95.27 | $95.27 | 3,593,178 |
| 2024-01-11 | $94.32 | $95.25 | $93.85 | $95.15 | $95.15 | 4,467,589 |
| 2024-01-10 | $95.69 | $96.38 | $93.51 | $94.47 | $94.47 | 4,837,378 |
| 2024-01-09 | $95.62 | $95.68 | $94.78 | $95.59 | $95.59 | 4,504,110 |
| 2024-01-08 | $95.89 | $96.76 | $95.86 | $96.29 | $96.29 | 3,828,271 |
| 2024-01-05 | $95.40 | $96.03 | $94.62 | $95.30 | $95.30 | 3,206,702 |
| 2024-01-04 | $95.78 | $96.82 | $95.56 | $95.66 | $95.66 | 5,179,445 |
| 2024-01-03 | $95.44 | $95.68 | $94.74 | $95.42 | $95.42 | 4,145,236 |
| 2024-01-02 | $93.82 | $95.88 | $93.66 | $95.56 | $95.56 | 5,038,477 |
| 2023-12-29 | $94.08 | $94.32 | $93.73 | $94.08 | $94.08 | 3,230,377 |
| 2023-12-28 | $93.55 | $94.38 | $93.45 | $94.08 | $94.08 | 3,425,979 |
| 2023-12-27 | $93.19 | $93.94 | $93.19 | $93.78 | $93.78 | 3,705,640 |
| 2023-12-26 | $92.75 | $93.66 | $92.60 | $93.25 | $93.25 | 2,608,361 |
| 2023-12-22 | $92.99 | $93.80 | $92.69 | $92.94 | $92.94 | 2,578,725 |
| 2023-12-21 | $92.28 | $93.11 | $92.12 | $92.83 | $92.83 | 3,617,694 |
| 2023-12-20 | $93.73 | $94.07 | $91.96 | $91.99 | $91.99 | 4,462,047 |
| 2023-12-19 | $95.20 | $95.75 | $94.89 | $95.27 | $95.27 | 3,586,101 |
| 2023-12-18 | $94.92 | $95.58 | $94.13 | $94.88 | $94.88 | 4,606,533 |
| 2023-12-15 | $94.59 | $95.30 | $94.40 | $94.46 | $94.46 | 17,596,707 |
| 2023-12-14 | $94.95 | $96.58 | $94.67 | $94.67 | $94.67 | 8,806,956 |
| 2023-12-13 | $92.88 | $94.42 | $91.73 | $94.40 | $94.40 | 8,914,618 |
| 2023-12-12 | $92.81 | $93.02 | $92.16 | $92.88 | $92.88 | 4,038,258 |
| 2023-12-11 | $91.88 | $93.31 | $91.88 | $92.99 | $92.99 | 4,270,101 |
| 2023-12-08 | $91.33 | $91.47 | $90.67 | $91.31 | $91.31 | 3,872,058 |
| 2023-12-07 | $91.37 | $91.47 | $90.69 | $91.12 | $91.12 | 5,511,906 |
| 2023-12-06 | $90.79 | $91.37 | $90.15 | $91.10 | $91.10 | 5,688,153 |
| 2023-12-05 | $92.52 | $93.40 | $91.77 | $92.54 | $92.54 | 3,606,802 |
| 2023-12-04 | $93.80 | $94.79 | $92.49 | $92.93 | $92.93 | 5,729,745 |
| 2023-12-01 | $93.33 | $94.20 | $93.00 | $94.05 | $94.05 | 3,197,794 |
| 2023-11-30 | $94.03 | $94.03 | $92.76 | $93.36 | $93.36 | 4,319,411 |
| 2023-11-29 | $94.34 | $94.48 | $93.43 | $93.65 | $93.65 | 2,627,862 |
| 2023-11-28 | $94.07 | $94.49 | $93.55 | $94.15 | $94.15 | 2,456,600 |
| 2023-11-27 | $94.07 | $94.27 | $93.54 | $94.05 | $94.05 | 3,478,683 |
| 2023-11-24 | $94.00 | $94.41 | $93.90 | $94.34 | $94.34 | 2,080,086 |
| 2023-11-22 | $93.03 | $93.85 | $92.56 | $93.82 | $93.82 | 3,508,344 |
| 2023-11-21 | $92.67 | $93.09 | $92.24 | $92.80 | $92.80 | 3,211,722 |
| 2023-11-20 | $91.35 | $92.48 | $91.15 | $92.38 | $92.38 | 3,466,673 |
| 2023-11-17 | $91.65 | $92.18 | $91.04 | $91.95 | $91.95 | 3,059,740 |
| 2023-11-16 | $91.06 | $92.00 | $90.32 | $91.28 | $91.28 | 4,579,435 |
| 2023-11-15 | $90.67 | $91.74 | $90.31 | $91.73 | $91.73 | 6,297,840 |
| 2023-11-14 | $90.45 | $91.17 | $90.11 | $90.40 | $90.40 | 6,202,528 |
| 2023-11-13 | $89.87 | $90.54 | $89.43 | $90.00 | $90.00 | 7,640,233 |
| 2023-11-10 | $90.00 | $90.07 | $88.68 | $89.70 | $89.70 | 6,008,346 |
| 2023-11-09 | $90.41 | $90.41 | $89.60 | $89.80 | $89.80 | 5,264,849 |
| 2023-11-08 | $91.29 | $91.70 | $90.19 | $90.20 | $90.20 | 5,185,108 |
| 2023-11-07 | $91.02 | $91.55 | $90.61 | $91.28 | $91.28 | 3,073,195 |
| 2023-11-06 | $91.68 | $91.78 | $90.78 | $90.97 | $90.97 | 5,216,564 |
| 2023-11-03 | $91.50 | $92.55 | $91.36 | $91.52 | $91.52 | 3,929,871 |
| 2023-11-02 | $89.38 | $91.04 | $88.78 | $90.94 | $90.94 | 3,600,149 |
| 2023-11-01 | $89.56 | $89.57 | $88.54 | $89.01 | $89.01 | 4,170,432 |
| 2023-10-31 | $89.27 | $89.45 | $88.52 | $89.16 | $89.16 | 3,487,115 |
| 2023-10-30 | $88.30 | $89.90 | $88.21 | $89.39 | $89.39 | 3,821,683 |
| 2023-10-27 | $89.32 | $89.70 | $87.23 | $87.47 | $87.47 | 4,321,752 |
| 2023-10-26 | $89.88 | $90.28 | $89.37 | $89.71 | $89.71 | 4,297,836 |
| 2023-10-25 | $90.46 | $91.37 | $89.93 | $90.03 | $90.03 | 4,021,665 |
| 2023-10-24 | $90.44 | $91.37 | $90.38 | $90.83 | $90.83 | 2,915,189 |
| 2023-10-23 | $92.31 | $92.35 | $90.54 | $90.92 | $90.92 | 4,059,560 |
| 2023-10-20 | $90.72 | $93.43 | $90.72 | $92.56 | $92.56 | 5,592,015 |
| 2023-10-19 | $91.46 | $92.86 | $90.21 | $90.73 | $90.73 | 6,693,319 |
| 2023-10-18 | $93.31 | $94.02 | $92.77 | $93.21 | $93.21 | 3,838,776 |
| 2023-10-17 | $92.69 | $93.42 | $92.26 | $93.39 | $93.39 | 2,716,639 |
| 2023-10-16 | $93.02 | $93.43 | $92.21 | $93.12 | $93.12 | 3,683,022 |
| 2023-10-13 | $91.28 | $92.36 | $91.02 | $92.26 | $92.26 | 3,119,261 |
| 2023-10-12 | $93.48 | $93.75 | $91.20 | $91.87 | $91.87 | 3,660,559 |
| 2023-10-11 | $94.34 | $94.50 | $92.69 | $93.15 | $93.15 | 3,604,218 |
| 2023-10-10 | $93.35 | $95.39 | $93.23 | $94.05 | $94.05 | 6,983,681 |
| 2023-10-09 | $91.86 | $92.34 | $91.28 | $92.31 | $92.31 | 2,457,292 |
| 2023-10-06 | $91.15 | $92.24 | $90.51 | $92.17 | $92.17 | 4,987,340 |
| 2023-10-05 | $91.80 | $92.33 | $91.23 | $91.98 | $91.98 | 5,452,598 |
| 2023-10-04 | $90.40 | $91.64 | $90.28 | $91.33 | $91.33 | 4,151,805 |
| 2023-10-03 | $91.02 | $91.50 | $90.09 | $90.27 | $90.27 | 4,129,568 |
| 2023-10-02 | $92.30 | $92.76 | $91.09 | $91.41 | $91.41 | 5,299,601 |
| 2023-09-29 | $93.87 | $93.87 | $92.24 | $92.58 | $92.58 | 5,330,830 |
| 2023-09-28 | $91.00 | $93.45 | $90.90 | $93.05 | $93.05 | 6,933,002 |
| 2023-09-27 | $90.89 | $91.10 | $90.07 | $90.32 | $90.32 | 4,792,495 |
| 2023-09-26 | $91.91 | $91.98 | $90.95 | $91.07 | $91.07 | 4,184,886 |
| 2023-09-25 | $93.61 | $94.24 | $93.36 | $93.72 | $92.40 | 4,092,924 |
| 2023-09-22 | $95.78 | $95.78 | $94.28 | $94.93 | $93.59 | 4,903,648 |
| 2023-09-21 | $96.73 | $97.11 | $95.41 | $95.92 | $94.57 | 3,591,717 |
| 2023-09-20 | $97.56 | $98.52 | $97.04 | $97.71 | $96.33 | 3,765,065 |
| 2023-09-19 | $96.99 | $97.67 | $96.65 | $97.32 | $95.95 | 3,723,516 |
| 2023-09-18 | $96.35 | $97.03 | $95.76 | $96.96 | $95.60 | 4,557,159 |
| 2023-09-15 | $95.65 | $96.31 | $95.25 | $95.79 | $94.44 | 6,932,697 |
| 2023-09-14 | $95.44 | $96.33 | $95.27 | $96.31 | $94.95 | 4,214,608 |
| 2023-09-13 | $95.00 | $95.58 | $94.65 | $95.25 | $93.91 | 4,688,400 |
| 2023-09-12 | $94.76 | $94.96 | $94.05 | $94.45 | $93.12 | 3,071,060 |
| 2023-09-11 | $93.95 | $94.97 | $93.86 | $94.53 | $93.20 | 2,482,634 |
| 2023-09-08 | $93.41 | $93.75 | $92.80 | $93.67 | $92.35 | 4,132,222 |
| 2023-09-07 | $94.18 | $94.39 | $93.05 | $93.28 | $91.97 | 3,531,066 |
| 2023-09-06 | $94.15 | $94.17 | $93.06 | $93.55 | $92.23 | 4,690,749 |
| 2023-09-05 | $95.45 | $95.71 | $94.24 | $94.51 | $93.18 | 4,328,073 |
| 2023-09-01 | $96.74 | $96.97 | $95.08 | $95.68 | $95.68 | 2,538,660 |
| 2023-08-31 | $97.00 | $97.45 | $96.00 | $96.06 | $96.06 | 3,098,564 |
| 2023-08-30 | $96.65 | $96.81 | $96.07 | $96.76 | $96.76 | 2,574,081 |
| 2023-08-29 | $96.03 | $96.52 | $95.26 | $96.25 | $96.25 | 2,457,495 |
| 2023-08-28 | $95.40 | $96.07 | $95.27 | $95.88 | $95.88 | 2,659,440 |
| 2023-08-25 | $94.69 | $95.13 | $94.05 | $95.07 | $95.07 | 2,474,761 |
| 2023-08-24 | $94.07 | $95.23 | $93.91 | $94.08 | $94.08 | 2,714,054 |
| 2023-08-23 | $94.40 | $94.40 | $93.74 | $94.32 | $94.32 | 2,458,877 |
| 2023-08-22 | $93.94 | $94.29 | $93.31 | $94.03 | $94.03 | 2,459,432 |
| 2023-08-21 | $94.36 | $95.28 | $94.03 | $94.33 | $94.33 | 3,093,484 |
| 2023-08-18 | $93.27 | $94.66 | $93.17 | $94.36 | $94.36 | 2,884,628 |
| 2023-08-17 | $94.22 | $94.65 | $92.87 | $93.40 | $93.40 | 3,385,614 |
| 2023-08-16 | $94.43 | $95.35 | $93.71 | $93.99 | $93.99 | 3,222,341 |
| 2023-08-15 | $95.47 | $95.47 | $94.31 | $94.63 | $94.63 | 2,689,853 |
| 2023-08-14 | $96.17 | $96.50 | $95.72 | $95.85 | $95.85 | 2,763,847 |
| 2023-08-11 | $96.53 | $96.63 | $95.73 | $96.16 | $96.16 | 2,642,287 |
| 2023-08-10 | $97.50 | $98.41 | $96.80 | $96.84 | $96.84 | 2,402,398 |
| 2023-08-09 | $97.04 | $97.75 | $97.01 | $97.12 | $97.12 | 1,829,530 |
| 2023-08-08 | $96.81 | $97.44 | $96.13 | $97.15 | $97.15 | 2,423,288 |
| 2023-08-07 | $96.57 | $97.70 | $96.45 | $97.21 | $97.21 | 2,301,391 |
| 2023-08-04 | $97.27 | $97.63 | $96.10 | $96.21 | $96.21 | 2,560,402 |
| 2023-08-03 | $97.74 | $97.89 | $97.10 | $97.42 | $97.42 | 2,309,940 |
| 2023-08-02 | $97.87 | $98.44 | $97.01 | $97.94 | $97.94 | 2,873,634 |
| 2023-08-01 | $100.00 | $100.16 | $98.22 | $98.25 | $98.25 | 3,380,318 |
| 2023-07-31 | $99.58 | $100.18 | $99.18 | $99.72 | $99.72 | 4,740,608 |
| 2023-07-28 | $99.00 | $99.96 | $98.49 | $99.86 | $99.86 | 3,889,031 |
| 2023-07-27 | $98.50 | $98.96 | $98.20 | $98.58 | $98.58 | 4,643,200 |
| 2023-07-26 | $96.99 | $98.46 | $96.58 | $98.23 | $98.23 | 3,869,051 |
| 2023-07-25 | $97.24 | $97.50 | $95.81 | $97.19 | $97.19 | 4,042,235 |
| 2023-07-24 | $97.54 | $97.93 | $97.39 | $97.62 | $97.62 | 4,414,536 |
| 2023-07-21 | $98.54 | $98.54 | $97.21 | $97.52 | $97.52 | 4,192,919 |
| 2023-07-20 | $99.78 | $100.70 | $98.15 | $98.18 | $98.18 | 6,553,770 |
| 2023-07-19 | $98.01 | $99.44 | $97.98 | $98.77 | $98.77 | 7,653,858 |
| 2023-07-18 | $98.62 | $99.66 | $98.27 | $98.35 | $98.35 | 5,936,795 |
| 2023-07-17 | $99.15 | $99.30 | $97.91 | $98.95 | $98.95 | 4,730,643 |
| 2023-07-14 | $100.37 | $100.67 | $99.49 | $99.50 | $99.50 | 2,938,467 |
| 2023-07-13 | $99.27 | $100.64 | $99.06 | $100.49 | $100.49 | 5,405,707 |
| 2023-07-12 | $98.75 | $99.17 | $98.62 | $99.00 | $99.00 | 5,604,995 |
| 2023-07-11 | $98.11 | $98.60 | $97.82 | $98.60 | $98.60 | 3,419,350 |
| 2023-07-10 | $97.94 | $98.53 | $97.40 | $97.75 | $97.75 | 4,123,136 |
| 2023-07-07 | $97.49 | $98.50 | $97.24 | $97.70 | $97.70 | 4,707,785 |
| 2023-07-06 | $96.48 | $97.73 | $96.29 | $97.50 | $97.50 | 3,092,034 |
| 2023-07-05 | $97.97 | $98.08 | $97.03 | $97.45 | $97.45 | 3,817,795 |
| 2023-07-03 | $98.00 | $98.52 | $97.41 | $98.48 | $98.48 | 2,061,050 |
| 2023-06-30 | $97.83 | $98.21 | $97.21 | $97.62 | $97.62 | 3,754,940 |
| 2023-06-29 | $96.07 | $97.73 | $95.95 | $97.69 | $97.69 | 3,143,225 |
| 2023-06-28 | $96.16 | $96.42 | $95.22 | $96.20 | $96.20 | 2,976,404 |
| 2023-06-27 | $96.88 | $97.12 | $95.99 | $96.56 | $96.56 | 3,345,599 |
| 2023-06-26 | $96.22 | $97.12 | $95.30 | $96.77 | $96.77 | 3,825,724 |
| 2023-06-23 | $95.67 | $96.85 | $95.50 | $96.30 | $96.30 | 8,867,067 |
| 2023-06-22 | $95.22 | $96.12 | $94.69 | $95.69 | $95.69 | 5,775,965 |
| 2023-06-21 | $95.00 | $96.57 | $94.81 | $96.35 | $95.09 | 4,877,926 |
| 2023-06-20 | $95.76 | $96.65 | $94.79 | $94.82 | $93.58 | 5,025,882 |
| 2023-06-16 | $94.75 | $96.11 | $94.61 | $94.89 | $93.65 | 9,547,343 |
| 2023-06-15 | $93.70 | $95.02 | $93.45 | $94.73 | $93.49 | 4,725,211 |
| 2023-06-14 | $93.98 | $94.18 | $92.85 | $93.06 | $93.06 | 3,017,437 |
| 2023-06-13 | $92.54 | $93.37 | $92.45 | $93.30 | $93.30 | 3,403,820 |
| 2023-06-12 | $92.55 | $92.86 | $92.15 | $92.65 | $92.65 | 2,820,661 |
| 2023-06-09 | $92.10 | $92.70 | $91.70 | $92.59 | $92.59 | 3,433,793 |
| 2023-06-08 | $92.50 | $92.69 | $91.83 | $92.17 | $92.17 | 2,712,892 |
| 2023-06-07 | $91.86 | $92.41 | $91.09 | $92.25 | $92.25 | 5,043,956 |
| 2023-06-06 | $89.95 | $91.71 | $89.88 | $91.62 | $91.62 | 4,457,614 |
| 2023-06-05 | $91.49 | $91.49 | $89.58 | $90.05 | $90.05 | 4,470,500 |
| 2023-06-02 | $90.50 | $92.02 | $90.20 | $91.78 | $91.78 | 4,689,663 |
| 2023-06-01 | $90.14 | $90.76 | $89.62 | $90.16 | $90.16 | 4,387,007 |
| 2023-05-31 | $90.04 | $90.58 | $89.56 | $90.01 | $90.01 | 6,499,340 |
| 2023-05-30 | $90.30 | $90.61 | $89.09 | $90.21 | $90.21 | 7,805,486 |
| 2023-05-26 | $91.70 | $92.00 | $90.72 | $90.84 | $90.84 | 4,777,192 |
| 2023-05-25 | $91.71 | $91.85 | $90.63 | $90.76 | $90.76 | 5,536,255 |
| 2023-05-24 | $93.02 | $93.52 | $92.34 | $92.35 | $92.35 | 3,737,402 |
| 2023-05-23 | $93.48 | $93.69 | $92.94 | $92.94 | $92.94 | 7,659,580 |
| 2023-05-22 | $93.05 | $93.56 | $92.68 | $93.07 | $93.07 | 3,062,592 |
| 2023-05-19 | $93.12 | $93.78 | $93.04 | $93.19 | $93.19 | 4,027,058 |
| 2023-05-18 | $92.83 | $93.04 | $91.81 | $92.60 | $92.60 | 8,395,395 |
| 2023-05-17 | $94.02 | $94.47 | $93.12 | $93.49 | $93.49 | 5,658,151 |
| 2023-05-16 | $94.71 | $94.92 | $93.75 | $93.86 | $93.86 | 6,273,092 |
| 2023-05-15 | $95.39 | $95.49 | $94.51 | $95.00 | $95.00 | 2,600,097 |
| 2023-05-12 | $95.05 | $95.19 | $94.42 | $95.12 | $95.12 | 2,229,495 |
| 2023-05-11 | $94.51 | $95.06 | $93.77 | $95.04 | $95.04 | 3,554,471 |
| 2023-05-10 | $95.92 | $96.19 | $94.01 | $95.10 | $95.10 | 2,667,389 |
| 2023-05-09 | $95.22 | $96.23 | $94.47 | $95.65 | $95.65 | 2,908,234 |
| 2023-05-08 | $95.54 | $95.86 | $95.06 | $95.56 | $95.56 | 2,278,667 |
| 2023-05-05 | $94.50 | $96.00 | $94.19 | $95.56 | $95.56 | 2,426,794 |
| 2023-05-04 | $95.45 | $95.67 | $93.78 | $94.38 | $94.38 | 4,466,145 |
| 2023-05-03 | $96.89 | $97.34 | $95.82 | $95.86 | $95.86 | 3,579,855 |
| 2023-05-02 | $99.06 | $99.29 | $95.42 | $96.91 | $96.91 | 3,814,694 |
| 2023-05-01 | $99.75 | $100.79 | $99.29 | $99.35 | $99.35 | 2,336,934 |
| 2023-04-28 | $98.66 | $100.03 | $98.37 | $99.97 | $99.97 | 3,855,155 |
| 2023-04-27 | $97.87 | $99.16 | $97.45 | $98.82 | $98.82 | 4,131,017 |
| 2023-04-26 | $98.39 | $99.11 | $98.16 | $98.20 | $98.20 | 2,452,818 |
| 2023-04-25 | $98.34 | $99.45 | $98.00 | $98.69 | $98.69 | 4,645,863 |
| 2023-04-24 | $97.99 | $98.65 | $97.51 | $98.35 | $98.35 | 4,099,183 |
| 2023-04-21 | $97.94 | $98.25 | $96.36 | $97.77 | $97.77 | 4,927,048 |
| 2023-04-20 | $96.42 | $98.85 | $95.96 | $96.71 | $96.71 | 9,046,415 |
| 2023-04-19 | $101.49 | $101.92 | $101.10 | $101.51 | $101.51 | 4,048,085 |
| 2023-04-18 | $99.85 | $101.34 | $99.75 | $101.33 | $101.33 | 3,065,002 |
| 2023-04-17 | $99.71 | $100.04 | $99.32 | $99.94 | $99.94 | 2,740,393 |
| 2023-04-14 | $99.92 | $100.04 | $98.96 | $99.48 | $99.48 | 2,303,862 |
| 2023-04-13 | $98.86 | $99.83 | $98.65 | $99.75 | $99.75 | 2,978,837 |
| 2023-04-12 | $98.47 | $99.51 | $97.96 | $98.79 | $98.79 | 2,978,044 |
| 2023-04-11 | $99.06 | $99.70 | $98.58 | $98.64 | $98.64 | 2,894,179 |
| 2023-04-10 | $98.60 | $98.89 | $98.10 | $98.57 | $98.57 | 3,254,522 |
| 2023-04-06 | $98.75 | $99.91 | $98.74 | $99.03 | $99.03 | 3,469,537 |
| 2023-04-05 | $97.59 | $98.98 | $97.57 | $98.74 | $98.74 | 4,728,037 |
| 2023-04-04 | $97.55 | $97.91 | $96.88 | $97.54 | $97.54 | 3,064,630 |
| 2023-04-03 | $97.22 | $98.41 | $97.19 | $97.90 | $97.90 | 2,962,829 |
| 2023-03-31 | $97.14 | $97.36 | $96.69 | $97.25 | $97.25 | 3,887,397 |
| 2023-03-30 | $96.81 | $98.16 | $96.26 | $96.62 | $96.62 | 5,053,024 |
| 2023-03-29 | $94.83 | $95.37 | $94.34 | $94.72 | $94.72 | 4,400,079 |
| 2023-03-28 | $92.53 | $94.40 | $92.53 | $94.23 | $94.23 | 4,558,647 |
| 2023-03-27 | $91.66 | $93.00 | $91.53 | $92.60 | $92.60 | 6,061,627 |
| 2023-03-24 | $90.72 | $90.99 | $90.08 | $90.75 | $90.75 | 3,898,085 |
| 2023-03-23 | $92.28 | $92.50 | $90.21 | $90.27 | $90.27 | 5,549,138 |
| 2023-03-22 | $94.49 | $94.80 | $92.23 | $92.37 | $92.37 | 7,748,296 |
| 2023-03-21 | $96.95 | $97.37 | $95.33 | $95.70 | $94.40 | 4,039,610 |
| 2023-03-20 | $95.16 | $96.54 | $95.14 | $96.30 | $94.99 | 5,109,625 |
| 2023-03-17 | $95.23 | $95.48 | $93.45 | $94.79 | $94.79 | 18,801,437 |
| 2023-03-16 | $96.19 | $96.19 | $94.52 | $95.39 | $95.39 | 7,200,335 |
| 2023-03-15 | $96.00 | $96.41 | $94.80 | $96.18 | $96.18 | 7,110,419 |
| 2023-03-14 | $97.69 | $97.75 | $96.52 | $97.35 | $97.35 | 6,087,848 |
| 2023-03-13 | $98.20 | $99.79 | $97.28 | $97.37 | $97.37 | 7,568,807 |
| 2023-03-10 | $98.99 | $99.66 | $97.96 | $98.35 | $98.35 | 3,970,839 |
| 2023-03-09 | $100.34 | $100.53 | $98.88 | $98.96 | $98.96 | 3,775,204 |
| 2023-03-08 | $99.20 | $99.89 | $99.10 | $99.75 | $99.75 | 3,533,085 |
| 2023-03-07 | $99.89 | $100.09 | $98.39 | $99.25 | $99.25 | 3,682,918 |
| 2023-03-06 | $98.95 | $100.11 | $98.75 | $100.10 | $100.10 | 3,524,907 |
| 2023-03-03 | $98.53 | $99.34 | $97.97 | $99.20 | $99.20 | 2,465,694 |
| 2023-03-02 | $97.20 | $98.72 | $97.16 | $98.36 | $98.36 | 3,316,467 |
| 2023-03-01 | $99.00 | $99.12 | $97.07 | $97.51 | $97.51 | 4,220,271 |
| 2023-02-28 | $97.69 | $98.04 | $96.54 | $97.30 | $97.30 | 4,976,563 |
| 2023-02-27 | $99.08 | $99.18 | $97.97 | $98.17 | $98.17 | 3,862,818 |
| 2023-02-24 | $98.88 | $99.21 | $97.43 | $98.58 | $98.58 | 3,561,624 |
| 2023-02-23 | $99.73 | $99.98 | $98.89 | $99.83 | $99.83 | 4,327,035 |
| 2023-02-22 | $99.92 | $101.22 | $99.24 | $99.59 | $99.59 | 3,518,053 |
| 2023-02-21 | $101.49 | $101.59 | $99.67 | $99.98 | $99.98 | 3,870,981 |
| 2023-02-17 | $100.26 | $102.00 | $99.95 | $101.82 | $101.82 | 4,433,435 |
| 2023-02-16 | $100.26 | $101.26 | $99.05 | $100.30 | $100.30 | 2,934,280 |
| 2023-02-15 | $101.47 | $101.47 | $100.27 | $101.11 | $101.11 | 3,035,771 |
| 2023-02-14 | $103.49 | $103.57 | $101.61 | $101.71 | $101.71 | 3,251,430 |
| 2023-02-13 | $102.79 | $103.79 | $102.56 | $103.71 | $103.71 | 3,787,953 |
| 2023-02-10 | $102.17 | $102.49 | $100.98 | $102.36 | $102.36 | 3,692,663 |
| 2023-02-09 | $102.39 | $103.24 | $101.39 | $102.02 | $102.02 | 4,108,289 |
| 2023-02-08 | $101.18 | $101.83 | $101.05 | $101.29 | $101.29 | 3,875,163 |
| 2023-02-07 | $100.93 | $102.36 | $100.60 | $102.20 | $102.20 | 3,939,175 |
| 2023-02-06 | $102.55 | $102.67 | $101.66 | $101.81 | $101.81 | 2,888,682 |
| 2023-02-03 | $103.70 | $103.77 | $101.79 | $102.59 | $102.59 | 3,530,504 |
| 2023-02-02 | $104.59 | $104.78 | $102.82 | $103.51 | $103.51 | 4,378,923 |
| 2023-02-01 | $104.50 | $105.62 | $104.02 | $105.39 | $105.39 | 3,791,711 |
| 2023-01-31 | $104.21 | $104.27 | $103.31 | $104.24 | $104.24 | 3,540,413 |
| 2023-01-30 | $103.32 | $104.59 | $103.25 | $103.83 | $103.83 | 5,358,287 |
| 2023-01-27 | $104.31 | $104.45 | $103.56 | $103.76 | $103.76 | 4,133,437 |
| 2023-01-26 | $103.09 | $104.35 | $102.45 | $104.32 | $104.32 | 4,156,168 |
| 2023-01-25 | $102.50 | $104.06 | $102.28 | $103.42 | $103.42 | 12,289,879 |
| 2023-01-24 | $101.17 | $101.90 | $100.40 | $101.30 | $101.30 | 3,604,541 |
| 2023-01-23 | $102.00 | $102.40 | $100.97 | $101.15 | $101.15 | 4,815,856 |
| 2023-01-20 | $101.52 | $101.98 | $100.89 | $101.82 | $101.82 | 4,806,526 |
| 2023-01-19 | $100.61 | $101.95 | $100.24 | $101.19 | $101.19 | 4,645,363 |
| 2023-01-18 | $101.01 | $101.41 | $98.65 | $99.26 | $99.26 | 4,271,734 |
| 2023-01-17 | $102.12 | $102.46 | $100.93 | $101.23 | $101.23 | 4,284,036 |
| 2023-01-13 | $101.34 | $101.86 | $101.21 | $101.70 | $101.70 | 2,772,151 |
| 2023-01-12 | $102.53 | $102.56 | $101.09 | $101.44 | $101.44 | 4,109,105 |
| 2023-01-11 | $102.32 | $102.96 | $101.01 | $102.06 | $102.06 | 4,561,574 |
| 2023-01-10 | $102.62 | $102.82 | $101.79 | $102.19 | $102.19 | 4,275,167 |
| 2023-01-09 | $104.00 | $104.43 | $102.28 | $102.30 | $102.30 | 4,864,218 |
| 2023-01-06 | $102.10 | $104.27 | $101.83 | $103.49 | $103.49 | 5,815,692 |
| 2023-01-05 | $100.59 | $101.09 | $99.76 | $100.82 | $100.82 | 3,590,271 |
| 2023-01-04 | $101.51 | $101.74 | $100.68 | $101.23 | $101.23 | 5,895,503 |
| 2023-01-03 | $101.51 | $101.94 | $100.19 | $101.30 | $101.30 | 2,730,043 |
| 2022-12-30 | $101.06 | $101.41 | $100.30 | $101.21 | $101.21 | 2,858,848 |
| 2022-12-29 | $101.09 | $101.49 | $100.80 | $101.19 | $101.19 | 2,351,894 |
| 2022-12-28 | $103.00 | $103.15 | $100.87 | $100.94 | $100.94 | 2,393,507 |
| 2022-12-27 | $102.08 | $103.00 | $101.72 | $102.68 | $102.68 | 5,468,116 |
| 2022-12-23 | $100.54 | $101.79 | $100.31 | $101.69 | $101.69 | 2,493,495 |
| 2022-12-22 | $100.51 | $100.92 | $99.59 | $100.86 | $100.86 | 3,112,562 |
| 2022-12-21 | $99.90 | $100.60 | $99.69 | $100.52 | $100.52 | 5,615,888 |
| 2022-12-20 | $100.79 | $101.39 | $100.25 | $100.92 | $99.66 | 4,261,446 |
| 2022-12-19 | $100.62 | $101.44 | $99.93 | $100.61 | $99.35 | 4,467,806 |
| 2022-12-16 | $100.53 | $101.43 | $99.50 | $100.28 | $99.03 | 11,411,962 |
| 2022-12-15 | $101.96 | $102.30 | $99.81 | $101.27 | $100.01 | 4,969,234 |
| 2022-12-14 | $102.76 | $103.08 | $101.64 | $102.46 | $101.18 | 7,866,389 |
| 2022-12-13 | $103.45 | $103.82 | $100.82 | $102.32 | $101.04 | 8,753,285 |
| 2022-12-12 | $102.20 | $102.82 | $101.62 | $102.60 | $101.32 | 7,695,573 |
| 2022-12-09 | $102.15 | $102.92 | $101.89 | $102.09 | $102.09 | 5,723,631 |
| 2022-12-08 | $101.72 | $102.17 | $101.01 | $102.06 | $102.06 | 5,086,424 |
| 2022-12-07 | $102.11 | $102.25 | $101.15 | $101.88 | $101.88 | 7,894,367 |
| 2022-12-06 | $103.42 | $104.09 | $101.03 | $101.63 | $101.63 | 7,194,928 |
| 2022-12-05 | $103.31 | $104.12 | $103.01 | $103.48 | $103.48 | 17,092,656 |
| 2022-12-02 | $101.51 | $104.31 | $101.24 | $104.30 | $104.30 | 5,847,286 |
| 2022-12-01 | $100.06 | $102.67 | $99.90 | $102.46 | $102.46 | 7,797,729 |
| 2022-11-30 | $97.95 | $99.88 | $96.73 | $99.67 | $99.67 | 5,873,608 |
| 2022-11-29 | $97.82 | $97.90 | $97.02 | $97.79 | $97.79 | 2,859,731 |
| 2022-11-28 | $97.32 | $98.12 | $96.78 | $97.63 | $97.63 | 3,588,060 |
| 2022-11-25 | $98.01 | $98.58 | $97.76 | $98.25 | $98.25 | 1,299,010 |
| 2022-11-23 | $97.45 | $98.60 | $97.19 | $98.11 | $98.11 | 2,979,730 |
| 2022-11-22 | $97.33 | $97.57 | $96.94 | $97.16 | $97.16 | 2,862,907 |
| 2022-11-21 | $96.61 | $97.46 | $96.05 | $96.90 | $96.90 | 3,271,909 |
| 2022-11-18 | $96.00 | $96.61 | $95.43 | $96.28 | $96.28 | 3,833,889 |
| 2022-11-17 | $94.95 | $95.40 | $93.49 | $95.16 | $95.16 | 2,806,738 |
| 2022-11-16 | $95.26 | $95.59 | $94.38 | $94.71 | $94.71 | 2,820,244 |
| 2022-11-15 | $95.68 | $96.22 | $93.92 | $94.67 | $94.67 | 4,242,690 |
| 2022-11-14 | $94.55 | $95.37 | $93.87 | $93.93 | $93.93 | 5,686,642 |
| 2022-11-11 | $93.45 | $94.82 | $92.42 | $94.47 | $94.47 | 4,019,092 |
| 2022-11-10 | $93.01 | $93.59 | $91.67 | $93.25 | $93.25 | 5,452,952 |
| 2022-11-09 | $92.55 | $92.91 | $90.91 | $90.97 | $90.97 | 3,119,567 |
| 2022-11-08 | $91.20 | $92.59 | $90.36 | $92.50 | $92.50 | 4,176,725 |
| 2022-11-07 | $90.45 | $91.38 | $90.12 | $90.90 | $90.90 | 5,069,521 |
| 2022-11-04 | $89.51 | $91.18 | $89.07 | $89.98 | $89.98 | 2,990,462 |
| 2022-11-03 | $88.60 | $89.11 | $88.17 | $88.34 | $88.34 | 3,331,764 |
| 2022-11-02 | $91.60 | $91.89 | $89.25 | $89.38 | $89.38 | 4,691,938 |
| 2022-11-01 | $92.26 | $92.55 | $91.11 | $91.72 | $91.72 | 3,418,435 |
| 2022-10-31 | $92.05 | $92.30 | $91.29 | $91.85 | $91.85 | 3,440,903 |
| 2022-10-28 | $89.99 | $93.14 | $89.67 | $92.53 | $92.53 | 4,278,880 |
| 2022-10-27 | $89.52 | $90.28 | $89.10 | $89.54 | $89.54 | 7,072,233 |
| 2022-10-26 | $88.88 | $90.14 | $88.45 | $89.58 | $89.58 | 4,750,134 |
| 2022-10-25 | $87.34 | $88.69 | $87.07 | $88.50 | $88.50 | 5,243,804 |
| 2022-10-24 | $86.58 | $87.94 | $86.11 | $87.19 | $87.19 | 8,413,890 |
| 2022-10-21 | $85.15 | $87.01 | $84.44 | $86.51 | $86.51 | 6,780,839 |
| 2022-10-20 | $85.00 | $86.69 | $84.52 | $85.03 | $85.03 | 4,846,069 |
| 2022-10-19 | $86.68 | $87.15 | $85.75 | $86.47 | $86.47 | 4,874,835 |
| 2022-10-18 | $86.84 | $87.34 | $85.97 | $86.31 | $86.31 | 3,480,987 |
| 2022-10-17 | $86.10 | $86.45 | $85.07 | $85.57 | $85.57 | 3,277,111 |
| 2022-10-14 | $87.81 | $88.30 | $85.09 | $85.26 | $85.26 | 3,536,092 |
| 2022-10-13 | $84.17 | $87.42 | $84.00 | $87.23 | $87.23 | 4,495,706 |
| 2022-10-12 | $86.25 | $87.38 | $85.60 | $85.67 | $85.67 | 3,901,175 |
| 2022-10-11 | $84.01 | $86.69 | $84.01 | $85.62 | $85.62 | 5,037,306 |
| 2022-10-10 | $84.93 | $85.60 | $84.00 | $84.00 | $84.00 | 2,717,663 |
| 2022-10-07 | $85.26 | $85.61 | $84.22 | $84.65 | $84.65 | 3,464,746 |
| 2022-10-06 | $86.53 | $86.85 | $84.83 | $85.47 | $85.47 | 4,963,602 |
| 2022-10-05 | $86.35 | $87.46 | $86.20 | $86.97 | $86.97 | 4,317,087 |
| 2022-10-04 | $85.38 | $87.50 | $85.06 | $87.00 | $87.00 | 5,483,772 |
| 2022-10-03 | $84.17 | $85.44 | $83.74 | $85.03 | $85.03 | 4,789,624 |
| 2022-09-30 | $86.00 | $86.36 | $82.85 | $83.01 | $83.01 | 7,259,171 |
| 2022-09-29 | $87.12 | $87.50 | $85.61 | $86.09 | $86.09 | 4,301,378 |
| 2022-09-28 | $87.28 | $87.83 | $86.10 | $87.35 | $87.35 | 8,287,310 |
| 2022-09-27 | $89.48 | $90.13 | $86.83 | $87.02 | $87.02 | 7,067,769 |
| 2022-09-26 | $91.41 | $92.36 | $90.05 | $90.17 | $88.87 | 4,482,372 |
| 2022-09-23 | $95.00 | $95.16 | $90.62 | $91.79 | $90.47 | 5,287,896 |
| 2022-09-22 | $96.38 | $96.98 | $95.26 | $95.79 | $94.41 | 3,755,137 |
| 2022-09-21 | $96.19 | $97.47 | $96.08 | $96.42 | $95.03 | 5,183,881 |
| 2022-09-20 | $95.52 | $96.73 | $95.09 | $96.01 | $94.63 | 3,616,857 |
| 2022-09-19 | $94.88 | $96.04 | $94.30 | $95.92 | $94.54 | 4,048,198 |
| 2022-09-16 | $95.49 | $95.76 | $94.03 | $95.56 | $94.19 | 10,447,020 |
| 2022-09-15 | $93.83 | $94.48 | $93.14 | $94.04 | $92.69 | 3,661,150 |
| 2022-09-14 | $94.42 | $94.49 | $93.09 | $93.70 | $92.35 | 3,498,648 |
| 2022-09-13 | $96.96 | $97.20 | $93.75 | $94.02 | $92.67 | 3,196,542 |
| 2022-09-12 | $97.50 | $98.23 | $97.24 | $97.66 | $97.66 | 3,463,871 |
| 2022-09-09 | $96.07 | $97.87 | $95.58 | $97.06 | $97.06 | 3,418,633 |
| 2022-09-08 | $94.38 | $95.99 | $94.09 | $95.62 | $95.62 | 3,641,845 |
| 2022-09-07 | $94.17 | $94.94 | $93.53 | $94.61 | $94.61 | 3,964,984 |
| 2022-09-06 | $94.97 | $95.32 | $93.79 | $94.10 | $94.10 | 4,122,292 |
| 2022-09-02 | $96.90 | $97.51 | $94.10 | $94.53 | $94.53 | 4,077,614 |
| 2022-09-01 | $95.45 | $97.32 | $95.35 | $96.48 | $96.48 | 3,451,626 |
| 2022-08-31 | $95.51 | $96.30 | $95.21 | $95.49 | $95.49 | 3,959,713 |
| 2022-08-30 | $96.24 | $96.66 | $95.18 | $95.49 | $95.49 | 2,178,409 |
| 2022-08-29 | $96.20 | $96.90 | $95.72 | $96.24 | $96.24 | 2,528,434 |
| 2022-08-26 | $98.60 | $98.74 | $96.48 | $96.55 | $96.55 | 2,938,053 |
| 2022-08-25 | $97.94 | $98.34 | $97.53 | $98.19 | $98.19 | 2,358,036 |
| 2022-08-24 | $97.46 | $97.93 | $97.06 | $97.64 | $97.64 | 2,423,955 |
| 2022-08-23 | $97.45 | $98.18 | $96.36 | $97.80 | $97.80 | 3,319,523 |
| 2022-08-22 | $99.65 | $99.94 | $97.84 | $98.29 | $98.29 | 3,190,948 |
| 2022-08-19 | $100.38 | $100.43 | $99.84 | $100.13 | $100.13 | 2,947,666 |
| 2022-08-18 | $101.14 | $101.25 | $100.08 | $100.50 | $100.50 | 2,566,822 |
| 2022-08-17 | $101.55 | $102.03 | $100.98 | $101.17 | $101.17 | 3,041,912 |
| 2022-08-16 | $100.73 | $102.19 | $100.73 | $101.72 | $101.72 | 3,469,203 |
| 2022-08-15 | $99.38 | $101.11 | $99.25 | $101.00 | $101.00 | 5,789,423 |
| 2022-08-12 | $99.79 | $100.06 | $98.67 | $99.24 | $99.24 | 3,068,532 |
| 2022-08-11 | $98.58 | $100.38 | $98.29 | $99.47 | $99.47 | 3,825,614 |
| 2022-08-10 | $97.62 | $98.33 | $96.78 | $98.13 | $98.13 | 3,311,101 |
| 2022-08-09 | $98.38 | $98.49 | $97.07 | $97.37 | $97.37 | 1,952,485 |
| 2022-08-08 | $98.21 | $98.53 | $97.39 | $97.64 | $97.64 | 3,938,322 |
| 2022-08-05 | $97.87 | $97.87 | $97.07 | $97.60 | $97.60 | 2,346,534 |
| 2022-08-04 | $98.50 | $98.78 | $97.58 | $98.00 | $98.00 | 3,252,422 |
| 2022-08-03 | $98.70 | $99.79 | $98.32 | $98.81 | $98.81 | 3,450,099 |
| 2022-08-02 | $98.90 | $99.24 | $98.11 | $98.65 | $98.65 | 4,740,597 |
| 2022-08-01 | $97.45 | $99.21 | $97.17 | $98.48 | $98.48 | 5,315,938 |
| 2022-07-29 | $96.41 | $97.19 | $96.05 | $97.15 | $97.15 | 4,267,360 |
| 2022-07-28 | $96.89 | $97.64 | $96.21 | $97.17 | $97.17 | 5,447,893 |
| 2022-07-27 | $95.76 | $97.64 | $95.14 | $96.96 | $96.96 | 6,309,355 |
| 2022-07-26 | $96.00 | $96.64 | $95.32 | $96.53 | $96.53 | 4,671,705 |
| 2022-07-25 | $96.00 | $96.38 | $95.17 | $95.84 | $95.84 | 5,358,039 |
| 2022-07-22 | $94.08 | $96.10 | $94.08 | $95.93 | $95.93 | 5,307,586 |
| 2022-07-21 | $90.29 | $95.00 | $90.25 | $93.59 | $93.59 | 6,650,585 |
| 2022-07-20 | $91.18 | $91.65 | $89.60 | $89.83 | $89.83 | 4,936,205 |
| 2022-07-19 | $90.80 | $91.47 | $90.22 | $91.43 | $91.43 | 5,459,613 |
| 2022-07-18 | $90.18 | $90.90 | $89.22 | $89.51 | $89.51 | 4,136,771 |
| 2022-07-15 | $90.71 | $91.22 | $89.82 | $90.18 | $90.18 | 5,170,940 |
| 2022-07-14 | $89.25 | $89.88 | $88.27 | $89.62 | $89.62 | 5,867,449 |
| 2022-07-13 | $93.55 | $94.08 | $90.56 | $90.65 | $90.65 | 6,290,079 |
| 2022-07-12 | $93.28 | $94.79 | $93.11 | $93.80 | $93.80 | 3,736,260 |
| 2022-07-11 | $94.18 | $94.58 | $93.05 | $93.23 | $93.23 | 3,065,082 |
| 2022-07-08 | $94.89 | $95.17 | $93.82 | $93.89 | $93.89 | 3,108,874 |
| 2022-07-07 | $95.03 | $95.79 | $93.76 | $94.99 | $94.99 | 5,858,190 |
| 2022-07-06 | $98.76 | $98.98 | $94.74 | $95.00 | $95.00 | 8,146,608 |
| 2022-07-05 | $98.78 | $99.07 | $96.92 | $98.08 | $98.08 | 3,465,511 |
| 2022-07-01 | $98.65 | $99.96 | $97.96 | $99.72 | $99.72 | 3,283,923 |
| 2022-06-30 | $98.66 | $99.06 | $97.69 | $98.74 | $98.74 | 4,591,865 |
| 2022-06-29 | $101.88 | $102.68 | $100.61 | $100.87 | $99.61 | 2,805,341 |
| 2022-06-28 | $102.99 | $103.88 | $101.83 | $102.44 | $101.16 | 5,036,629 |
| 2022-06-27 | $103.52 | $103.95 | $102.43 | $102.71 | $101.43 | 5,446,829 |
| 2022-06-24 | $102.00 | $104.75 | $101.00 | $103.40 | $102.11 | 6,048,754 |
| 2022-06-23 | $99.50 | $101.87 | $99.34 | $101.57 | $100.30 | 5,619,724 |
| 2022-06-22 | $99.73 | $100.14 | $97.21 | $99.18 | $97.94 | 5,006,969 |
| 2022-06-21 | $100.00 | $100.15 | $97.68 | $100.10 | $98.85 | 6,842,995 |
| 2022-06-17 | $98.00 | $99.16 | $97.80 | $97.95 | $96.73 | 12,262,429 |
| 2022-06-16 | $97.25 | $98.60 | $96.26 | $98.27 | $97.04 | 5,581,165 |
| 2022-06-15 | $99.59 | $100.35 | $97.88 | $98.21 | $96.98 | 5,760,577 |
| 2022-06-14 | $98.97 | $100.06 | $98.07 | $98.97 | $97.73 | 4,013,467 |
| 2022-06-13 | $101.35 | $101.79 | $97.99 | $98.50 | $97.27 | 4,297,808 |
| 2022-06-10 | $100.55 | $103.37 | $100.20 | $102.33 | $101.05 | 3,819,561 |
| 2022-06-09 | $103.92 | $104.10 | $101.61 | $101.69 | $100.42 | 3,625,808 |
| 2022-06-08 | $104.63 | $105.18 | $103.09 | $103.54 | $102.25 | 8,555,447 |
| 2022-06-07 | $105.64 | $106.42 | $104.91 | $106.28 | $104.95 | 4,629,334 |
| 2022-06-06 | $106.95 | $107.72 | $106.01 | $106.37 | $105.04 | 5,633,161 |
| 2022-06-03 | $106.21 | $106.97 | $105.52 | $105.52 | $104.20 | 5,991,709 |
| 2022-06-02 | $105.70 | $106.37 | $103.25 | $106.21 | $104.88 | 5,823,241 |
| 2022-06-01 | $106.48 | $106.54 | $104.62 | $105.76 | $104.44 | 6,407,420 |
| 2022-05-31 | $106.17 | $107.22 | $105.07 | $106.25 | $104.92 | 7,741,196 |
| 2022-05-27 | $108.60 | $108.63 | $105.92 | $106.97 | $105.63 | 6,977,116 |
| 2022-05-26 | $108.86 | $109.67 | $107.98 | $108.07 | $106.72 | 4,623,590 |
| 2022-05-25 | $107.07 | $109.81 | $106.11 | $108.57 | $107.21 | 6,839,947 |
| 2022-05-24 | $102.78 | $106.73 | $102.78 | $106.62 | $105.29 | 6,116,867 |
| 2022-05-23 | $103.10 | $105.74 | $101.60 | $102.91 | $101.62 | 6,296,659 |
| 2022-05-20 | $100.68 | $101.75 | $99.63 | $101.15 | $99.89 | 5,077,019 |
| 2022-05-19 | $105.00 | $105.18 | $99.86 | $100.50 | $99.24 | 9,297,710 |
| 2022-05-18 | $107.00 | $107.01 | $105.20 | $106.18 | $104.85 | 5,819,708 |
| 2022-05-17 | $106.82 | $106.97 | $105.51 | $106.30 | $104.97 | 4,199,260 |
| 2022-05-16 | $104.36 | $106.63 | $104.12 | $105.91 | $104.59 | 5,423,685 |
| 2022-05-13 | $103.79 | $104.82 | $102.95 | $104.43 | $103.12 | 2,816,147 |
| 2022-05-12 | $104.06 | $105.19 | $101.78 | $103.37 | $102.08 | 7,908,601 |
| 2022-05-11 | $99.55 | $104.73 | $99.50 | $103.62 | $102.32 | 8,132,131 |
| 2022-05-10 | $99.60 | $100.58 | $98.13 | $98.88 | $97.64 | 7,091,580 |
| 2022-05-09 | $98.47 | $102.00 | $97.34 | $99.87 | $98.62 | 7,282,315 |
| 2022-05-06 | $98.99 | $99.63 | $97.98 | $98.94 | $97.70 | 3,384,446 |
| 2022-05-05 | $99.78 | $101.55 | $99.14 | $99.77 | $98.52 | 4,072,571 |
| 2022-05-04 | $98.69 | $100.64 | $98.42 | $100.56 | $99.30 | 3,538,110 |
| 2022-05-03 | $98.89 | $99.57 | $97.43 | $98.99 | $97.75 | 3,839,630 |
| 2022-05-02 | $101.39 | $101.39 | $96.49 | $98.57 | $97.34 | 7,263,640 |
| 2022-04-29 | $102.62 | $102.96 | $99.79 | $100.00 | $98.75 | 4,911,250 |
| 2022-04-28 | $102.00 | $103.12 | $100.95 | $102.41 | $101.13 | 4,399,779 |
| 2022-04-27 | $103.10 | $103.27 | $101.61 | $101.69 | $100.42 | 4,259,584 |
| 2022-04-26 | $102.56 | $103.30 | $102.12 | $102.77 | $101.49 | 4,597,281 |
| 2022-04-25 | $101.93 | $102.70 | $100.24 | $102.53 | $101.25 | 4,580,339 |
| 2022-04-22 | $105.17 | $105.20 | $102.59 | $102.69 | $101.41 | 4,139,888 |
| 2022-04-21 | $103.37 | $105.74 | $101.93 | $105.06 | $103.75 | 5,835,639 |
| 2022-04-20 | $102.29 | $103.88 | $102.29 | $103.05 | $101.76 | 5,775,282 |
| 2022-04-19 | $101.16 | $102.69 | $100.67 | $102.58 | $101.30 | 6,603,888 |
| 2022-04-18 | $101.49 | $102.25 | $100.88 | $101.05 | $99.79 | 7,424,849 |
| 2022-04-14 | $101.00 | $102.04 | $100.76 | $101.77 | $100.50 | 4,370,045 |
| 2022-04-13 | $100.32 | $101.59 | $100.32 | $101.20 | $99.93 | 6,708,262 |
| 2022-04-12 | $101.04 | $101.15 | $99.83 | $100.49 | $99.23 | 5,320,225 |
| 2022-04-11 | $100.88 | $101.66 | $99.58 | $101.24 | $99.97 | 7,200,278 |
| 2022-04-08 | $100.09 | $100.95 | $99.87 | $100.07 | $98.82 | 5,086,322 |
| 2022-04-07 | $98.05 | $100.13 | $97.98 | $99.67 | $98.42 | 8,385,548 |
| 2022-04-06 | $96.78 | $99.11 | $95.51 | $99.02 | $97.78 | 7,381,596 |
| 2022-04-05 | $95.41 | $97.03 | $95.41 | $95.66 | $94.46 | 3,364,009 |
| 2022-04-04 | $95.99 | $96.57 | $95.40 | $96.28 | $95.08 | 5,176,743 |
| 2022-04-01 | $94.96 | $96.95 | $94.59 | $96.78 | $95.57 | 5,686,989 |
| 2022-03-31 | $93.78 | $94.58 | $93.51 | $93.94 | $92.77 | 6,599,298 |
| 2022-03-30 | $93.69 | $93.98 | $92.80 | $93.94 | $92.77 | 3,935,187 |
| 2022-03-29 | $92.16 | $93.63 | $92.11 | $93.63 | $92.46 | 6,964,579 |
| 2022-03-28 | $92.82 | $93.20 | $91.00 | $92.07 | $90.92 | 4,097,256 |
| 2022-03-25 | $92.25 | $93.48 | $92.04 | $93.45 | $92.28 | 3,156,022 |
| 2022-03-24 | $91.45 | $93.08 | $91.33 | $92.58 | $91.42 | 4,587,080 |
| 2022-03-23 | $92.72 | $93.14 | $91.16 | $91.25 | $90.11 | 5,038,798 |
| 2022-03-22 | $94.29 | $95.42 | $93.51 | $93.65 | $91.23 | 5,850,248 |
| 2022-03-21 | $94.55 | $95.00 | $93.39 | $94.14 | $91.71 | 4,589,644 |
| 2022-03-18 | $94.19 | $94.70 | $93.22 | $93.90 | $91.47 | 9,503,442 |
| 2022-03-17 | $93.50 | $93.85 | $92.93 | $93.33 | $90.92 | 6,728,843 |
| 2022-03-16 | $93.00 | $94.50 | $92.83 | $93.77 | $91.35 | 6,299,249 |
| 2022-03-15 | $91.33 | $92.95 | $90.61 | $92.66 | $90.27 | 8,224,694 |
| 2022-03-14 | $89.89 | $90.58 | $88.37 | $89.59 | $87.27 | 16,030,340 |
| 2022-03-11 | $92.27 | $92.42 | $88.76 | $88.87 | $86.57 | 8,629,831 |
| 2022-03-10 | $92.93 | $93.83 | $91.60 | $91.89 | $89.52 | 8,099,488 |
| 2022-03-09 | $95.22 | $96.07 | $93.35 | $93.81 | $91.39 | 6,427,306 |
| 2022-03-08 | $94.19 | $96.36 | $92.70 | $93.97 | $91.54 | 11,529,274 |
| 2022-03-07 | $97.35 | $97.59 | $92.45 | $93.20 | $90.79 | 14,334,096 |
| 2022-03-04 | $101.04 | $101.06 | $99.25 | $99.80 | $97.22 | 7,054,888 |
| 2022-03-03 | $101.63 | $103.09 | $101.63 | $102.48 | $99.83 | 4,584,606 |
| 2022-03-02 | $101.44 | $103.49 | $101.01 | $102.54 | $99.89 | 5,426,278 |
| 2022-03-01 | $101.07 | $102.16 | $100.44 | $101.44 | $98.82 | 5,000,511 |
| 2022-02-28 | $102.08 | $102.77 | $100.07 | $101.07 | $98.46 | 10,381,637 |
| 2022-02-25 | $103.80 | $105.98 | $103.53 | $105.24 | $102.52 | 6,634,518 |
| 2022-02-24 | $106.11 | $106.33 | $101.18 | $102.79 | $100.13 | 10,354,990 |
| 2022-02-23 | $109.17 | $109.38 | $108.01 | $108.59 | $105.78 | 5,268,226 |
| 2022-02-22 | $110.92 | $111.17 | $107.54 | $108.59 | $105.78 | 7,060,014 |
| 2022-02-18 | $111.50 | $112.48 | $111.18 | $111.61 | $108.73 | 7,870,543 |
| 2022-02-17 | $110.69 | $112.33 | $110.65 | $111.90 | $109.01 | 6,320,545 |
| 2022-02-16 | $109.67 | $111.97 | $109.30 | $111.57 | $108.69 | 8,577,209 |
| 2022-02-15 | $109.35 | $110.63 | $109.07 | $109.67 | $106.84 | 6,564,541 |
| 2022-02-14 | $108.00 | $109.42 | $107.77 | $109.24 | $106.42 | 9,409,866 |
| 2022-02-11 | $105.05 | $108.57 | $104.91 | $107.96 | $105.17 | 8,674,290 |
| 2022-02-10 | $104.61 | $106.44 | $103.96 | $105.07 | $102.35 | 7,008,271 |
| 2022-02-09 | $104.24 | $104.54 | $103.75 | $104.10 | $101.41 | 4,226,048 |
| 2022-02-08 | $104.09 | $104.26 | $103.43 | $103.85 | $101.17 | 5,953,126 |
| 2022-02-07 | $103.59 | $104.10 | $102.70 | $103.58 | $100.90 | 5,195,735 |
| 2022-02-04 | $103.42 | $104.36 | $102.70 | $103.59 | $100.91 | 6,374,667 |
| 2022-02-03 | $104.10 | $104.18 | $103.04 | $103.81 | $101.13 | 3,815,518 |
| 2022-02-02 | $103.00 | $104.17 | $102.91 | $103.90 | $101.21 | 7,527,665 |
| 2022-02-01 | $102.90 | $103.65 | $102.02 | $103.25 | $100.58 | 8,047,785 |
| 2022-01-31 | $102.47 | $103.64 | $102.33 | $102.85 | $100.19 | 8,025,751 |
| 2022-01-28 | $102.00 | $103.69 | $101.39 | $103.52 | $100.84 | 5,520,338 |
| 2022-01-27 | $102.10 | $103.30 | $101.41 | $102.25 | $99.61 | 7,345,939 |
| 2022-01-26 | $101.81 | $102.85 | $100.57 | $101.38 | $98.76 | 6,340,280 |
| 2022-01-25 | $99.68 | $102.64 | $98.27 | $102.14 | $99.50 | 6,006,394 |
| 2022-01-24 | $102.48 | $102.99 | $98.81 | $100.58 | $97.98 | 8,985,617 |
| 2022-01-21 | $102.64 | $103.75 | $102.33 | $102.92 | $100.26 | 5,423,683 |
| 2022-01-20 | $101.06 | $102.78 | $100.68 | $102.02 | $99.38 | 5,589,711 |
| 2022-01-19 | $101.81 | $102.33 | $101.42 | $101.49 | $98.87 | 6,012,280 |
| 2022-01-18 | $103.22 | $103.60 | $101.47 | $101.73 | $99.10 | 5,661,978 |
| 2022-01-14 | $102.10 | $103.54 | $101.44 | $103.38 | $100.71 | 5,576,146 |
| 2022-01-13 | $101.33 | $102.13 | $100.80 | $102.10 | $99.46 | 6,696,796 |
| 2022-01-12 | $100.96 | $101.91 | $100.16 | $101.44 | $98.82 | 4,812,218 |
| 2022-01-11 | $100.12 | $101.02 | $99.09 | $100.99 | $98.38 | 6,062,756 |
| 2022-01-10 | $99.70 | $100.40 | $98.74 | $100.28 | $97.69 | 7,067,358 |
| 2022-01-07 | $97.39 | $99.73 | $97.07 | $99.14 | $96.58 | 4,764,557 |
| 2022-01-06 | $96.97 | $97.64 | $96.12 | $97.41 | $94.89 | 6,279,573 |
| 2022-01-05 | $96.00 | $97.07 | $95.49 | $95.95 | $93.47 | 7,180,704 |
| 2022-01-04 | $95.77 | $96.94 | $95.53 | $96.34 | $93.85 | 5,372,424 |
| 2022-01-03 | $94.89 | $95.80 | $94.44 | $95.73 | $93.26 | 4,790,351 |
| 2021-12-31 | $94.21 | $95.19 | $94.05 | $95.00 | $92.54 | 3,178,129 |
| 2021-12-30 | $94.46 | $94.72 | $94.21 | $94.26 | $91.82 | 2,973,831 |
| 2021-12-29 | $93.95 | $94.69 | $93.75 | $94.30 | $91.86 | 3,238,647 |
| 2021-12-28 | $93.39 | $94.15 | $93.29 | $93.86 | $91.43 | 2,622,446 |
| 2021-12-27 | $92.87 | $93.56 | $92.61 | $93.54 | $91.12 | 2,036,604 |
| 2021-12-23 | $93.00 | $93.50 | $92.64 | $92.93 | $90.53 | 2,926,795 |
| 2021-12-22 | $91.61 | $92.95 | $91.42 | $92.91 | $90.51 | 4,877,602 |
| 2021-12-21 | $93.51 | $93.78 | $92.88 | $93.04 | $89.43 | 4,583,522 |
| 2021-12-20 | $92.81 | $92.97 | $91.77 | $92.86 | $89.26 | 4,284,486 |
| 2021-12-17 | $93.92 | $94.65 | $92.95 | $93.45 | $89.83 | 10,281,290 |
| 2021-12-16 | $92.83 | $94.57 | $92.75 | $94.38 | $90.72 | 6,832,450 |
| 2021-12-15 | $92.00 | $93.20 | $91.81 | $92.73 | $89.13 | 6,460,817 |
| 2021-12-14 | $91.43 | $92.60 | $90.75 | $91.92 | $88.36 | 10,371,671 |
| 2021-12-13 | $89.86 | $92.31 | $89.67 | $91.67 | $88.12 | 8,055,657 |
| 2021-12-10 | $89.85 | $90.57 | $89.85 | $90.04 | $86.55 | 4,886,134 |
| 2021-12-09 | $89.54 | $90.17 | $89.21 | $89.50 | $86.03 | 4,594,053 |
| 2021-12-08 | $90.82 | $91.03 | $89.55 | $89.89 | $86.40 | 5,111,119 |
| 2021-12-07 | $91.36 | $92.23 | $90.27 | $90.41 | $86.90 | 6,150,957 |
| 2021-12-06 | $90.06 | $91.80 | $90.01 | $91.39 | $87.85 | 6,774,302 |
| 2021-12-03 | $88.63 | $89.51 | $87.95 | $89.38 | $85.91 | 7,368,226 |
| 2021-12-02 | $87.64 | $88.88 | $87.32 | $87.84 | $84.43 | 5,763,092 |
| 2021-12-01 | $86.98 | $88.81 | $86.66 | $86.87 | $83.50 | 6,109,916 |
| 2021-11-30 | $86.28 | $86.96 | $85.64 | $85.94 | $82.61 | 7,378,479 |
| 2021-11-29 | $88.11 | $88.71 | $86.72 | $87.35 | $83.96 | 7,245,604 |
| 2021-11-26 | $88.91 | $89.00 | $88.03 | $88.68 | $85.24 | 2,668,776 |
| 2021-11-24 | $89.81 | $91.11 | $89.61 | $90.03 | $86.54 | 5,066,513 |
| 2021-11-23 | $90.00 | $90.24 | $89.36 | $89.65 | $86.17 | 6,103,365 |
| 2021-11-22 | $90.79 | $91.41 | $89.10 | $89.78 | $86.30 | 8,059,145 |
| 2021-11-19 | $91.84 | $91.84 | $89.47 | $90.40 | $86.89 | 5,700,909 |
| 2021-11-18 | $93.26 | $93.42 | $90.98 | $91.55 | $88.00 | 5,611,825 |
| 2021-11-17 | $93.05 | $93.90 | $92.85 | $93.59 | $89.96 | 5,320,315 |
| 2021-11-16 | $95.13 | $95.34 | $92.98 | $93.07 | $89.46 | 3,959,977 |
| 2021-11-15 | $95.00 | $95.53 | $94.83 | $95.36 | $91.66 | 2,543,064 |
| 2021-11-12 | $95.46 | $95.94 | $94.72 | $94.76 | $91.09 | 3,053,054 |
| 2021-11-11 | $94.65 | $95.17 | $94.41 | $95.00 | $91.32 | 3,580,660 |
| 2021-11-10 | $94.19 | $94.57 | $93.86 | $94.38 | $90.72 | 3,450,368 |
| 2021-11-09 | $93.27 | $94.35 | $92.58 | $93.67 | $90.04 | 3,941,070 |
| 2021-11-08 | $94.58 | $94.83 | $92.79 | $92.89 | $89.29 | 4,623,856 |
| 2021-11-05 | $94.25 | $95.25 | $94.13 | $94.30 | $90.64 | 2,784,350 |
| 2021-11-04 | $94.41 | $94.51 | $93.31 | $93.72 | $90.09 | 2,332,583 |
| 2021-11-03 | $93.91 | $94.81 | $93.52 | $94.73 | $91.06 | 2,463,537 |
| 2021-11-02 | $93.62 | $94.22 | $92.90 | $94.02 | $90.37 | 3,459,063 |
| 2021-11-01 | $94.64 | $94.64 | $93.40 | $93.42 | $89.80 | 3,457,405 |
| 2021-10-29 | $95.79 | $96.07 | $94.31 | $94.54 | $90.87 | 5,260,721 |
| 2021-10-28 | $94.45 | $96.02 | $94.45 | $95.97 | $92.25 | 4,754,519 |
| 2021-10-27 | $96.68 | $96.75 | $94.73 | $94.87 | $91.19 | 3,537,266 |
| 2021-10-26 | $96.30 | $96.67 | $95.63 | $96.20 | $92.47 | 3,150,905 |
| 2021-10-25 | $97.47 | $97.47 | $96.20 | $96.54 | $92.80 | 3,934,970 |
| 2021-10-22 | $96.54 | $97.29 | $96.22 | $96.88 | $93.12 | 3,310,160 |
| 2021-10-21 | $96.62 | $96.91 | $96.17 | $96.52 | $92.78 | 3,601,977 |
| 2021-10-20 | $95.91 | $97.55 | $95.70 | $97.02 | $93.26 | 3,778,873 |
| 2021-10-19 | $96.20 | $97.53 | $95.71 | $95.79 | $92.08 | 4,223,860 |
| 2021-10-18 | $97.34 | $97.75 | $96.55 | $97.45 | $93.67 | 3,826,892 |
| 2021-10-15 | $99.40 | $99.73 | $98.06 | $98.37 | $94.56 | 3,971,024 |
| 2021-10-14 | $98.32 | $99.36 | $97.79 | $98.85 | $95.02 | 4,477,835 |
| 2021-10-13 | $95.58 | $97.66 | $95.20 | $97.47 | $93.69 | 4,997,584 |
| 2021-10-12 | $95.49 | $96.27 | $95.35 | $95.58 | $91.87 | 3,168,768 |
| 2021-10-11 | $95.30 | $95.70 | $94.85 | $95.12 | $91.43 | 2,840,223 |
| 2021-10-08 | $95.91 | $96.25 | $95.18 | $95.35 | $91.65 | 3,976,540 |
| 2021-10-07 | $97.42 | $97.91 | $95.44 | $95.65 | $91.94 | 4,343,750 |
| 2021-10-06 | $95.52 | $96.89 | $95.11 | $96.64 | $92.89 | 3,309,017 |
| 2021-10-05 | $96.61 | $96.95 | $95.77 | $96.39 | $92.65 | 4,250,211 |
| 2021-10-04 | $96.20 | $96.95 | $95.41 | $96.19 | $92.46 | 4,091,570 |
| 2021-10-01 | $95.17 | $96.30 | $94.83 | $96.08 | $92.35 | 4,585,064 |
| 2021-09-30 | $99.17 | $99.28 | $94.37 | $94.79 | $91.11 | 7,261,822 |
| 2021-09-29 | $98.53 | $99.75 | $98.32 | $99.49 | $95.63 | 3,172,740 |
| 2021-09-28 | $101.30 | $101.30 | $98.12 | $98.42 | $94.60 | 6,281,714 |
| 2021-09-27 | $101.62 | $103.04 | $101.62 | $102.51 | $97.30 | 4,414,898 |
| 2021-09-24 | $101.35 | $102.08 | $101.10 | $101.82 | $96.64 | 3,523,788 |
| 2021-09-23 | $100.97 | $102.03 | $100.50 | $101.45 | $96.29 | 4,029,275 |
| 2021-09-22 | $101.36 | $101.39 | $100.31 | $100.51 | $95.40 | 3,768,058 |
| 2021-09-21 | $101.47 | $102.18 | $100.29 | $100.51 | $95.40 | 3,893,853 |
| 2021-09-20 | $100.67 | $101.30 | $99.83 | $100.99 | $95.86 | 6,580,144 |
| 2021-09-17 | $102.12 | $102.70 | $101.75 | $101.86 | $96.68 | 8,749,080 |
| 2021-09-16 | $103.62 | $104.00 | $102.04 | $102.83 | $97.60 | 4,113,777 |
| 2021-09-15 | $102.11 | $104.05 | $101.95 | $104.00 | $98.71 | 5,166,048 |
| 2021-09-14 | $102.59 | $103.00 | $101.77 | $101.96 | $96.78 | 3,155,079 |
| 2021-09-13 | $103.80 | $104.34 | $102.08 | $102.59 | $97.38 | 3,780,794 |
| 2021-09-10 | $103.15 | $104.96 | $103.01 | $103.57 | $98.31 | 3,944,039 |
| 2021-09-09 | $103.28 | $103.67 | $102.23 | $102.58 | $97.37 | 4,824,564 |
| 2021-09-08 | $104.98 | $105.28 | $102.35 | $103.68 | $98.41 | 6,060,236 |
| 2021-09-07 | $105.30 | $106.51 | $105.09 | $106.06 | $100.67 | 6,390,858 |
| 2021-09-03 | $105.44 | $106.25 | $104.98 | $106.10 | $100.71 | 2,961,354 |
| 2021-09-02 | $104.00 | $105.65 | $103.90 | $105.64 | $100.27 | 4,367,099 |
| 2021-09-01 | $103.15 | $103.61 | $102.28 | $103.56 | $98.30 | 3,051,467 |
| 2021-08-31 | $103.03 | $103.63 | $102.69 | $103.00 | $97.76 | 3,876,917 |
| 2021-08-30 | $102.10 | $103.18 | $101.80 | $103.07 | $97.83 | 2,371,325 |
| 2021-08-27 | $101.81 | $102.41 | $101.35 | $102.10 | $96.91 | 2,994,392 |
| 2021-08-26 | $101.27 | $101.64 | $100.81 | $101.25 | $96.10 | 1,723,756 |
| 2021-08-25 | $100.79 | $101.73 | $100.26 | $101.24 | $96.09 | 2,213,621 |
| 2021-08-24 | $100.61 | $100.76 | $99.65 | $100.63 | $95.51 | 2,627,720 |
| 2021-08-23 | $101.72 | $102.08 | $100.77 | $100.85 | $95.72 | 2,782,537 |
| 2021-08-20 | $101.21 | $101.95 | $100.86 | $101.42 | $96.26 | 2,114,600 |
| 2021-08-19 | $100.30 | $101.65 | $100.01 | $101.42 | $96.26 | 2,996,885 |
| 2021-08-18 | $101.83 | $102.24 | $100.85 | $100.95 | $95.82 | 2,559,695 |
| 2021-08-17 | $102.30 | $103.00 | $101.75 | $102.50 | $97.29 | 3,911,363 |
| 2021-08-16 | $101.83 | $102.43 | $101.41 | $102.39 | $97.19 | 3,047,570 |
| 2021-08-13 | $100.33 | $101.83 | $100.03 | $101.59 | $96.43 | 2,209,020 |
| 2021-08-12 | $99.73 | $100.15 | $99.28 | $100.01 | $94.93 | 2,899,889 |
| 2021-08-11 | $100.41 | $100.55 | $99.72 | $99.76 | $94.69 | 2,915,253 |
| 2021-08-10 | $99.52 | $100.51 | $99.15 | $99.96 | $94.88 | 2,146,983 |
| 2021-08-09 | $99.05 | $99.43 | $98.58 | $99.20 | $94.16 | 2,029,896 |
| 2021-08-06 | $99.88 | $100.02 | $98.98 | $99.21 | $94.17 | 2,515,827 |
| 2021-08-05 | $99.87 | $100.13 | $99.20 | $99.59 | $94.53 | 1,945,126 |
| 2021-08-04 | $100.44 | $100.66 | $99.09 | $99.49 | $94.43 | 2,591,736 |
| 2021-08-03 | $100.24 | $100.85 | $99.63 | $100.44 | $95.33 | 3,052,653 |
| 2021-08-02 | $100.64 | $101.52 | $99.81 | $100.03 | $94.95 | 3,327,456 |
| 2021-07-30 | $100.09 | $100.45 | $99.52 | $100.09 | $95.00 | 3,523,142 |
| 2021-07-29 | $99.30 | $100.63 | $99.10 | $100.29 | $95.19 | 3,262,029 |
| 2021-07-28 | $99.88 | $99.97 | $98.85 | $98.94 | $93.91 | 3,022,098 |
| 2021-07-27 | $99.19 | $100.31 | $98.88 | $99.84 | $94.76 | 2,889,262 |
| 2021-07-26 | $98.08 | $99.23 | $98.05 | $99.04 | $94.01 | 3,593,872 |
| 2021-07-23 | $97.76 | $98.73 | $97.34 | $98.40 | $93.40 | 2,204,865 |
| 2021-07-22 | $96.19 | $97.28 | $95.70 | $97.24 | $92.30 | 3,949,036 |
| 2021-07-21 | $95.65 | $96.78 | $95.21 | $96.54 | $91.63 | 4,108,059 |
| 2021-07-20 | $96.01 | $96.96 | $93.94 | $94.93 | $90.10 | 6,816,255 |
| 2021-07-19 | $98.68 | $98.82 | $96.68 | $97.93 | $92.95 | 4,669,313 |
| 2021-07-16 | $99.53 | $99.76 | $98.83 | $98.90 | $93.87 | 3,122,684 |
| 2021-07-15 | $98.79 | $99.53 | $98.79 | $99.31 | $94.26 | 2,915,952 |
| 2021-07-14 | $98.00 | $99.62 | $97.82 | $99.56 | $94.50 | 2,875,942 |
| 2021-07-13 | $98.31 | $98.55 | $97.37 | $97.71 | $92.74 | 5,129,279 |
| 2021-07-12 | $98.89 | $99.37 | $98.20 | $98.55 | $93.54 | 4,984,472 |
| 2021-07-09 | $99.37 | $100.20 | $98.93 | $99.40 | $94.35 | 5,059,174 |
| 2021-07-08 | $98.17 | $98.99 | $98.09 | $98.37 | $93.37 | 3,498,004 |
| 2021-07-07 | $98.65 | $99.10 | $98.24 | $98.79 | $93.77 | 3,567,000 |
| 2021-07-06 | $99.89 | $100.06 | $98.20 | $98.65 | $93.64 | 3,486,857 |
| 2021-07-02 | $100.00 | $100.53 | $99.72 | $100.30 | $95.20 | 2,763,194 |
| 2021-07-01 | $99.21 | $100.48 | $99.16 | $99.89 | $94.81 | 3,614,087 |
| 2021-06-30 | $98.20 | $99.30 | $98.03 | $99.11 | $94.07 | 3,846,708 |
| 2021-06-29 | $98.95 | $98.95 | $97.51 | $97.94 | $92.96 | 3,237,506 |
| 2021-06-28 | $99.35 | $99.45 | $98.47 | $98.67 | $93.65 | 3,933,603 |
| 2021-06-25 | $99.03 | $99.15 | $98.71 | $99.04 | $94.01 | 5,920,502 |
| 2021-06-24 | $97.92 | $99.18 | $97.92 | $99.03 | $94.00 | 5,180,321 |
| 2021-06-23 | $100.02 | $100.68 | $99.94 | $100.05 | $93.83 | 10,206,077 |
| 2021-06-22 | $100.00 | $100.79 | $99.84 | $100.00 | $93.78 | 3,750,685 |
| 2021-06-21 | $100.00 | $100.56 | $99.73 | $100.16 | $93.93 | 11,527,218 |
| 2021-06-18 | $99.18 | $99.87 | $98.21 | $99.50 | $93.31 | 15,687,176 |
| 2021-06-17 | $100.00 | $100.66 | $99.67 | $100.00 | $93.78 | 6,795,813 |
| 2021-06-16 | $100.87 | $100.95 | $99.51 | $99.92 | $93.71 | 6,834,283 |
| 2021-06-15 | $100.41 | $100.87 | $100.05 | $100.46 | $94.21 | 4,253,055 |
| 2021-06-14 | $99.20 | $100.62 | $98.78 | $100.50 | $94.25 | 9,309,454 |
| 2021-06-11 | $98.10 | $98.86 | $97.81 | $98.84 | $92.69 | 5,530,629 |
| 2021-06-10 | $96.81 | $97.60 | $96.81 | $97.55 | $91.48 | 3,065,852 |
| 2021-06-09 | $96.41 | $97.31 | $96.24 | $96.75 | $90.73 | 2,554,954 |
| 2021-06-08 | $98.70 | $98.95 | $96.21 | $96.40 | $90.40 | 5,455,518 |
| 2021-06-07 | $98.09 | $98.68 | $97.80 | $98.56 | $92.43 | 4,370,781 |
| 2021-06-04 | $98.00 | $98.13 | $97.47 | $97.90 | $91.81 | 4,471,637 |
| 2021-06-03 | $96.27 | $97.51 | $96.08 | $97.37 | $91.31 | 3,367,348 |
| 2021-06-02 | $97.21 | $97.37 | $96.41 | $96.81 | $90.79 | 4,372,999 |
| 2021-06-01 | $97.01 | $97.59 | $96.54 | $96.78 | $90.76 | 2,717,228 |
| 2021-05-28 | $96.50 | $97.21 | $96.38 | $96.43 | $90.43 | 3,746,643 |
| 2021-05-27 | $97.47 | $97.79 | $96.31 | $96.68 | $90.67 | 3,342,716 |
| 2021-05-26 | $97.43 | $97.70 | $96.85 | $97.31 | $91.26 | 2,788,664 |
| 2021-05-25 | $98.04 | $98.30 | $96.70 | $97.52 | $91.45 | 3,371,575 |
| 2021-05-24 | $97.76 | $98.49 | $97.26 | $98.16 | $92.05 | 3,043,997 |
| 2021-05-21 | $97.65 | $97.99 | $96.70 | $97.42 | $91.36 | 3,489,020 |
| 2021-05-20 | $96.21 | $97.78 | $96.11 | $97.42 | $91.36 | 2,582,578 |
| 2021-05-19 | $97.36 | $97.36 | $95.84 | $96.31 | $90.32 | 5,339,204 |
| 2021-05-18 | $97.51 | $97.92 | $97.08 | $97.69 | $91.61 | 3,240,057 |
| 2021-05-17 | $97.51 | $98.27 | $97.51 | $97.55 | $91.48 | 2,251,583 |
| 2021-05-14 | $97.95 | $98.56 | $97.64 | $97.70 | $91.62 | 2,375,180 |
| 2021-05-13 | $95.93 | $97.98 | $95.83 | $97.55 | $91.48 | 4,091,329 |
| 2021-05-12 | $97.57 | $97.83 | $96.09 | $96.20 | $90.22 | 3,827,954 |
| 2021-05-11 | $98.34 | $98.46 | $96.57 | $97.29 | $91.24 | 3,544,218 |
| 2021-05-10 | $97.63 | $98.62 | $97.58 | $98.06 | $91.96 | 4,465,751 |
| 2021-05-07 | $96.63 | $97.62 | $96.38 | $97.41 | $91.35 | 2,718,611 |
| 2021-05-06 | $95.99 | $96.98 | $95.68 | $96.82 | $90.80 | 6,201,117 |
| 2021-05-05 | $94.81 | $95.54 | $94.81 | $95.44 | $89.50 | 3,198,774 |
| 2021-05-04 | $95.83 | $96.23 | $94.60 | $94.91 | $89.01 | 5,339,823 |
| 2021-05-03 | $95.51 | $96.54 | $95.15 | $95.85 | $89.89 | 3,754,990 |
| 2021-04-30 | $95.38 | $95.40 | $94.40 | $95.00 | $89.09 | 5,031,583 |
| 2021-04-29 | $94.28 | $95.18 | $93.81 | $95.09 | $89.18 | 4,701,847 |
| 2021-04-28 | $95.00 | $95.27 | $94.06 | $94.15 | $88.29 | 3,069,504 |
| 2021-04-27 | $94.47 | $94.80 | $94.15 | $94.51 | $88.63 | 4,044,388 |
| 2021-04-26 | $94.59 | $94.83 | $94.01 | $94.39 | $88.52 | 3,157,045 |
| 2021-04-23 | $93.47 | $94.71 | $93.38 | $94.61 | $88.73 | 3,747,111 |
| 2021-04-22 | $94.00 | $94.73 | $93.76 | $94.01 | $88.16 | 4,860,968 |
| 2021-04-21 | $94.00 | $95.60 | $93.97 | $94.19 | $88.33 | 5,418,333 |
| 2021-04-20 | $91.09 | $94.64 | $90.21 | $94.00 | $88.15 | 8,163,892 |
| 2021-04-19 | $93.35 | $93.43 | $91.46 | $91.67 | $85.97 | 7,362,863 |
| 2021-04-16 | $92.44 | $93.09 | $91.95 | $92.91 | $87.13 | 4,948,482 |
| 2021-04-15 | $91.69 | $92.54 | $91.40 | $91.83 | $86.12 | 4,333,214 |
| 2021-04-14 | $90.73 | $91.29 | $90.43 | $91.07 | $85.41 | 4,058,662 |
| 2021-04-13 | $90.11 | $91.00 | $89.99 | $90.78 | $85.13 | 5,639,682 |
| 2021-04-12 | $91.15 | $91.75 | $90.83 | $91.39 | $85.71 | 4,366,552 |
| 2021-04-09 | $89.70 | $91.11 | $89.57 | $91.07 | $85.41 | 5,181,101 |
| 2021-04-08 | $88.52 | $89.66 | $88.30 | $89.44 | $83.88 | 5,044,978 |
| 2021-04-07 | $88.75 | $89.04 | $87.74 | $88.28 | $82.79 | 3,354,651 |
| 2021-04-06 | $88.41 | $89.04 | $87.67 | $88.63 | $83.12 | 3,780,145 |
| 2021-04-05 | $88.52 | $89.42 | $88.52 | $88.60 | $83.09 | 3,593,335 |
| 2021-04-01 | $88.42 | $88.90 | $87.33 | $88.06 | $82.58 | 4,647,066 |
| 2021-03-31 | $88.89 | $89.21 | $88.56 | $88.74 | $83.22 | 4,915,985 |
| 2021-03-30 | $91.00 | $91.12 | $89.03 | $89.35 | $83.79 | 3,660,038 |
| 2021-03-29 | $90.34 | $91.10 | $89.77 | $90.99 | $85.33 | 4,433,603 |
| 2021-03-26 | $89.29 | $90.72 | $88.39 | $90.58 | $84.95 | 5,045,549 |
| 2021-03-25 | $88.51 | $88.91 | $87.76 | $88.69 | $83.17 | 3,528,788 |
| 2021-03-24 | $87.90 | $89.36 | $87.73 | $88.55 | $83.04 | 4,296,063 |
| 2021-03-23 | $89.49 | $89.59 | $87.78 | $88.05 | $82.57 | 4,468,640 |
| 2021-03-22 | $88.81 | $90.00 | $88.18 | $89.98 | $84.38 | 5,804,406 |
| 2021-03-19 | $89.14 | $90.02 | $88.57 | $89.25 | $83.70 | 10,234,718 |
| 2021-03-18 | $89.00 | $91.25 | $88.85 | $90.56 | $83.80 | 10,663,041 |
| 2021-03-17 | $88.47 | $89.21 | $88.11 | $89.20 | $82.54 | 4,938,303 |
| 2021-03-16 | $87.08 | $88.24 | $87.06 | $88.20 | $81.62 | 6,356,441 |
| 2021-03-15 | $88.00 | $88.36 | $87.16 | $87.68 | $81.14 | 5,626,960 |
| 2021-03-12 | $87.42 | $87.79 | $86.85 | $87.72 | $81.17 | 3,070,263 |
| 2021-03-11 | $86.49 | $87.51 | $86.06 | $86.63 | $80.16 | 3,540,375 |
| 2021-03-10 | $87.07 | $87.50 | $85.88 | $86.76 | $80.28 | 4,644,419 |
| 2021-03-09 | $86.69 | $87.72 | $86.23 | $87.07 | $80.57 | 7,211,751 |
| 2021-03-08 | $86.14 | $87.51 | $85.89 | $86.36 | $79.91 | 3,841,627 |
| 2021-03-05 | $85.15 | $86.48 | $84.60 | $86.16 | $79.73 | 4,470,150 |
| 2021-03-04 | $85.22 | $86.74 | $84.30 | $84.61 | $78.29 | 4,078,019 |
| 2021-03-03 | $85.22 | $86.05 | $84.72 | $85.15 | $78.79 | 3,147,109 |
| 2021-03-02 | $84.68 | $85.85 | $84.68 | $85.07 | $78.72 | 3,563,601 |
| 2021-03-01 | $84.73 | $86.16 | $84.47 | $84.95 | $78.61 | 3,106,656 |
| 2021-02-26 | $86.52 | $86.91 | $83.98 | $84.02 | $77.75 | 5,640,371 |
| 2021-02-25 | $87.00 | $87.93 | $86.39 | $86.52 | $80.06 | 3,620,162 |
| 2021-02-24 | $86.02 | $88.19 | $86.00 | $87.56 | $81.02 | 4,560,779 |
| 2021-02-23 | $87.64 | $87.75 | $86.16 | $86.44 | $79.99 | 4,090,278 |
| 2021-02-22 | $85.16 | $86.62 | $84.74 | $86.50 | $80.04 | 3,513,743 |
| 2021-02-19 | $86.33 | $86.67 | $85.37 | $85.45 | $79.07 | 4,289,491 |
| 2021-02-18 | $86.11 | $86.93 | $86.00 | $86.33 | $79.89 | 6,859,772 |
| 2021-02-17 | $85.70 | $87.07 | $85.62 | $86.61 | $80.15 | 4,900,399 |
| 2021-02-16 | $85.88 | $86.22 | $85.32 | $86.00 | $79.58 | 4,322,996 |
| 2021-02-12 | $85.40 | $86.18 | $85.06 | $86.12 | $79.69 | 3,597,425 |
| 2021-02-11 | $86.13 | $86.43 | $84.97 | $85.36 | $78.99 | 3,570,285 |
| 2021-02-10 | $87.00 | $87.73 | $85.04 | $85.94 | $79.53 | 5,189,336 |
| 2021-02-09 | $86.19 | $86.70 | $85.57 | $85.63 | $79.24 | 4,203,815 |
| 2021-02-08 | $84.40 | $86.04 | $84.15 | $85.99 | $79.57 | 4,843,517 |
| 2021-02-05 | $84.39 | $84.79 | $83.48 | $84.28 | $77.99 | 5,049,101 |
| 2021-02-04 | $80.03 | $83.69 | $80.02 | $83.63 | $77.39 | 5,391,514 |
| 2021-02-03 | $79.21 | $80.84 | $78.91 | $80.23 | $74.24 | 4,275,038 |
| 2021-02-02 | $79.66 | $80.19 | $79.21 | $79.27 | $73.35 | 4,772,295 |
| 2021-02-01 | $79.00 | $79.73 | $78.34 | $79.06 | $73.16 | 6,209,814 |
| 2021-01-29 | $81.09 | $81.45 | $79.54 | $79.65 | $73.71 | 5,107,591 |
| 2021-01-28 | $79.80 | $82.07 | $79.72 | $81.28 | $75.21 | 3,304,816 |
| 2021-01-27 | $81.10 | $82.05 | $79.44 | $79.80 | $73.84 | 5,295,411 |
| 2021-01-26 | $81.50 | $82.29 | $81.15 | $81.99 | $75.87 | 3,713,363 |
| 2021-01-25 | $80.50 | $81.36 | $80.04 | $81.34 | $75.27 | 4,155,975 |
| 2021-01-22 | $81.12 | $81.39 | $80.52 | $80.68 | $74.66 | 3,156,266 |
| 2021-01-21 | $81.95 | $82.08 | $81.10 | $81.33 | $75.26 | 4,167,255 |
| 2021-01-20 | $81.43 | $82.03 | $81.01 | $81.70 | $75.60 | 4,733,535 |
| 2021-01-19 | $81.44 | $82.29 | $80.81 | $81.90 | $75.79 | 7,685,327 |
| 2021-01-15 | $80.92 | $81.37 | $79.84 | $80.94 | $74.90 | 4,492,217 |
| 2021-01-14 | $81.23 | $81.57 | $80.55 | $81.18 | $75.12 | 5,504,666 |
| 2021-01-13 | $80.89 | $81.42 | $80.52 | $81.21 | $75.15 | 5,280,250 |
| 2021-01-12 | $82.00 | $82.35 | $80.13 | $81.07 | $75.02 | 5,291,376 |
| 2021-01-11 | $83.10 | $83.69 | $82.04 | $82.31 | $76.17 | 4,698,115 |
| 2021-01-08 | $83.29 | $83.75 | $82.47 | $83.09 | $76.89 | 4,035,570 |
| 2021-01-07 | $82.69 | $83.36 | $82.32 | $82.98 | $76.79 | 4,824,315 |
| 2021-01-06 | $82.71 | $83.25 | $82.01 | $82.50 | $76.34 | 6,376,744 |
| 2021-01-05 | $82.18 | $83.09 | $81.83 | $82.39 | $76.24 | 5,282,861 |
| 2021-01-04 | $82.82 | $82.85 | $79.86 | $81.50 | $75.42 | 5,389,483 |
| 2020-12-31 | $81.46 | $82.92 | $81.29 | $82.79 | $76.61 | 2,892,403 |
| 2020-12-30 | $81.97 | $82.20 | $81.31 | $81.48 | $75.40 | 2,886,360 |
| 2020-12-29 | $83.11 | $83.23 | $81.66 | $81.87 | $75.76 | 2,417,306 |
| 2020-12-28 | $82.94 | $83.57 | $82.07 | $82.49 | $76.33 | 4,523,733 |
| 2020-12-24 | $82.16 | $82.60 | $82.03 | $82.51 | $76.35 | 1,128,508 |
| 2020-12-23 | $82.45 | $82.72 | $82.03 | $82.20 | $76.06 | 3,702,785 |
| 2020-12-22 | $82.67 | $82.74 | $81.27 | $82.19 | $76.06 | 5,109,628 |
| 2020-12-21 | $84.77 | $84.77 | $83.06 | $84.17 | $76.77 | 7,672,121 |
| 2020-12-18 | $85.38 | $86.61 | $85.10 | $86.09 | $78.52 | 12,918,194 |
| 2020-12-17 | $85.82 | $86.00 | $85.14 | $85.67 | $78.13 | 5,799,958 |
| 2020-12-16 | $84.29 | $86.27 | $84.21 | $85.63 | $78.10 | 9,049,847 |
| 2020-12-15 | $84.82 | $85.20 | $84.15 | $84.29 | $76.88 | 8,626,042 |
| 2020-12-14 | $85.72 | $85.78 | $84.36 | $84.40 | $76.98 | 12,877,470 |
| 2020-12-11 | $84.00 | $85.20 | $83.11 | $85.00 | $77.52 | 4,869,129 |
| 2020-12-10 | $84.04 | $85.41 | $83.95 | $84.97 | $77.50 | 8,787,824 |
| 2020-12-09 | $83.18 | $84.98 | $82.84 | $84.61 | $77.17 | 6,900,021 |
| 2020-12-08 | $81.28 | $83.12 | $80.88 | $82.64 | $75.37 | 5,712,828 |
| 2020-12-07 | $81.01 | $82.14 | $80.55 | $81.68 | $74.50 | 5,224,226 |
| 2020-12-04 | $78.53 | $80.83 | $78.53 | $80.75 | $73.65 | 4,678,453 |
| 2020-12-03 | $78.25 | $78.67 | $77.70 | $78.50 | $71.60 | 4,313,433 |
| 2020-12-02 | $77.29 | $78.11 | $77.02 | $78.07 | $71.20 | 5,415,043 |
| 2020-12-01 | $76.02 | $77.13 | $75.69 | $77.03 | $70.25 | 6,747,218 |
| 2020-11-30 | $75.70 | $76.09 | $75.42 | $75.75 | $69.09 | 5,539,163 |
| 2020-11-27 | $76.59 | $77.00 | $75.75 | $75.90 | $69.22 | 2,523,755 |
| 2020-11-25 | $77.81 | $78.21 | $76.87 | $76.89 | $70.13 | 3,498,650 |
| 2020-11-24 | $77.04 | $78.30 | $76.93 | $78.02 | $71.16 | 4,405,830 |
| 2020-11-23 | $76.04 | $76.82 | $75.71 | $76.63 | $69.89 | 3,975,060 |
| 2020-11-20 | $77.08 | $77.51 | $76.52 | $76.73 | $69.98 | 4,877,104 |
| 2020-11-19 | $76.76 | $77.83 | $76.39 | $77.51 | $70.69 | 3,730,298 |
| 2020-11-18 | $78.73 | $79.21 | $77.29 | $77.47 | $70.66 | 3,703,827 |
| 2020-11-17 | $78.09 | $78.97 | $77.50 | $78.38 | $71.49 | 3,942,092 |
| 2020-11-16 | $77.37 | $78.72 | $76.63 | $78.63 | $71.71 | 5,408,429 |
| 2020-11-13 | $75.00 | $76.04 | $74.75 | $75.89 | $69.22 | 4,887,394 |
| 2020-11-12 | $74.47 | $74.70 | $73.17 | $74.50 | $67.95 | 4,866,833 |
| 2020-11-11 | $74.86 | $75.18 | $73.55 | $75.11 | $68.50 | 4,586,387 |
| 2020-11-10 | $72.64 | $74.97 | $72.13 | $74.75 | $68.18 | 7,138,445 |
| 2020-11-09 | $72.80 | $73.31 | $71.58 | $71.63 | $65.33 | 8,327,701 |
| 2020-11-06 | $71.02 | $71.43 | $70.13 | $70.45 | $64.25 | 5,465,382 |
| 2020-11-05 | $72.12 | $72.48 | $70.81 | $70.90 | $64.66 | 5,810,950 |
| 2020-11-04 | $72.24 | $73.20 | $71.45 | $71.54 | $65.25 | 4,771,176 |
| 2020-11-03 | $71.98 | $73.06 | $71.68 | $71.82 | $65.50 | 5,043,771 |
| 2020-11-02 | $71.94 | $72.25 | $70.92 | $71.63 | $65.33 | 4,315,553 |
| 2020-10-30 | $70.12 | $71.15 | $69.94 | $71.02 | $64.77 | 6,157,807 |
| 2020-10-29 | $69.66 | $71.11 | $68.93 | $70.64 | $64.43 | 6,457,580 |
| 2020-10-28 | $70.04 | $71.12 | $69.54 | $70.04 | $63.88 | 5,709,021 |
| 2020-10-27 | $73.35 | $73.53 | $71.19 | $71.33 | $65.06 | 5,377,663 |
| 2020-10-26 | $73.86 | $73.92 | $72.81 | $73.65 | $67.17 | 5,055,874 |
| 2020-10-23 | $75.26 | $75.37 | $74.31 | $74.45 | $67.90 | 3,823,431 |
| 2020-10-22 | $74.76 | $75.08 | $73.92 | $74.86 | $68.28 | 4,733,933 |
| 2020-10-21 | $73.93 | $75.21 | $73.68 | $73.82 | $67.33 | 7,273,523 |
| 2020-10-20 | $77.75 | $77.85 | $73.30 | $73.33 | $66.88 | 9,405,851 |
| 2020-10-19 | $78.98 | $79.36 | $77.69 | $77.84 | $70.99 | 4,671,623 |
| 2020-10-16 | $79.35 | $79.87 | $79.03 | $79.27 | $72.30 | 3,033,585 |
| 2020-10-15 | $77.87 | $79.32 | $77.85 | $79.14 | $72.18 | 2,406,134 |
| 2020-10-14 | $78.56 | $79.89 | $77.83 | $78.91 | $71.97 | 3,494,455 |
| 2020-10-13 | $79.29 | $79.58 | $78.07 | $79.21 | $72.24 | 4,414,295 |
| 2020-10-12 | $79.09 | $79.62 | $78.52 | $79.32 | $72.34 | 2,842,953 |
| 2020-10-09 | $79.06 | $79.75 | $78.68 | $78.88 | $71.94 | 3,121,027 |
| 2020-10-08 | $78.93 | $79.38 | $77.85 | $78.33 | $71.44 | 6,433,614 |
| 2020-10-07 | $76.85 | $79.70 | $76.56 | $79.05 | $72.10 | 6,691,379 |
| 2020-10-06 | $76.23 | $76.74 | $75.31 | $75.50 | $68.86 | 3,323,793 |
| 2020-10-05 | $74.78 | $76.06 | $74.52 | $75.91 | $69.23 | 3,703,387 |
| 2020-10-02 | $73.58 | $75.13 | $73.45 | $74.46 | $67.91 | 2,974,573 |
| 2020-10-01 | $74.70 | $74.97 | $73.51 | $74.14 | $67.62 | 3,934,532 |
| 2020-09-30 | $74.54 | $75.29 | $74.35 | $74.99 | $68.39 | 5,410,424 |
| 2020-09-29 | $75.78 | $76.12 | $74.30 | $74.34 | $67.80 | 4,060,236 |
| 2020-09-28 | $76.30 | $77.66 | $76.17 | $76.31 | $69.60 | 3,832,788 |
| 2020-09-25 | $75.68 | $76.01 | $75.12 | $75.40 | $68.77 | 3,836,607 |
| 2020-09-24 | $75.57 | $77.09 | $74.92 | $76.35 | $69.63 | 3,597,201 |
| 2020-09-23 | $76.54 | $77.35 | $75.29 | $75.50 | $68.86 | 5,012,781 |
| 2020-09-22 | $78.05 | $78.79 | $76.88 | $77.01 | $69.14 | 4,908,530 |
| 2020-09-21 | $78.10 | $78.30 | $76.36 | $77.83 | $69.87 | 5,570,006 |
| 2020-09-18 | $78.75 | $79.57 | $77.99 | $78.08 | $70.10 | 8,811,521 |
| 2020-09-17 | $80.39 | $80.67 | $79.16 | $79.47 | $71.35 | 5,256,991 |
| 2020-09-16 | $81.76 | $82.24 | $80.54 | $80.60 | $72.36 | 4,104,715 |
| 2020-09-15 | $82.32 | $82.52 | $81.37 | $81.40 | $73.08 | 3,199,334 |
| 2020-09-14 | $81.62 | $82.59 | $81.31 | $81.94 | $73.56 | 3,989,580 |
| 2020-09-11 | $80.76 | $81.50 | $80.32 | $81.23 | $72.93 | 3,007,940 |
| 2020-09-10 | $80.40 | $81.23 | $79.77 | $80.41 | $72.19 | 3,402,834 |
| 2020-09-09 | $79.75 | $81.47 | $79.56 | $80.47 | $72.24 | 4,484,151 |
| 2020-09-08 | $79.43 | $79.59 | $77.89 | $79.03 | $70.95 | 4,235,408 |
| 2020-09-04 | $79.97 | $80.42 | $78.35 | $79.15 | $71.06 | 4,107,390 |
| 2020-09-03 | $80.57 | $81.61 | $78.74 | $79.32 | $71.21 | 4,023,990 |
| 2020-09-02 | $78.88 | $80.41 | $78.84 | $79.98 | $71.80 | 3,321,830 |
| 2020-09-01 | $79.14 | $79.50 | $78.64 | $79.04 | $70.96 | 3,286,578 |
| 2020-08-31 | $80.51 | $80.73 | $79.75 | $79.79 | $71.63 | 3,582,829 |
| 2020-08-28 | $79.73 | $80.80 | $79.16 | $80.74 | $72.49 | 3,119,190 |
| 2020-08-27 | $80.08 | $81.22 | $79.55 | $80.00 | $71.82 | 3,502,398 |
| 2020-08-26 | $78.77 | $80.09 | $78.24 | $79.98 | $71.80 | 3,648,614 |
| 2020-08-25 | $80.31 | $80.46 | $79.26 | $79.62 | $71.48 | 3,365,638 |
| 2020-08-24 | $78.29 | $79.90 | $78.04 | $79.63 | $71.49 | 2,484,446 |
| 2020-08-21 | $78.31 | $78.59 | $77.39 | $78.06 | $70.08 | 2,790,343 |
| 2020-08-20 | $78.36 | $78.78 | $78.01 | $78.22 | $70.22 | 2,690,699 |
| 2020-08-19 | $79.33 | $79.77 | $78.59 | $78.70 | $70.65 | 4,483,890 |
| 2020-08-18 | $78.65 | $79.42 | $78.25 | $79.18 | $71.09 | 2,590,766 |
| 2020-08-17 | $77.46 | $78.54 | $77.06 | $78.26 | $70.26 | 2,346,129 |
| 2020-08-14 | $77.77 | $78.30 | $77.37 | $77.71 | $69.77 | 2,829,658 |
| 2020-08-13 | $78.86 | $78.99 | $77.85 | $78.14 | $70.15 | 3,925,945 |
| 2020-08-12 | $79.31 | $80.06 | $79.00 | $79.69 | $71.54 | 4,922,222 |
| 2020-08-11 | $79.40 | $79.91 | $78.42 | $78.72 | $70.67 | 4,574,811 |
| 2020-08-10 | $77.36 | $78.46 | $77.26 | $78.37 | $70.36 | 4,291,612 |
| 2020-08-07 | $76.58 | $77.51 | $76.28 | $77.50 | $69.58 | 2,912,649 |
| 2020-08-06 | $76.40 | $77.20 | $76.25 | $77.12 | $69.24 | 2,440,290 |
| 2020-08-05 | $77.20 | $77.51 | $76.46 | $76.96 | $69.09 | 4,208,170 |
| 2020-08-04 | $76.04 | $77.38 | $76.00 | $77.10 | $69.22 | 3,399,056 |
| 2020-08-03 | $76.53 | $76.85 | $75.93 | $76.53 | $68.71 | 3,171,649 |
| 2020-07-31 | $76.76 | $77.41 | $76.11 | $76.81 | $68.96 | 4,990,449 |
| 2020-07-30 | $77.76 | $78.17 | $77.19 | $77.45 | $69.53 | 3,422,558 |
| 2020-07-29 | $77.85 | $78.70 | $77.16 | $78.39 | $70.38 | 4,635,825 |
| 2020-07-28 | $78.54 | $79.35 | $77.89 | $77.97 | $70.00 | 4,312,363 |
| 2020-07-27 | $76.80 | $78.70 | $76.61 | $78.54 | $70.51 | 7,596,005 |
| 2020-07-24 | $77.00 | $77.88 | $76.27 | $76.85 | $68.99 | 5,694,982 |
| 2020-07-23 | $75.88 | $76.39 | $75.23 | $76.30 | $68.50 | 5,117,127 |
| 2020-07-22 | $76.25 | $76.32 | $74.04 | $76.00 | $68.23 | 4,905,188 |
| 2020-07-21 | $75.23 | $76.92 | $74.90 | $75.92 | $68.16 | 6,863,047 |
| 2020-07-20 | $74.60 | $74.79 | $72.47 | $72.89 | $65.44 | 5,446,788 |
| 2020-07-17 | $75.80 | $75.80 | $74.71 | $75.03 | $67.36 | 3,303,793 |
| 2020-07-16 | $74.77 | $75.55 | $74.34 | $75.35 | $67.65 | 3,691,781 |
| 2020-07-15 | $74.78 | $75.35 | $74.53 | $75.00 | $67.33 | 3,909,570 |
| 2020-07-14 | $73.12 | $74.44 | $72.41 | $74.31 | $66.71 | 4,777,944 |
| 2020-07-13 | $72.76 | $73.88 | $72.44 | $73.50 | $65.99 | 5,269,706 |
| 2020-07-10 | $70.70 | $73.09 | $70.51 | $72.96 | $65.50 | 5,427,635 |
| 2020-07-09 | $71.69 | $72.20 | $69.87 | $70.14 | $62.97 | 4,324,437 |
| 2020-07-08 | $73.00 | $73.76 | $71.56 | $72.30 | $64.91 | 7,498,374 |
| 2020-07-07 | $70.00 | $73.21 | $69.37 | $72.94 | $65.48 | 8,288,615 |
| 2020-07-06 | $71.18 | $71.38 | $70.00 | $70.60 | $63.38 | 3,562,765 |
| 2020-07-02 | $71.00 | $71.21 | $70.19 | $70.46 | $63.26 | 3,493,740 |
| 2020-07-01 | $70.13 | $71.00 | $69.88 | $69.99 | $62.84 | 3,569,240 |
| 2020-06-30 | $70.04 | $70.47 | $69.43 | $70.06 | $62.90 | 4,626,306 |
| 2020-06-29 | $69.37 | $70.62 | $69.02 | $70.51 | $63.30 | 2,953,735 |
| 2020-06-26 | $70.28 | $70.62 | $68.37 | $68.87 | $61.83 | 9,257,805 |
| 2020-06-25 | $70.10 | $70.72 | $69.64 | $70.67 | $63.45 | 4,610,482 |
| 2020-06-24 | $70.73 | $71.18 | $69.78 | $70.09 | $62.93 | 5,178,487 |
| 2020-06-23 | $72.87 | $72.97 | $71.46 | $71.49 | $64.18 | 5,238,588 |
| 2020-06-22 | $72.35 | $72.73 | $71.77 | $72.04 | $64.68 | 4,107,189 |
| 2020-06-19 | $73.91 | $74.34 | $72.12 | $72.20 | $64.82 | 9,201,522 |
| 2020-06-18 | $73.50 | $74.78 | $73.36 | $74.60 | $65.91 | 3,793,401 |
| 2020-06-17 | $74.90 | $75.34 | $73.85 | $74.09 | $65.46 | 4,483,146 |
| 2020-06-16 | $74.24 | $75.13 | $73.65 | $74.66 | $65.96 | 5,955,701 |
| 2020-06-15 | $69.70 | $72.40 | $69.49 | $72.20 | $63.79 | 6,254,534 |
| 2020-06-12 | $72.63 | $72.77 | $69.89 | $70.42 | $62.21 | 6,712,282 |
| 2020-06-11 | $74.15 | $74.44 | $71.24 | $71.25 | $62.95 | 5,979,743 |
| 2020-06-10 | $76.13 | $76.39 | $75.13 | $75.14 | $66.38 | 4,462,134 |
| 2020-06-09 | $77.07 | $77.09 | $75.43 | $75.65 | $66.83 | 4,313,897 |
| 2020-06-08 | $75.46 | $77.78 | $75.10 | $77.70 | $68.64 | 5,141,093 |
| 2020-06-05 | $76.50 | $77.18 | $75.78 | $75.91 | $67.06 | 5,395,446 |
| 2020-06-04 | $74.00 | $75.27 | $73.52 | $75.19 | $66.43 | 4,206,691 |
| 2020-06-03 | $74.45 | $74.60 | $73.86 | $74.21 | $65.56 | 5,182,151 |
| 2020-06-02 | $74.33 | $74.33 | $73.20 | $73.73 | $65.14 | 3,869,775 |
| 2020-06-01 | $73.35 | $74.35 | $73.35 | $73.79 | $65.19 | 3,309,238 |
| 2020-05-29 | $72.95 | $73.62 | $71.86 | $73.36 | $64.81 | 7,185,880 |
| 2020-05-28 | $75.00 | $75.00 | $73.47 | $73.51 | $64.94 | 5,535,976 |
| 2020-05-27 | $73.50 | $74.10 | $73.00 | $73.91 | $65.30 | 5,959,778 |
| 2020-05-26 | $71.57 | $72.47 | $71.52 | $72.13 | $63.72 | 5,627,772 |
| 2020-05-22 | $70.50 | $70.64 | $69.51 | $70.45 | $62.24 | 2,604,746 |
| 2020-05-21 | $70.23 | $71.69 | $69.83 | $70.50 | $62.28 | 6,851,946 |
| 2020-05-20 | $68.79 | $70.52 | $68.08 | $70.47 | $62.26 | 5,298,155 |
| 2020-05-19 | $67.87 | $68.64 | $67.21 | $68.51 | $60.53 | 4,829,498 |
| 2020-05-18 | $69.66 | $69.87 | $68.00 | $68.25 | $60.30 | 6,661,078 |
| 2020-05-15 | $68.64 | $68.71 | $67.46 | $67.78 | $59.88 | 3,726,950 |
| 2020-05-14 | $68.50 | $68.57 | $66.85 | $67.96 | $60.04 | 5,877,323 |
| 2020-05-13 | $69.67 | $69.99 | $68.29 | $68.79 | $60.77 | 4,540,702 |
| 2020-05-12 | $71.83 | $72.24 | $69.87 | $69.87 | $61.73 | 4,701,849 |
| 2020-05-11 | $71.75 | $71.99 | $70.85 | $71.28 | $62.97 | 3,916,086 |
| 2020-05-08 | $71.49 | $72.43 | $71.31 | $72.00 | $63.61 | 5,573,690 |
| 2020-05-07 | $72.73 | $72.73 | $70.07 | $70.14 | $61.97 | 7,019,156 |
| 2020-05-06 | $72.43 | $72.52 | $69.55 | $71.50 | $63.17 | 7,199,122 |
| 2020-05-05 | $73.82 | $74.36 | $72.19 | $72.20 | $63.79 | 3,696,411 |
| 2020-05-04 | $73.02 | $73.40 | $71.14 | $73.31 | $64.77 | 4,589,792 |
| 2020-05-01 | $74.55 | $74.89 | $72.91 | $73.28 | $64.74 | 4,782,258 |
| 2020-04-30 | $75.95 | $76.16 | $72.78 | $74.60 | $65.91 | 9,192,158 |
| 2020-04-29 | $78.20 | $78.44 | $76.36 | $76.50 | $67.58 | 4,582,780 |
| 2020-04-28 | $76.31 | $78.46 | $76.11 | $77.25 | $68.25 | 5,487,382 |
| 2020-04-27 | $74.05 | $75.21 | $73.60 | $74.92 | $66.19 | 3,915,399 |
| 2020-04-24 | $72.50 | $73.97 | $72.30 | $73.67 | $65.08 | 4,193,543 |
| 2020-04-23 | $73.06 | $73.41 | $71.75 | $71.78 | $63.41 | 5,329,741 |
| 2020-04-22 | $73.67 | $73.86 | $71.85 | $73.06 | $64.55 | 4,868,310 |
| 2020-04-21 | $72.98 | $75.52 | $71.60 | $72.28 | $63.86 | 7,726,189 |
| 2020-04-20 | $76.14 | $78.14 | $75.77 | $76.86 | $67.90 | 5,951,508 |
| 2020-04-17 | $76.42 | $78.87 | $76.19 | $77.96 | $68.87 | 5,352,181 |
| 2020-04-16 | $76.00 | $76.48 | $74.22 | $75.39 | $66.60 | 4,530,761 |
| 2020-04-15 | $75.60 | $75.83 | $73.77 | $75.44 | $66.65 | 5,730,260 |
| 2020-04-14 | $74.35 | $77.45 | $74.15 | $77.18 | $68.19 | 6,154,179 |
| 2020-04-13 | $75.01 | $75.48 | $73.67 | $73.95 | $65.33 | 6,381,882 |
| 2020-04-09 | $75.92 | $77.73 | $74.93 | $75.34 | $66.56 | 9,281,020 |
| 2020-04-08 | $75.17 | $75.91 | $74.36 | $74.66 | $65.96 | 6,565,763 |
| 2020-04-07 | $76.87 | $77.27 | $73.72 | $74.51 | $65.83 | 7,069,818 |
| 2020-04-06 | $75.38 | $76.61 | $74.16 | $75.68 | $66.86 | 6,293,058 |
| 2020-04-03 | $75.44 | $75.50 | $72.77 | $73.46 | $64.90 | 5,254,071 |
| 2020-04-02 | $70.26 | $75.06 | $70.12 | $74.34 | $65.68 | 6,143,483 |
| 2020-04-01 | $69.77 | $71.99 | $69.28 | $71.12 | $62.83 | 6,497,625 |
| 2020-03-31 | $72.57 | $75.02 | $72.20 | $72.96 | $64.46 | 11,601,755 |
| 2020-03-30 | $70.32 | $73.00 | $70.02 | $72.55 | $64.09 | 6,359,728 |
| 2020-03-27 | $68.79 | $71.58 | $67.39 | $69.15 | $61.09 | 7,972,314 |
| 2020-03-26 | $66.13 | $72.04 | $65.98 | $71.16 | $62.87 | 7,830,719 |
| 2020-03-25 | $61.61 | $68.58 | $61.01 | $66.07 | $58.37 | 9,074,724 |
| 2020-03-24 | $60.95 | $66.11 | $60.78 | $63.60 | $56.19 | 9,328,087 |
| 2020-03-23 | $58.96 | $60.58 | $56.01 | $59.98 | $52.99 | 14,029,387 |
| 2020-03-20 | $64.90 | $65.26 | $60.29 | $61.09 | $53.97 | 12,172,961 |
| 2020-03-19 | $64.26 | $67.22 | $61.01 | $66.43 | $57.59 | 9,448,987 |
| 2020-03-18 | $70.27 | $73.48 | $59.83 | $64.91 | $56.27 | 14,718,828 |
| 2020-03-17 | $71.67 | $75.13 | $70.60 | $73.99 | $64.14 | 11,048,799 |
| 2020-03-16 | $70.76 | $74.66 | $68.41 | $69.60 | $60.33 | 10,148,293 |
| 2020-03-13 | $75.12 | $79.79 | $72.35 | $79.50 | $68.92 | 11,013,130 |
| 2020-03-12 | $73.54 | $76.83 | $70.27 | $72.25 | $62.63 | 11,401,635 |
| 2020-03-11 | $82.04 | $82.70 | $79.09 | $79.84 | $69.21 | 6,708,636 |
| 2020-03-10 | $83.28 | $84.97 | $80.88 | $84.73 | $73.45 | 7,494,978 |
| 2020-03-09 | $82.17 | $84.82 | $79.32 | $81.63 | $70.76 | 10,717,599 |
| 2020-03-06 | $84.57 | $87.56 | $83.74 | $87.27 | $75.65 | 6,596,904 |
| 2020-03-05 | $86.68 | $89.18 | $86.50 | $87.86 | $76.16 | 6,587,512 |
| 2020-03-04 | $84.34 | $88.78 | $84.15 | $88.74 | $76.92 | 5,674,587 |
| 2020-03-03 | $84.88 | $86.95 | $82.65 | $83.50 | $72.38 | 6,034,742 |
| 2020-03-02 | $81.61 | $85.04 | $80.81 | $84.97 | $73.66 | 6,916,384 |
| 2020-02-28 | $81.00 | $81.97 | $77.73 | $81.87 | $70.97 | 13,650,583 |
| 2020-02-27 | $84.86 | $87.45 | $83.07 | $83.07 | $72.01 | 8,930,431 |
| 2020-02-26 | $85.00 | $86.62 | $84.81 | $86.25 | $74.77 | 7,929,731 |
| 2020-02-25 | $85.93 | $87.15 | $84.13 | $85.00 | $73.68 | 6,124,471 |
| 2020-02-24 | $88.22 | $88.55 | $85.38 | $85.57 | $74.18 | 6,497,420 |
| 2020-02-21 | $86.86 | $89.70 | $86.68 | $89.64 | $77.71 | 6,314,309 |
| 2020-02-20 | $87.50 | $87.77 | $86.14 | $87.44 | $75.80 | 3,075,896 |
| 2020-02-19 | $87.81 | $87.97 | $86.88 | $87.88 | $76.18 | 4,371,994 |
| 2020-02-18 | $88.29 | $88.39 | $87.05 | $87.44 | $75.80 | 3,606,157 |
| 2020-02-14 | $88.88 | $89.23 | $88.01 | $88.50 | $76.72 | 3,348,554 |
| 2020-02-13 | $88.84 | $89.73 | $87.54 | $88.82 | $76.99 | 4,322,751 |
| 2020-02-12 | $89.00 | $89.30 | $87.37 | $87.90 | $76.20 | 4,086,085 |
| 2020-02-11 | $88.75 | $90.17 | $88.36 | $89.44 | $77.53 | 4,975,028 |
| 2020-02-10 | $87.34 | $88.77 | $86.91 | $88.75 | $76.93 | 6,392,396 |
| 2020-02-07 | $86.30 | $87.74 | $86.22 | $87.45 | $75.81 | 4,654,564 |
| 2020-02-06 | $84.80 | $88.80 | $84.58 | $86.18 | $74.71 | 7,306,215 |
| 2020-02-05 | $83.60 | $84.78 | $83.60 | $83.94 | $72.76 | 4,860,230 |
| 2020-02-04 | $83.02 | $84.11 | $82.82 | $83.60 | $72.47 | 4,615,851 |
| 2020-02-03 | $82.64 | $84.19 | $82.64 | $83.00 | $71.95 | 3,356,381 |
| 2020-01-31 | $84.19 | $84.30 | $82.27 | $82.70 | $71.69 | 4,861,574 |
| 2020-01-30 | $83.21 | $84.53 | $82.53 | $84.33 | $73.10 | 5,624,512 |
| 2020-01-29 | $84.87 | $85.19 | $83.94 | $83.96 | $72.78 | 4,418,282 |
| 2020-01-28 | $84.55 | $84.94 | $84.07 | $84.68 | $73.41 | 5,262,723 |
| 2020-01-27 | $85.45 | $85.90 | $84.57 | $84.71 | $73.43 | 3,795,341 |
| 2020-01-24 | $86.83 | $87.33 | $85.64 | $86.15 | $74.68 | 3,888,239 |
| 2020-01-23 | $88.56 | $88.82 | $87.02 | $87.08 | $75.49 | 4,592,111 |
| 2020-01-22 | $88.57 | $89.13 | $88.49 | $88.98 | $77.13 | 4,595,687 |
| 2020-01-21 | $88.44 | $88.99 | $87.90 | $88.87 | $77.04 | 6,373,168 |
| 2020-01-17 | $88.58 | $88.88 | $87.74 | $88.69 | $76.88 | 5,908,419 |
| 2020-01-16 | $88.62 | $88.87 | $88.19 | $88.56 | $76.77 | 2,602,330 |
| 2020-01-15 | $87.31 | $88.89 | $87.30 | $88.32 | $76.56 | 4,155,435 |
| 2020-01-14 | $87.70 | $87.94 | $87.24 | $87.58 | $75.92 | 5,129,270 |
| 2020-01-13 | $87.41 | $88.45 | $87.27 | $87.82 | $76.13 | 5,402,906 |
| 2020-01-10 | $88.96 | $89.00 | $87.33 | $87.46 | $75.82 | 4,411,044 |
| 2020-01-09 | $88.37 | $88.67 | $87.42 | $88.28 | $76.53 | 6,180,081 |
| 2020-01-08 | $86.80 | $88.35 | $86.43 | $88.04 | $76.32 | 5,337,627 |
| 2020-01-07 | $85.63 | $86.83 | $85.27 | $86.40 | $74.90 | 4,314,244 |
| 2020-01-06 | $84.91 | $86.11 | $84.37 | $86.02 | $74.57 | 7,037,573 |
| 2020-01-03 | $85.03 | $85.94 | $84.86 | $85.03 | $73.71 | 3,806,670 |
| 2020-01-02 | $85.51 | $86.17 | $84.76 | $85.19 | $73.85 | 5,107,197 |
| 2019-12-31 | $85.71 | $85.89 | $84.78 | $85.09 | $73.76 | 3,718,874 |
| 2019-12-30 | $86.39 | $86.67 | $85.52 | $85.70 | $74.29 | 2,568,834 |
| 2019-12-27 | $86.02 | $86.44 | $85.79 | $86.31 | $74.82 | 2,326,515 |
| 2019-12-26 | $86.24 | $86.51 | $85.51 | $86.03 | $74.58 | 2,549,143 |
| 2019-12-24 | $86.02 | $86.41 | $85.82 | $86.11 | $74.65 | 1,233,821 |
| 2019-12-23 | $85.59 | $86.14 | $85.52 | $86.02 | $74.57 | 3,992,380 |
| 2019-12-20 | $86.88 | $87.08 | $85.20 | $85.27 | $73.92 | 9,379,144 |
| 2019-12-19 | $85.90 | $86.24 | $85.60 | $85.99 | $74.54 | 5,085,160 |
| 2019-12-18 | $84.70 | $85.90 | $84.45 | $85.70 | $74.29 | 6,240,906 |
| 2019-12-17 | $85.84 | $86.31 | $85.23 | $85.95 | $73.50 | 5,435,505 |
| 2019-12-16 | $85.35 | $86.46 | $85.31 | $86.25 | $73.76 | 5,594,533 |
| 2019-12-13 | $84.00 | $84.89 | $83.66 | $84.67 | $72.41 | 5,574,761 |
| 2019-12-12 | $84.84 | $85.00 | $84.00 | $84.05 | $71.88 | 6,104,210 |
| 2019-12-11 | $84.25 | $85.12 | $84.00 | $84.84 | $72.55 | 3,672,934 |
| 2019-12-10 | $83.34 | $84.23 | $83.08 | $83.90 | $71.75 | 3,496,323 |
| 2019-12-09 | $83.77 | $83.93 | $83.44 | $83.59 | $71.48 | 3,295,473 |
| 2019-12-06 | $83.16 | $83.68 | $82.61 | $83.25 | $71.19 | 3,786,990 |
| 2019-12-05 | $82.07 | $82.43 | $81.40 | $82.38 | $70.45 | 5,209,760 |
| 2019-12-04 | $82.46 | $83.04 | $81.88 | $82.10 | $70.21 | 5,053,464 |
| 2019-12-03 | $83.00 | $83.07 | $81.79 | $82.97 | $70.95 | 5,032,713 |
| 2019-12-02 | $82.55 | $82.81 | $81.72 | $82.60 | $70.64 | 4,402,348 |
| 2019-11-29 | $82.23 | $83.14 | $82.23 | $82.93 | $70.92 | 2,927,886 |
| 2019-11-27 | $82.67 | $83.18 | $81.67 | $82.48 | $70.54 | 4,130,783 |
| 2019-11-26 | $82.56 | $83.26 | $81.72 | $82.27 | $70.36 | 5,258,516 |
| 2019-11-25 | $82.50 | $82.77 | $81.55 | $82.37 | $70.44 | 8,015,369 |
| 2019-11-22 | $83.73 | $84.33 | $82.36 | $82.38 | $70.45 | 4,764,374 |
| 2019-11-21 | $83.67 | $84.90 | $83.04 | $83.46 | $71.37 | 4,030,728 |
| 2019-11-20 | $83.22 | $85.60 | $83.17 | $83.48 | $71.39 | 5,670,127 |
| 2019-11-19 | $84.39 | $84.74 | $83.42 | $83.46 | $71.37 | 4,845,172 |
| 2019-11-18 | $85.00 | $85.32 | $84.57 | $84.79 | $72.51 | 3,236,751 |
| 2019-11-15 | $83.89 | $84.80 | $83.59 | $84.79 | $72.51 | 4,611,291 |
| 2019-11-14 | $84.69 | $84.69 | $83.54 | $83.64 | $71.53 | 2,896,659 |
| 2019-11-13 | $84.21 | $84.84 | $84.14 | $84.73 | $72.46 | 3,722,887 |
| 2019-11-12 | $83.72 | $84.50 | $83.49 | $84.46 | $72.23 | 3,671,162 |
| 2019-11-11 | $83.45 | $84.10 | $83.18 | $83.74 | $71.61 | 2,992,386 |
| 2019-11-08 | $82.19 | $83.67 | $81.73 | $83.57 | $71.47 | 5,287,597 |
| 2019-11-07 | $83.87 | $83.91 | $82.17 | $82.25 | $70.34 | 5,217,617 |
| 2019-11-06 | $84.35 | $84.70 | $83.54 | $83.70 | $71.58 | 4,604,690 |
| 2019-11-05 | $83.71 | $84.78 | $83.36 | $84.20 | $72.01 | 4,817,752 |
| 2019-11-04 | $82.69 | $83.98 | $82.43 | $83.44 | $71.36 | 4,294,149 |
| 2019-11-01 | $81.83 | $83.04 | $81.83 | $82.97 | $70.95 | 4,291,611 |
| 2019-10-31 | $81.60 | $82.03 | $80.58 | $81.44 | $69.65 | 4,689,414 |
| 2019-10-30 | $82.02 | $82.11 | $80.45 | $81.21 | $69.45 | 3,644,196 |
| 2019-10-29 | $81.54 | $82.45 | $81.27 | $81.85 | $70.00 | 3,443,146 |
| 2019-10-28 | $82.00 | $82.38 | $81.68 | $82.09 | $70.20 | 3,537,582 |
| 2019-10-25 | $80.85 | $82.13 | $80.55 | $81.98 | $70.11 | 3,452,589 |
| 2019-10-24 | $81.89 | $82.07 | $81.02 | $81.45 | $69.65 | 3,934,600 |
| 2019-10-23 | $81.34 | $82.12 | $81.18 | $81.78 | $69.94 | 3,476,756 |
| 2019-10-22 | $81.54 | $81.97 | $81.17 | $81.17 | $69.42 | 4,446,257 |
| 2019-10-21 | $80.34 | $81.90 | $80.30 | $81.80 | $69.95 | 4,374,833 |
| 2019-10-18 | $79.95 | $81.96 | $79.95 | $80.55 | $68.88 | 8,444,657 |
| 2019-10-17 | $80.30 | $80.42 | $77.91 | $79.85 | $68.29 | 8,772,941 |
| 2019-10-16 | $78.43 | $79.79 | $78.43 | $79.10 | $67.64 | 7,490,375 |
| 2019-10-15 | $78.06 | $78.35 | $77.61 | $78.32 | $66.98 | 4,089,054 |
| 2019-10-14 | $76.93 | $78.05 | $76.15 | $78.03 | $66.73 | 4,289,004 |
| 2019-10-11 | $78.48 | $78.63 | $77.15 | $77.95 | $66.66 | 6,290,437 |
| 2019-10-10 | $78.04 | $78.29 | $77.01 | $77.75 | $66.49 | 3,919,257 |
| 2019-10-09 | $76.91 | $77.52 | $76.58 | $77.45 | $66.23 | 3,846,377 |
| 2019-10-08 | $76.71 | $77.38 | $76.04 | $76.37 | $65.31 | 5,819,682 |
| 2019-10-07 | $78.10 | $78.37 | $77.17 | $77.17 | $65.99 | 5,522,253 |
| 2019-10-04 | $76.43 | $78.37 | $76.32 | $78.28 | $66.94 | 4,407,491 |
| 2019-10-03 | $76.30 | $77.25 | $75.81 | $76.77 | $65.65 | 3,569,153 |
| 2019-10-02 | $77.83 | $78.10 | $76.19 | $76.72 | $65.61 | 7,030,104 |
| 2019-10-01 | $76.21 | $77.99 | $76.06 | $77.83 | $66.56 | 7,582,289 |
| 2019-09-30 | $75.16 | $76.18 | $75.03 | $75.93 | $64.93 | 5,149,215 |
| 2019-09-27 | $75.16 | $75.65 | $74.65 | $75.13 | $64.25 | 4,159,660 |
| 2019-09-26 | $74.91 | $75.82 | $74.29 | $75.29 | $64.39 | 5,982,670 |
| 2019-09-25 | $76.93 | $77.88 | $75.08 | $75.28 | $64.38 | 20,457,845 |
| 2019-09-24 | $71.16 | $71.88 | $70.90 | $71.56 | $61.20 | 8,864,055 |
| 2019-09-23 | $71.00 | $72.77 | $70.57 | $72.00 | $60.58 | 7,076,473 |
| 2019-09-20 | $71.21 | $72.83 | $71.00 | $71.20 | $59.91 | 16,024,720 |
| 2019-09-19 | $71.50 | $72.20 | $71.10 | $71.71 | $60.34 | 8,415,026 |
| 2019-09-18 | $71.87 | $72.33 | $71.06 | $71.56 | $60.21 | 7,395,149 |
| 2019-09-17 | $73.45 | $73.46 | $71.87 | $72.02 | $60.60 | 7,767,140 |
| 2019-09-16 | $72.18 | $72.72 | $71.77 | $72.60 | $61.09 | 10,540,920 |
| 2019-09-13 | $74.31 | $74.78 | $73.00 | $73.05 | $61.47 | 10,571,590 |
| 2019-09-12 | $75.21 | $75.40 | $74.05 | $74.90 | $63.02 | 6,242,503 |
| 2019-09-11 | $74.54 | $75.48 | $74.12 | $75.07 | $63.17 | 8,442,909 |
| 2019-09-10 | $72.70 | $74.56 | $72.50 | $74.50 | $62.69 | 7,401,893 |
| 2019-09-09 | $73.00 | $73.39 | $72.42 | $73.30 | $61.68 | 5,528,117 |
| 2019-09-06 | $72.26 | $73.42 | $71.98 | $72.97 | $61.40 | 6,129,332 |
| 2019-09-05 | $73.40 | $73.42 | $71.88 | $71.95 | $60.54 | 6,613,390 |
| 2019-09-04 | $72.69 | $73.25 | $71.52 | $73.02 | $61.44 | 5,386,531 |
| 2019-09-03 | $72.00 | $72.79 | $71.11 | $72.66 | $61.14 | 4,466,918 |
| 2019-08-30 | $72.83 | $73.22 | $71.75 | $72.09 | $60.66 | 9,044,775 |
| 2019-08-29 | $75.28 | $75.65 | $71.61 | $72.72 | $61.19 | 13,238,429 |
| 2019-08-28 | $71.92 | $75.67 | $71.90 | $74.32 | $62.53 | 18,952,607 |
| 2019-08-27 | $75.10 | $75.40 | $69.27 | $71.70 | $60.33 | 41,588,475 |
| 2019-08-26 | $81.00 | $81.57 | $76.41 | $77.73 | $65.40 | 11,519,789 |
| 2019-08-23 | $82.79 | $83.35 | $80.66 | $81.22 | $68.34 | 4,263,790 |
| 2019-08-22 | $82.55 | $83.86 | $82.42 | $82.95 | $69.80 | 3,681,241 |
| 2019-08-21 | $83.42 | $83.60 | $82.08 | $83.05 | $69.88 | 3,311,106 |
| 2019-08-20 | $84.91 | $84.98 | $82.29 | $83.00 | $69.84 | 3,656,039 |
| 2019-08-19 | $85.65 | $86.05 | $84.78 | $85.01 | $71.53 | 3,108,138 |
| 2019-08-16 | $84.73 | $85.51 | $84.66 | $84.91 | $71.45 | 3,302,538 |
| 2019-08-15 | $83.93 | $84.69 | $83.11 | $84.49 | $71.09 | 3,980,176 |
| 2019-08-14 | $83.51 | $83.77 | $83.02 | $83.33 | $70.12 | 6,642,582 |
| 2019-08-13 | $81.64 | $84.10 | $81.64 | $83.95 | $70.64 | 4,542,026 |
| 2019-08-12 | $82.45 | $83.04 | $81.72 | $82.38 | $69.32 | 1,947,100 |
| 2019-08-09 | $82.43 | $82.99 | $81.79 | $82.59 | $69.49 | 3,068,502 |
| 2019-08-08 | $81.43 | $82.72 | $81.31 | $82.48 | $69.40 | 3,266,563 |
| 2019-08-07 | $80.36 | $81.66 | $79.35 | $81.36 | $68.46 | 6,434,687 |
| 2019-08-06 | $81.12 | $81.65 | $80.56 | $81.32 | $68.42 | 6,313,190 |
| 2019-08-05 | $83.57 | $83.82 | $79.49 | $80.26 | $67.53 | 6,849,333 |
| 2019-08-02 | $82.70 | $84.55 | $81.88 | $84.17 | $70.82 | 6,109,083 |
| 2019-08-01 | $84.30 | $85.21 | $82.41 | $82.45 | $69.38 | 6,385,175 |
| 2019-07-31 | $85.94 | $86.40 | $82.18 | $83.61 | $70.35 | 6,792,990 |
| 2019-07-30 | $86.02 | $86.57 | $85.17 | $86.30 | $72.61 | 3,952,755 |
| 2019-07-29 | $86.29 | $87.03 | $85.84 | $86.76 | $73.00 | 4,461,357 |
| 2019-07-26 | $85.84 | $86.48 | $85.23 | $85.98 | $72.35 | 3,348,345 |
| 2019-07-25 | $85.27 | $86.29 | $84.75 | $85.63 | $72.05 | 3,715,579 |
| 2019-07-24 | $86.42 | $86.63 | $84.75 | $85.02 | $71.54 | 4,316,477 |
| 2019-07-23 | $87.48 | $87.59 | $86.17 | $86.75 | $72.99 | 4,758,397 |
| 2019-07-22 | $88.97 | $89.05 | $86.88 | $86.95 | $73.16 | 5,366,341 |
| 2019-07-19 | $88.36 | $89.98 | $87.86 | $88.73 | $74.66 | 7,561,808 |
| 2019-07-18 | $84.70 | $89.45 | $84.50 | $87.71 | $73.80 | 13,397,800 |
| 2019-07-17 | $81.50 | $81.94 | $80.85 | $81.05 | $68.20 | 2,930,033 |
| 2019-07-16 | $81.27 | $81.68 | $80.95 | $81.58 | $68.64 | 3,071,378 |
| 2019-07-15 | $82.00 | $82.19 | $81.08 | $81.47 | $68.55 | 5,325,317 |
| 2019-07-12 | $81.55 | $82.11 | $81.43 | $81.89 | $68.90 | 4,257,099 |
| 2019-07-11 | $80.43 | $81.78 | $80.11 | $81.26 | $68.37 | 4,381,036 |
| 2019-07-10 | $79.36 | $80.38 | $79.27 | $80.28 | $67.55 | 4,297,098 |
| 2019-07-09 | $79.64 | $80.21 | $78.94 | $79.44 | $66.84 | 3,579,421 |
| 2019-07-08 | $80.25 | $80.87 | $79.52 | $79.61 | $66.99 | 3,203,337 |
| 2019-07-05 | $80.35 | $80.42 | $78.46 | $80.12 | $67.41 | 3,425,192 |
| 2019-07-03 | $79.98 | $80.66 | $79.43 | $80.63 | $67.84 | 3,860,896 |
| 2019-07-02 | $78.36 | $79.82 | $77.96 | $79.75 | $67.10 | 4,015,155 |
| 2019-07-01 | $78.80 | $78.95 | $77.83 | $77.98 | $65.61 | 4,234,332 |
| 2019-06-28 | $78.22 | $78.57 | $77.65 | $78.53 | $66.08 | 8,436,161 |
| 2019-06-27 | $77.50 | $78.26 | $77.28 | $77.92 | $65.56 | 3,951,480 |
| 2019-06-26 | $78.90 | $78.90 | $77.20 | $77.38 | $65.11 | 6,268,540 |
| 2019-06-25 | $78.00 | $79.05 | $77.42 | $78.82 | $66.32 | 5,568,475 |
| 2019-06-24 | $78.60 | $79.36 | $77.70 | $77.83 | $65.49 | 6,912,096 |
| 2019-06-21 | $77.25 | $79.22 | $76.38 | $79.22 | $66.66 | 17,187,728 |
| 2019-06-20 | $76.13 | $77.42 | $75.58 | $77.18 | $64.94 | 7,404,776 |
| 2019-06-19 | $77.58 | $77.60 | $76.08 | $76.65 | $63.56 | 5,512,270 |
| 2019-06-18 | $78.26 | $78.36 | $76.24 | $77.11 | $63.94 | 5,186,085 |
| 2019-06-17 | $77.01 | $78.63 | $76.92 | $77.99 | $64.67 | 4,917,052 |
| 2019-06-14 | $77.80 | $78.37 | $77.04 | $77.20 | $64.01 | 5,521,322 |
| 2019-06-13 | $77.28 | $77.78 | $77.07 | $77.59 | $64.34 | 3,555,660 |
| 2019-06-12 | $77.74 | $78.41 | $77.00 | $77.21 | $64.02 | 3,146,968 |
| 2019-06-11 | $77.17 | $78.55 | $77.00 | $78.14 | $64.79 | 4,607,100 |
| 2019-06-10 | $78.15 | $78.39 | $76.64 | $76.96 | $63.81 | 4,617,371 |
| 2019-06-07 | $77.82 | $78.77 | $77.57 | $78.17 | $64.82 | 4,590,106 |
| 2019-06-06 | $77.55 | $78.68 | $77.11 | $77.20 | $64.01 | 4,730,480 |
| 2019-06-05 | $78.95 | $79.00 | $76.65 | $77.25 | $64.05 | 5,201,765 |
| 2019-06-04 | $79.15 | $79.49 | $78.17 | $78.50 | $65.09 | 3,850,928 |
| 2019-06-03 | $77.51 | $78.64 | $76.87 | $78.61 | $65.18 | 5,160,241 |
| 2019-05-31 | $79.31 | $79.86 | $76.99 | $77.13 | $63.95 | 6,421,056 |
| 2019-05-30 | $81.32 | $81.56 | $79.35 | $79.60 | $66.00 | 3,827,658 |
| 2019-05-29 | $80.74 | $81.72 | $80.70 | $81.14 | $67.28 | 4,282,080 |
| 2019-05-28 | $84.02 | $84.02 | $80.92 | $81.55 | $67.62 | 8,499,941 |
| 2019-05-24 | $86.22 | $86.22 | $83.83 | $84.64 | $70.18 | 3,283,885 |
| 2019-05-23 | $85.49 | $86.28 | $85.36 | $86.24 | $71.51 | 2,814,727 |
| 2019-05-22 | $85.37 | $85.96 | $84.73 | $85.49 | $70.89 | 2,886,000 |
| 2019-05-21 | $86.45 | $86.70 | $85.63 | $85.76 | $71.11 | 3,165,261 |
| 2019-05-20 | $86.57 | $87.57 | $85.72 | $86.23 | $71.50 | 3,131,273 |
| 2019-05-17 | $85.74 | $87.20 | $84.88 | $86.81 | $71.98 | 3,886,183 |
| 2019-05-16 | $85.35 | $86.09 | $84.94 | $85.51 | $70.90 | 2,927,953 |
| 2019-05-15 | $83.74 | $85.58 | $83.51 | $85.34 | $70.76 | 3,223,661 |
| 2019-05-14 | $83.29 | $85.26 | $83.07 | $84.09 | $69.73 | 3,157,078 |
| 2019-05-13 | $83.85 | $83.88 | $83.13 | $83.70 | $69.40 | 2,491,238 |
| 2019-05-10 | $83.44 | $84.81 | $82.60 | $84.54 | $70.10 | 3,318,394 |
| 2019-05-09 | $83.38 | $84.23 | $82.67 | $83.93 | $69.59 | 3,503,180 |
| 2019-05-08 | $84.22 | $84.55 | $83.36 | $83.81 | $69.49 | 3,223,988 |
| 2019-05-07 | $84.61 | $84.84 | $83.03 | $84.43 | $70.01 | 4,804,444 |
| 2019-05-06 | $85.22 | $85.89 | $84.46 | $85.12 | $70.58 | 3,307,893 |
| 2019-05-03 | $85.51 | $85.95 | $84.92 | $85.70 | $71.06 | 2,738,800 |
| 2019-05-02 | $85.42 | $86.73 | $84.71 | $84.92 | $70.41 | 2,852,794 |
| 2019-05-01 | $87.05 | $87.13 | $85.68 | $85.78 | $71.13 | 3,655,691 |
| 2019-04-30 | $84.83 | $87.53 | $84.57 | $86.56 | $71.77 | 5,640,278 |
| 2019-04-29 | $84.67 | $85.30 | $84.39 | $84.90 | $70.40 | 4,416,862 |
| 2019-04-26 | $83.94 | $85.13 | $83.89 | $84.76 | $70.28 | 3,930,258 |
| 2019-04-25 | $83.45 | $83.90 | $82.45 | $83.59 | $69.31 | 5,241,363 |
| 2019-04-24 | $84.73 | $84.83 | $83.17 | $84.45 | $70.02 | 4,716,517 |
| 2019-04-23 | $84.40 | $85.07 | $83.92 | $84.91 | $70.41 | 6,397,557 |
| 2019-04-22 | $84.14 | $85.39 | $83.91 | $84.29 | $69.89 | 3,530,282 |
| 2019-04-18 | $85.64 | $87.45 | $82.63 | $84.49 | $70.06 | 7,765,417 |
| 2019-04-17 | $86.42 | $86.50 | $85.15 | $85.48 | $70.88 | 4,675,715 |
| 2019-04-16 | $86.24 | $86.66 | $85.84 | $86.21 | $71.48 | 4,544,823 |
| 2019-04-15 | $86.10 | $86.69 | $85.86 | $86.19 | $71.47 | 3,491,324 |
| 2019-04-12 | $86.00 | $86.04 | $85.35 | $85.77 | $71.12 | 4,652,928 |
| 2019-04-11 | $85.76 | $86.00 | $85.47 | $85.51 | $70.90 | 3,893,434 |
| 2019-04-10 | $85.52 | $86.04 | $85.41 | $85.71 | $71.07 | 2,855,397 |
| 2019-04-09 | $85.23 | $86.04 | $85.09 | $85.84 | $71.18 | 3,898,856 |
| 2019-04-08 | $85.77 | $85.83 | $84.96 | $85.31 | $70.74 | 4,439,103 |
| 2019-04-05 | $86.11 | $86.25 | $84.91 | $85.44 | $70.84 | 5,494,988 |
| 2019-04-04 | $86.09 | $86.70 | $85.95 | $86.07 | $71.37 | 4,672,781 |
| 2019-04-03 | $87.54 | $87.86 | $85.18 | $85.81 | $71.15 | 7,540,292 |
| 2019-04-02 | $88.65 | $89.09 | $87.74 | $88.01 | $72.98 | 3,995,193 |
| 2019-04-01 | $88.38 | $88.83 | $87.94 | $88.20 | $73.13 | 4,249,642 |
| 2019-03-29 | $87.48 | $88.51 | $87.08 | $88.39 | $73.29 | 6,314,021 |
| 2019-03-28 | $87.00 | $87.98 | $86.89 | $87.28 | $72.37 | 5,839,984 |
| 2019-03-27 | $88.27 | $88.61 | $85.95 | $87.03 | $72.16 | 6,483,167 |
| 2019-03-26 | $88.61 | $89.44 | $88.28 | $88.59 | $73.46 | 5,925,651 |
| 2019-03-25 | $89.53 | $89.79 | $88.17 | $88.27 | $73.19 | 7,938,777 |
| 2019-03-22 | $91.67 | $92.74 | $91.13 | $91.17 | $74.63 | 5,980,005 |
| 2019-03-21 | $90.34 | $92.01 | $90.23 | $91.91 | $75.24 | 4,262,570 |
| 2019-03-20 | $90.30 | $91.02 | $89.86 | $90.74 | $74.28 | 5,253,763 |
| 2019-03-19 | $90.73 | $91.55 | $90.15 | $90.50 | $74.08 | 6,075,434 |
| 2019-03-18 | $91.24 | $91.30 | $90.56 | $90.73 | $74.27 | 5,948,478 |
| 2019-03-15 | $89.56 | $91.32 | $89.40 | $90.85 | $74.37 | 12,348,393 |
| 2019-03-14 | $89.13 | $89.91 | $88.96 | $89.79 | $73.50 | 4,534,712 |
| 2019-03-13 | $88.89 | $89.79 | $88.58 | $89.50 | $73.27 | 4,468,929 |
| 2019-03-12 | $89.50 | $90.27 | $88.48 | $88.80 | $72.69 | 5,669,754 |
| 2019-03-11 | $87.61 | $89.50 | $87.61 | $89.24 | $73.05 | 6,022,469 |
| 2019-03-08 | $86.91 | $87.97 | $86.76 | $87.45 | $71.59 | 3,865,515 |
| 2019-03-07 | $87.07 | $87.14 | $86.39 | $86.97 | $71.19 | 4,802,715 |
| 2019-03-06 | $86.98 | $87.38 | $86.38 | $87.02 | $71.24 | 4,938,428 |
| 2019-03-05 | $86.82 | $87.68 | $86.54 | $86.98 | $71.20 | 5,547,122 |
| 2019-03-04 | $87.80 | $88.00 | $86.66 | $87.28 | $71.45 | 3,711,709 |
| 2019-03-01 | $87.42 | $87.70 | $86.75 | $87.51 | $71.64 | 4,379,297 |
| 2019-02-28 | $87.27 | $87.54 | $86.76 | $86.94 | $71.17 | 4,290,101 |
| 2019-02-27 | $87.28 | $87.60 | $86.73 | $87.27 | $71.44 | 4,670,125 |
| 2019-02-26 | $86.31 | $87.47 | $86.20 | $86.51 | $70.82 | 4,756,179 |
| 2019-02-25 | $87.41 | $87.70 | $86.57 | $86.60 | $70.89 | 5,020,062 |
| 2019-02-22 | $85.48 | $87.25 | $85.16 | $87.15 | $71.34 | 4,317,871 |
| 2019-02-21 | $85.05 | $85.82 | $84.53 | $85.58 | $70.06 | 5,887,230 |
| 2019-02-20 | $83.48 | $85.78 | $83.39 | $85.04 | $69.61 | 5,633,006 |
| 2019-02-19 | $83.53 | $83.70 | $82.63 | $83.39 | $68.26 | 5,307,336 |
| 2019-02-15 | $82.80 | $83.56 | $82.20 | $83.46 | $68.32 | 6,435,136 |
| 2019-02-14 | $81.11 | $82.50 | $81.02 | $81.85 | $67.00 | 5,625,547 |
| 2019-02-13 | $80.96 | $81.33 | $80.55 | $81.30 | $66.55 | 5,248,734 |
| 2019-02-12 | $79.20 | $80.86 | $78.97 | $80.60 | $65.98 | 6,144,847 |
| 2019-02-11 | $79.56 | $80.03 | $78.92 | $79.05 | $64.71 | 7,011,977 |
| 2019-02-08 | $76.99 | $80.02 | $76.40 | $79.98 | $65.47 | 12,070,226 |
| 2019-02-07 | $77.76 | $78.62 | $75.77 | $76.73 | $62.81 | 6,972,413 |
| 2019-02-06 | $75.54 | $76.11 | $75.34 | $75.51 | $61.81 | 4,993,775 |
| 2019-02-05 | $76.01 | $76.25 | $75.60 | $75.81 | $62.06 | 4,759,994 |
| 2019-02-04 | $75.51 | $76.19 | $75.26 | $76.05 | $62.25 | 5,362,197 |
| 2019-02-01 | $77.03 | $77.05 | $75.33 | $75.73 | $61.99 | 7,805,455 |
| 2019-01-31 | $74.80 | $77.10 | $74.33 | $76.72 | $62.80 | 8,512,434 |
| 2019-01-30 | $74.85 | $75.31 | $74.36 | $74.48 | $60.97 | 6,093,807 |
| 2019-01-29 | $74.45 | $75.18 | $74.04 | $74.41 | $60.91 | 4,798,066 |
| 2019-01-28 | $72.61 | $74.50 | $72.14 | $74.35 | $60.86 | 6,605,285 |
| 2019-01-25 | $72.08 | $73.52 | $71.94 | $72.73 | $59.54 | 5,292,917 |
| 2019-01-24 | $73.55 | $73.82 | $70.31 | $71.55 | $58.57 | 13,249,629 |
| 2019-01-23 | $73.17 | $74.16 | $72.75 | $74.00 | $60.58 | 6,260,827 |
| 2019-01-22 | $73.36 | $73.86 | $71.85 | $72.81 | $59.60 | 10,288,323 |
| 2019-01-18 | $73.26 | $74.19 | $72.66 | $73.79 | $60.40 | 8,715,783 |
| 2019-01-17 | $70.61 | $72.75 | $70.31 | $72.52 | $59.37 | 7,974,472 |
| 2019-01-16 | $70.40 | $71.05 | $69.36 | $70.75 | $57.92 | 7,360,416 |
| 2019-01-15 | $69.35 | $70.66 | $69.20 | $70.50 | $57.71 | 6,639,221 |
| 2019-01-14 | $69.24 | $69.92 | $68.99 | $69.62 | $56.99 | 8,408,731 |
| 2019-01-11 | $68.46 | $69.52 | $67.83 | $69.50 | $56.89 | 7,150,367 |
| 2019-01-10 | $68.18 | $68.72 | $67.97 | $68.15 | $55.79 | 8,988,157 |
| 2019-01-09 | $68.25 | $68.71 | $67.80 | $67.91 | $55.59 | 5,924,037 |
| 2019-01-08 | $67.68 | $68.28 | $67.51 | $67.87 | $55.56 | 7,257,741 |
| 2019-01-07 | $69.19 | $69.30 | $67.34 | $67.42 | $55.19 | 7,807,152 |
| 2019-01-04 | $67.03 | $69.57 | $66.95 | $69.55 | $56.93 | 7,220,971 |
| 2019-01-03 | $67.02 | $68.26 | $66.29 | $66.44 | $54.39 | 6,178,183 |
| 2019-01-02 | $66.13 | $67.77 | $65.74 | $67.31 | $55.10 | 6,471,504 |
| 2018-12-31 | $66.97 | $67.33 | $65.69 | $66.76 | $54.65 | 6,664,223 |
| 2018-12-28 | $67.65 | $69.08 | $66.90 | $67.27 | $55.07 | 8,260,028 |
| 2018-12-27 | $66.48 | $66.99 | $64.67 | $66.68 | $54.58 | 11,009,725 |
| 2018-12-26 | $66.05 | $66.87 | $64.75 | $66.86 | $54.73 | 9,326,129 |
| 2018-12-24 | $66.43 | $67.04 | $65.71 | $65.97 | $54.00 | 6,646,974 |
| 2018-12-21 | $68.95 | $71.35 | $66.11 | $66.21 | $54.20 | 21,310,098 |
| 2018-12-20 | $71.49 | $71.50 | $68.74 | $69.08 | $56.55 | 19,218,389 |
| 2018-12-19 | $74.75 | $74.77 | $71.61 | $72.04 | $58.97 | 13,595,382 |
| 2018-12-18 | $80.06 | $80.33 | $75.14 | $75.17 | $60.58 | 13,641,481 |
| 2018-12-17 | $82.63 | $82.78 | $80.96 | $81.40 | $65.60 | 8,359,516 |
| 2018-12-14 | $83.89 | $83.93 | $82.17 | $82.50 | $66.48 | 5,676,856 |
| 2018-12-13 | $83.59 | $84.88 | $83.56 | $84.34 | $67.97 | 3,992,783 |
| 2018-12-12 | $85.41 | $85.79 | $83.73 | $83.82 | $67.55 | 7,762,152 |
| 2018-12-11 | $84.65 | $85.54 | $83.68 | $84.33 | $67.96 | 4,988,979 |
| 2018-12-10 | $85.13 | $85.22 | $83.28 | $84.22 | $67.87 | 5,431,884 |
| 2018-12-07 | $85.00 | $85.75 | $84.17 | $84.56 | $68.14 | 4,780,786 |
| 2018-12-06 | $85.53 | $85.70 | $83.69 | $85.29 | $68.73 | 6,412,978 |
| 2018-12-04 | $87.41 | $88.52 | $85.23 | $85.43 | $68.84 | 5,325,085 |
| 2018-12-03 | $86.53 | $87.14 | $85.03 | $87.08 | $70.17 | 6,580,103 |
| 2018-11-30 | $87.22 | $87.37 | $86.02 | $86.53 | $69.73 | 5,651,649 |
| 2018-11-29 | $86.50 | $87.14 | $86.27 | $86.96 | $70.08 | 4,269,300 |
| 2018-11-28 | $85.05 | $86.50 | $84.75 | $86.39 | $69.62 | 4,754,773 |
| 2018-11-27 | $84.20 | $85.27 | $84.01 | $85.05 | $68.54 | 4,976,012 |
| 2018-11-26 | $84.05 | $84.24 | $82.83 | $83.84 | $67.56 | 4,347,599 |
| 2018-11-23 | $83.05 | $84.65 | $83.05 | $84.05 | $67.73 | 2,521,117 |
| 2018-11-21 | $86.42 | $86.42 | $83.62 | $83.95 | $67.65 | 5,915,671 |
| 2018-11-20 | $88.32 | $88.97 | $86.54 | $86.55 | $69.75 | 4,949,192 |
| 2018-11-19 | $86.92 | $87.67 | $86.30 | $87.63 | $70.62 | 5,402,624 |
| 2018-11-16 | $85.70 | $86.45 | $85.53 | $86.33 | $69.57 | 5,196,677 |
| 2018-11-15 | $84.82 | $85.84 | $84.39 | $85.83 | $69.17 | 6,377,833 |
| 2018-11-14 | $87.05 | $87.05 | $85.19 | $85.50 | $68.90 | 6,219,081 |
| 2018-11-13 | $87.61 | $88.50 | $86.31 | $86.40 | $69.63 | 7,054,516 |
| 2018-11-12 | $88.07 | $88.77 | $87.39 | $87.96 | $70.88 | 5,233,377 |
| 2018-11-09 | $90.14 | $90.88 | $89.02 | $89.18 | $71.87 | 5,182,685 |
| 2018-11-08 | $88.80 | $89.92 | $88.50 | $89.48 | $72.11 | 3,600,754 |
| 2018-11-07 | $89.28 | $89.72 | $88.08 | $89.07 | $71.78 | 5,779,359 |
| 2018-11-06 | $88.76 | $89.43 | $88.39 | $88.77 | $71.54 | 6,557,203 |
| 2018-11-05 | $88.69 | $90.13 | $88.65 | $89.55 | $72.16 | 4,633,433 |
| 2018-11-02 | $88.18 | $88.79 | $87.07 | $88.75 | $71.52 | 5,850,191 |
| 2018-11-01 | $88.33 | $89.13 | $87.35 | $88.35 | $71.20 | 5,630,358 |
| 2018-10-31 | $90.04 | $90.24 | $87.51 | $88.07 | $70.97 | 9,509,310 |
| 2018-10-30 | $91.20 | $92.69 | $89.87 | $90.47 | $72.91 | 6,472,330 |
| 2018-10-29 | $89.25 | $90.67 | $88.86 | $90.46 | $72.90 | 8,138,855 |
| 2018-10-26 | $90.38 | $91.21 | $88.39 | $89.00 | $71.72 | 7,656,741 |
| 2018-10-25 | $88.94 | $91.18 | $87.89 | $90.63 | $73.03 | 6,933,707 |
| 2018-10-24 | $88.71 | $90.19 | $87.91 | $89.20 | $71.88 | 7,648,991 |
| 2018-10-23 | $87.65 | $89.28 | $87.62 | $88.50 | $71.32 | 7,462,176 |
| 2018-10-22 | $89.09 | $89.70 | $87.13 | $87.51 | $70.52 | 5,273,175 |
| 2018-10-19 | $88.33 | $89.01 | $88.09 | $88.83 | $71.58 | 6,814,642 |
| 2018-10-18 | $86.01 | $89.34 | $85.65 | $87.52 | $70.53 | 11,167,398 |
| 2018-10-17 | $83.48 | $85.12 | $83.02 | $84.56 | $68.14 | 5,048,674 |
| 2018-10-16 | $82.65 | $83.78 | $81.82 | $83.50 | $67.29 | 4,232,823 |
| 2018-10-15 | $82.36 | $84.86 | $82.27 | $83.49 | $67.28 | 4,556,533 |
| 2018-10-12 | $82.06 | $82.47 | $80.79 | $82.31 | $66.33 | 6,419,592 |
| 2018-10-11 | $84.62 | $85.00 | $81.45 | $82.31 | $66.33 | 9,617,392 |
| 2018-10-10 | $84.75 | $86.22 | $84.03 | $84.62 | $68.19 | 6,532,302 |
| 2018-10-09 | $85.07 | $85.48 | $84.63 | $84.63 | $68.20 | 5,369,091 |
| 2018-10-08 | $84.10 | $85.31 | $84.10 | $84.89 | $68.41 | 6,380,301 |
| 2018-10-05 | $83.93 | $84.40 | $83.60 | $84.10 | $67.77 | 5,448,523 |
| 2018-10-04 | $82.26 | $83.85 | $82.05 | $83.82 | $67.55 | 5,888,048 |
| 2018-10-03 | $83.56 | $83.99 | $82.54 | $82.91 | $66.81 | 5,948,594 |
| 2018-10-02 | $82.01 | $83.52 | $81.99 | $83.52 | $67.30 | 5,404,730 |
| 2018-10-01 | $81.41 | $81.91 | $80.45 | $81.82 | $65.93 | 3,718,316 |
| 2018-09-28 | $81.54 | $82.29 | $81.07 | $81.54 | $65.71 | 5,286,221 |
| 2018-09-27 | $81.13 | $82.32 | $80.72 | $81.51 | $65.69 | 4,945,821 |
| 2018-09-26 | $80.13 | $81.23 | $79.95 | $80.50 | $64.87 | 5,867,363 |
| 2018-09-25 | $80.61 | $81.23 | $79.83 | $79.91 | $64.40 | 4,876,263 |
| 2018-09-24 | $83.51 | $83.75 | $80.85 | $81.61 | $64.84 | 7,696,726 |
| 2018-09-21 | $82.94 | $83.86 | $82.01 | $83.75 | $66.54 | 12,837,866 |
| 2018-09-20 | $80.96 | $82.75 | $80.89 | $82.55 | $65.59 | 5,431,460 |
| 2018-09-19 | $80.12 | $81.10 | $80.03 | $80.91 | $64.28 | 4,147,931 |
| 2018-09-18 | $80.50 | $80.95 | $79.58 | $80.33 | $63.82 | 4,255,783 |
| 2018-09-17 | $79.54 | $80.49 | $79.11 | $80.30 | $63.80 | 4,276,681 |
| 2018-09-14 | $79.95 | $80.00 | $78.60 | $79.33 | $63.03 | 3,353,643 |
| 2018-09-13 | $80.46 | $80.59 | $79.07 | $79.78 | $63.39 | 4,132,678 |
| 2018-09-12 | $77.76 | $81.57 | $77.35 | $80.05 | $63.60 | 9,206,100 |
| 2018-09-11 | $78.14 | $78.41 | $77.17 | $77.45 | $61.54 | 4,306,788 |
| 2018-09-10 | $79.06 | $79.84 | $78.33 | $78.38 | $62.27 | 3,772,913 |
| 2018-09-07 | $78.42 | $78.89 | $78.12 | $78.60 | $62.45 | 4,986,910 |
| 2018-09-06 | $78.73 | $79.11 | $78.17 | $78.62 | $62.47 | 4,687,188 |
| 2018-09-05 | $77.46 | $78.95 | $77.28 | $78.79 | $62.60 | 6,004,097 |
| 2018-09-04 | $78.00 | $78.17 | $77.32 | $77.64 | $61.69 | 5,932,292 |
| 2018-08-31 | $78.33 | $78.74 | $77.48 | $77.89 | $61.89 | 7,001,535 |
| 2018-08-30 | $78.61 | $78.70 | $78.20 | $78.57 | $62.43 | 6,338,262 |
| 2018-08-29 | $79.68 | $79.71 | $78.84 | $79.06 | $62.81 | 5,499,636 |
| 2018-08-28 | $79.94 | $80.16 | $79.13 | $79.50 | $63.16 | 6,438,039 |
| 2018-08-27 | $80.00 | $80.65 | $79.81 | $80.26 | $63.77 | 6,102,229 |
| 2018-08-24 | $80.70 | $81.23 | $79.42 | $79.69 | $63.32 | 9,451,949 |
| 2018-08-23 | $82.42 | $82.57 | $81.87 | $82.32 | $65.40 | 4,094,497 |
| 2018-08-22 | $83.46 | $83.62 | $82.23 | $82.43 | $65.49 | 4,210,660 |
| 2018-08-21 | $84.29 | $84.35 | $82.93 | $83.53 | $66.37 | 4,993,672 |
| 2018-08-20 | $85.24 | $85.28 | $84.21 | $84.58 | $67.20 | 2,854,460 |
| 2018-08-17 | $84.37 | $85.27 | $84.37 | $85.05 | $67.57 | 4,124,132 |
| 2018-08-16 | $83.73 | $84.74 | $83.44 | $84.68 | $67.28 | 3,953,781 |
| 2018-08-15 | $81.99 | $83.52 | $81.59 | $83.41 | $66.27 | 4,767,766 |
| 2018-08-14 | $81.93 | $82.62 | $81.81 | $82.31 | $65.40 | 4,281,633 |
| 2018-08-13 | $82.24 | $82.43 | $81.26 | $81.86 | $65.04 | 4,733,549 |
| 2018-08-10 | $83.41 | $83.48 | $82.17 | $82.56 | $65.60 | 5,087,701 |
| 2018-08-09 | $83.79 | $84.59 | $83.72 | $84.40 | $67.06 | 2,600,549 |
| 2018-08-08 | $85.12 | $85.56 | $83.66 | $83.75 | $66.54 | 4,320,053 |
| 2018-08-07 | $86.50 | $86.50 | $85.30 | $85.53 | $67.96 | 3,086,641 |
| 2018-08-06 | $86.69 | $86.97 | $85.98 | $86.15 | $68.45 | 2,770,258 |
| 2018-08-03 | $86.05 | $87.44 | $85.65 | $86.84 | $69.00 | 3,485,091 |
| 2018-08-02 | $85.62 | $86.22 | $85.32 | $86.00 | $68.33 | 2,781,630 |
| 2018-08-01 | $86.03 | $86.23 | $85.45 | $85.54 | $67.96 | 4,657,385 |
| 2018-07-31 | $86.75 | $86.97 | $85.84 | $86.30 | $68.57 | 5,934,346 |
| 2018-07-30 | $85.64 | $86.63 | $85.56 | $86.62 | $68.82 | 5,138,503 |
| 2018-07-27 | $84.48 | $85.72 | $84.30 | $85.47 | $67.91 | 5,202,412 |
| 2018-07-26 | $84.27 | $85.36 | $83.55 | $84.46 | $67.11 | 5,323,090 |
| 2018-07-25 | $84.43 | $84.96 | $83.39 | $83.81 | $66.59 | 6,225,818 |
| 2018-07-24 | $83.18 | $84.17 | $82.88 | $83.56 | $66.39 | 6,034,128 |
| 2018-07-23 | $83.42 | $83.70 | $82.63 | $83.22 | $66.12 | 6,369,873 |
| 2018-07-20 | $80.10 | $84.43 | $80.05 | $84.31 | $66.99 | 11,346,064 |
| 2018-07-19 | $79.00 | $80.92 | $76.52 | $80.90 | $64.28 | 17,196,082 |
| 2018-07-18 | $82.52 | $82.93 | $81.85 | $82.15 | $65.27 | 6,453,551 |
| 2018-07-17 | $81.83 | $82.59 | $81.80 | $82.33 | $65.41 | 6,050,347 |
| 2018-07-16 | $82.70 | $82.74 | $81.56 | $81.92 | $65.09 | 6,821,428 |
| 2018-07-13 | $82.90 | $83.24 | $82.53 | $82.68 | $65.69 | 7,519,143 |
| 2018-07-12 | $83.11 | $84.00 | $82.86 | $83.20 | $66.10 | 5,308,609 |
| 2018-07-11 | $82.88 | $83.27 | $82.33 | $82.84 | $65.82 | 6,191,651 |
| 2018-07-10 | $82.44 | $82.72 | $81.83 | $82.67 | $65.68 | 3,604,133 |
| 2018-07-09 | $82.30 | $82.60 | $81.45 | $82.18 | $65.29 | 4,366,204 |
| 2018-07-06 | $82.25 | $83.24 | $82.01 | $82.26 | $65.36 | 4,723,483 |
| 2018-07-05 | $81.15 | $82.03 | $80.71 | $82.03 | $65.17 | 4,165,970 |
| 2018-07-03 | $80.85 | $81.24 | $80.23 | $81.12 | $64.45 | 3,225,182 |
| 2018-07-02 | $80.62 | $81.22 | $79.50 | $80.24 | $63.75 | 3,956,685 |
| 2018-06-29 | $81.93 | $81.98 | $80.66 | $80.74 | $64.15 | 4,689,066 |
| 2018-06-28 | $80.50 | $81.80 | $80.27 | $81.66 | $64.88 | 6,613,126 |
| 2018-06-27 | $79.80 | $80.82 | $79.20 | $79.90 | $63.48 | 6,918,712 |
| 2018-06-26 | $80.20 | $80.32 | $79.28 | $79.77 | $63.38 | 6,640,648 |
| 2018-06-25 | $79.48 | $80.17 | $79.37 | $79.97 | $63.54 | 4,272,151 |
| 2018-06-22 | $79.90 | $80.47 | $79.80 | $80.19 | $63.71 | 7,464,017 |
| 2018-06-21 | $79.60 | $80.03 | $79.27 | $79.47 | $63.14 | 6,049,647 |
| 2018-06-20 | $80.79 | $81.91 | $80.60 | $81.75 | $64.03 | 6,627,820 |
| 2018-06-19 | $80.03 | $81.62 | $80.03 | $80.84 | $63.32 | 7,467,445 |
| 2018-06-18 | $81.50 | $81.50 | $79.21 | $80.03 | $62.69 | 6,334,904 |
| 2018-06-15 | $80.54 | $82.14 | $80.38 | $81.88 | $64.14 | 13,314,076 |
| 2018-06-14 | $80.21 | $81.09 | $79.91 | $80.85 | $63.33 | 6,018,188 |
| 2018-06-13 | $80.67 | $80.74 | $79.77 | $80.10 | $62.74 | 5,726,316 |
| 2018-06-12 | $80.26 | $80.49 | $79.36 | $80.32 | $62.91 | 5,497,910 |
| 2018-06-11 | $80.27 | $80.76 | $79.72 | $80.47 | $63.03 | 5,194,598 |
| 2018-06-08 | $78.27 | $79.66 | $78.27 | $79.42 | $62.21 | 7,490,044 |
| 2018-06-07 | $76.85 | $78.47 | $76.33 | $77.39 | $60.62 | 6,367,582 |
| 2018-06-06 | $77.55 | $77.61 | $76.21 | $76.85 | $60.20 | 10,480,847 |
| 2018-06-05 | $78.51 | $78.60 | $77.24 | $77.51 | $60.71 | 8,503,118 |
| 2018-06-04 | $78.08 | $78.93 | $77.78 | $78.41 | $61.42 | 5,337,029 |
| 2018-06-01 | $79.45 | $79.75 | $78.05 | $78.18 | $61.24 | 7,733,949 |
| 2018-05-31 | $80.29 | $80.32 | $78.61 | $79.54 | $62.30 | 9,395,541 |
| 2018-05-30 | $79.75 | $80.48 | $79.12 | $80.32 | $62.91 | 6,157,450 |
| 2018-05-29 | $79.80 | $80.18 | $78.87 | $79.27 | $62.09 | 9,076,973 |
| 2018-05-25 | $81.75 | $81.89 | $80.10 | $80.34 | $62.93 | 5,010,421 |
| 2018-05-24 | $81.60 | $81.78 | $80.85 | $81.61 | $63.92 | 5,519,498 |
| 2018-05-23 | $79.93 | $81.92 | $79.55 | $81.70 | $63.99 | 8,199,294 |
| 2018-05-22 | $80.25 | $80.30 | $79.62 | $79.87 | $62.56 | 6,164,839 |
| 2018-05-21 | $81.00 | $81.10 | $79.98 | $80.15 | $62.78 | 6,153,288 |
| 2018-05-18 | $81.26 | $81.30 | $80.44 | $80.75 | $63.25 | 5,978,609 |
| 2018-05-17 | $80.89 | $81.43 | $80.62 | $81.04 | $63.48 | 5,713,440 |
| 2018-05-16 | $80.39 | $81.33 | $80.24 | $80.89 | $63.36 | 6,156,752 |
| 2018-05-15 | $80.42 | $80.57 | $79.40 | $79.93 | $62.61 | 8,023,252 |
| 2018-05-14 | $81.25 | $81.72 | $80.73 | $80.86 | $63.34 | 5,298,326 |
| 2018-05-11 | $82.71 | $83.02 | $81.02 | $81.20 | $63.60 | 6,557,184 |
| 2018-05-10 | $81.94 | $83.04 | $81.90 | $83.00 | $65.01 | 4,632,628 |
| 2018-05-09 | $81.00 | $82.79 | $80.97 | $81.99 | $64.22 | 5,021,892 |
| 2018-05-08 | $81.34 | $81.39 | $80.32 | $80.81 | $63.30 | 5,108,458 |
| 2018-05-07 | $81.90 | $82.08 | $81.16 | $81.51 | $63.85 | 4,519,250 |
| 2018-05-04 | $80.54 | $82.51 | $80.50 | $81.87 | $64.13 | 5,561,191 |
| 2018-05-03 | $80.12 | $81.34 | $79.71 | $80.44 | $63.01 | 5,784,382 |
| 2018-05-02 | $81.02 | $81.18 | $79.83 | $80.10 | $62.74 | 6,460,724 |
| 2018-05-01 | $81.40 | $81.70 | $80.79 | $81.20 | $63.60 | 4,553,754 |
| 2018-04-30 | $82.75 | $83.31 | $81.87 | $82.00 | $64.23 | 6,497,629 |
| 2018-04-27 | $81.56 | $83.55 | $81.35 | $82.56 | $64.67 | 6,591,627 |
| 2018-04-26 | $82.22 | $82.30 | $80.47 | $81.49 | $63.83 | 9,191,298 |
| 2018-04-25 | $82.60 | $82.94 | $81.43 | $81.81 | $64.08 | 7,959,407 |
| 2018-04-24 | $83.15 | $83.59 | $80.64 | $82.49 | $64.61 | 13,897,721 |
| 2018-04-23 | $84.11 | $84.59 | $83.09 | $83.67 | $65.54 | 11,783,345 |
| 2018-04-20 | $85.71 | $86.30 | $83.82 | $84.27 | $66.01 | 17,814,237 |
| 2018-04-19 | $93.52 | $94.26 | $83.50 | $85.64 | $67.08 | 45,570,307 |
| 2018-04-18 | $102.89 | $103.11 | $100.60 | $101.44 | $79.46 | 5,523,706 |
| 2018-04-17 | $103.20 | $103.55 | $102.26 | $103.30 | $80.91 | 6,145,297 |
| 2018-04-16 | $102.26 | $103.35 | $101.73 | $102.95 | $80.64 | 3,971,167 |
| 2018-04-13 | $100.79 | $102.33 | $100.25 | $101.85 | $79.78 | 3,985,946 |
| 2018-04-12 | $101.33 | $101.93 | $100.03 | $100.25 | $78.52 | 3,518,534 |
| 2018-04-11 | $100.91 | $102.29 | $100.63 | $100.72 | $78.89 | 3,623,586 |
| 2018-04-10 | $101.25 | $101.78 | $100.52 | $101.10 | $79.19 | 2,886,774 |
| 2018-04-09 | $101.48 | $102.04 | $100.43 | $100.70 | $78.88 | 4,198,103 |
| 2018-04-06 | $101.62 | $102.41 | $100.54 | $101.02 | $79.13 | 5,049,181 |
| 2018-04-05 | $101.39 | $102.21 | $100.21 | $101.70 | $79.66 | 4,507,937 |
| 2018-04-04 | $99.19 | $101.36 | $98.90 | $100.92 | $79.05 | 5,150,582 |
| 2018-04-03 | $98.29 | $100.07 | $97.50 | $99.85 | $78.21 | 5,735,000 |
| 2018-04-02 | $99.59 | $99.93 | $97.31 | $97.54 | $76.40 | 4,673,585 |
| 2018-03-29 | $100.28 | $101.01 | $99.22 | $99.40 | $77.86 | 3,489,263 |
| 2018-03-28 | $97.45 | $100.18 | $97.22 | $99.79 | $78.16 | 7,571,028 |
| 2018-03-27 | $96.36 | $97.67 | $95.97 | $96.73 | $75.77 | 6,510,826 |
| 2018-03-26 | $96.49 | $97.11 | $95.98 | $96.35 | $75.47 | 5,221,541 |
| 2018-03-23 | $98.30 | $98.72 | $95.51 | $95.63 | $74.91 | 5,570,453 |
| 2018-03-22 | $97.56 | $99.25 | $97.30 | $97.67 | $76.50 | 9,641,002 |
| 2018-03-21 | $99.08 | $99.46 | $97.06 | $97.75 | $76.57 | 5,907,809 |
| 2018-03-20 | $101.88 | $102.18 | $100.12 | $100.27 | $77.69 | 5,125,711 |
| 2018-03-19 | $103.13 | $103.45 | $101.70 | $101.74 | $78.83 | 4,658,830 |
| 2018-03-16 | $105.00 | $105.80 | $103.17 | $103.46 | $80.16 | 8,014,279 |
| 2018-03-15 | $105.29 | $105.79 | $104.78 | $104.99 | $81.35 | 3,571,935 |
| 2018-03-14 | $107.51 | $107.75 | $105.36 | $105.61 | $81.83 | 3,280,814 |
| 2018-03-13 | $107.58 | $107.75 | $106.83 | $107.24 | $83.09 | 3,614,269 |
| 2018-03-12 | $107.99 | $108.57 | $107.14 | $107.14 | $83.01 | 4,731,751 |
| 2018-03-09 | $109.46 | $109.90 | $107.98 | $108.30 | $83.91 | 3,739,270 |
| 2018-03-08 | $107.16 | $109.06 | $106.94 | $109.00 | $84.45 | 3,731,931 |
| 2018-03-07 | $106.97 | $107.85 | $106.33 | $106.89 | $82.82 | 3,271,355 |
| 2018-03-06 | $107.76 | $108.00 | $106.62 | $107.98 | $83.66 | 6,040,950 |
| 2018-03-05 | $106.04 | $107.84 | $105.77 | $107.70 | $83.45 | 5,557,546 |
| 2018-03-02 | $104.31 | $107.08 | $104.31 | $106.81 | $82.76 | 6,229,100 |
| 2018-03-01 | $103.67 | $105.05 | $102.93 | $104.68 | $81.11 | 6,683,285 |
| 2018-02-28 | $105.40 | $105.63 | $103.50 | $103.55 | $80.23 | 5,255,575 |
| 2018-02-27 | $106.39 | $106.47 | $104.08 | $104.08 | $80.64 | 4,416,672 |
| 2018-02-26 | $106.23 | $106.79 | $105.18 | $106.68 | $82.66 | 5,611,953 |
| 2018-02-23 | $103.65 | $106.36 | $103.43 | $106.11 | $82.21 | 4,591,431 |
| 2018-02-22 | $103.66 | $105.51 | $102.89 | $102.98 | $79.79 | 4,063,954 |
| 2018-02-21 | $103.10 | $105.05 | $102.98 | $103.72 | $80.36 | 5,656,697 |
| 2018-02-20 | $103.70 | $103.89 | $102.33 | $102.85 | $79.69 | 3,958,244 |
| 2018-02-16 | $103.31 | $105.13 | $103.05 | $104.31 | $80.82 | 5,168,162 |
| 2018-02-15 | $102.56 | $103.71 | $102.06 | $103.69 | $80.34 | 4,348,292 |
| 2018-02-14 | $102.75 | $103.50 | $101.74 | $102.54 | $79.45 | 4,180,732 |
| 2018-02-13 | $101.74 | $103.16 | $100.98 | $103.05 | $79.84 | 4,800,532 |
| 2018-02-12 | $100.27 | $103.07 | $99.79 | $102.40 | $79.34 | 6,455,634 |
| 2018-02-09 | $100.90 | $101.60 | $98.55 | $99.94 | $77.43 | 9,876,872 |
| 2018-02-08 | $99.52 | $102.38 | $99.00 | $100.39 | $77.78 | 10,491,685 |
| 2018-02-07 | $99.90 | $101.61 | $98.50 | $98.88 | $76.61 | 5,890,139 |
| 2018-02-06 | $97.31 | $100.64 | $96.66 | $100.33 | $77.74 | 9,559,809 |
| 2018-02-05 | $102.93 | $103.48 | $98.51 | $98.69 | $76.47 | 7,841,698 |
| 2018-02-02 | $105.00 | $105.53 | $103.19 | $103.44 | $80.15 | 6,397,540 |
| 2018-02-01 | $107.04 | $107.58 | $104.93 | $105.17 | $81.49 | 7,255,748 |
| 2018-01-31 | $108.23 | $108.47 | $106.74 | $107.23 | $83.08 | 4,988,244 |
| 2018-01-30 | $108.20 | $109.37 | $107.75 | $107.94 | $83.63 | 4,015,224 |
| 2018-01-29 | $109.63 | $109.70 | $108.41 | $108.61 | $84.15 | 3,810,816 |
| 2018-01-26 | $107.36 | $110.46 | $107.31 | $110.19 | $85.38 | 5,582,892 |
| 2018-01-25 | $110.43 | $111.25 | $103.02 | $107.49 | $83.28 | 11,796,583 |
| 2018-01-24 | $109.56 | $110.89 | $109.56 | $110.60 | $85.69 | 4,314,011 |
| 2018-01-23 | $108.50 | $109.78 | $108.40 | $109.53 | $84.86 | 3,594,738 |
| 2018-01-22 | $109.15 | $109.68 | $108.46 | $108.81 | $84.31 | 4,736,577 |
| 2018-01-19 | $105.58 | $109.11 | $105.54 | $108.92 | $84.39 | 5,792,277 |
| 2018-01-18 | $105.46 | $105.71 | $104.80 | $105.07 | $81.41 | 3,919,320 |
| 2018-01-17 | $105.08 | $106.25 | $105.08 | $105.79 | $81.97 | 4,005,784 |
| 2018-01-16 | $104.55 | $104.98 | $103.77 | $104.87 | $81.25 | 5,854,340 |
| 2018-01-12 | $105.57 | $105.64 | $103.91 | $104.50 | $80.97 | 5,513,726 |
| 2018-01-11 | $106.32 | $106.62 | $104.41 | $104.86 | $81.25 | 4,106,358 |
| 2018-01-10 | $105.02 | $106.04 | $103.88 | $105.63 | $81.84 | 3,438,346 |
| 2018-01-09 | $104.75 | $105.44 | $104.24 | $104.89 | $81.27 | 3,916,635 |
| 2018-01-08 | $103.98 | $104.67 | $103.85 | $104.14 | $80.69 | 4,297,192 |
| 2018-01-05 | $103.27 | $104.60 | $103.27 | $104.30 | $80.81 | 4,379,499 |
| 2018-01-04 | $104.24 | $104.49 | $103.47 | $103.47 | $80.17 | 4,106,305 |
| 2018-01-03 | $104.36 | $104.86 | $103.85 | $104.26 | $80.78 | 3,589,568 |
| 2018-01-02 | $105.82 | $106.17 | $104.16 | $104.39 | $80.88 | 5,078,144 |
| 2017-12-29 | $105.08 | $106.52 | $105.00 | $105.65 | $81.86 | 4,228,584 |
| 2017-12-28 | $104.90 | $104.90 | $104.08 | $104.81 | $81.21 | 2,146,963 |
| 2017-12-27 | $104.55 | $105.01 | $104.25 | $104.71 | $81.13 | 1,966,572 |
| 2017-12-26 | $104.78 | $104.83 | $103.77 | $104.11 | $80.66 | 2,311,495 |
| 2017-12-22 | $104.83 | $105.45 | $104.52 | $104.65 | $81.08 | 2,416,019 |
| 2017-12-21 | $104.50 | $105.31 | $104.47 | $104.78 | $81.18 | 3,797,044 |
| 2017-12-20 | $106.00 | $106.00 | $103.57 | $104.37 | $80.87 | 7,356,055 |
| 2017-12-19 | $108.44 | $108.82 | $108.03 | $108.12 | $82.92 | 4,362,420 |
| 2017-12-18 | $109.76 | $110.13 | $107.80 | $107.97 | $82.81 | 4,516,965 |
| 2017-12-15 | $108.43 | $110.27 | $108.43 | $109.68 | $84.12 | 10,787,270 |
| 2017-12-14 | $108.02 | $108.52 | $107.24 | $107.68 | $82.58 | 4,635,051 |
| 2017-12-13 | $107.09 | $108.67 | $106.98 | $108.24 | $83.01 | 5,381,365 |
| 2017-12-12 | $106.23 | $107.98 | $105.87 | $107.30 | $82.29 | 4,225,506 |
| 2017-12-11 | $106.60 | $106.60 | $105.80 | $106.04 | $81.33 | 3,023,894 |
| 2017-12-08 | $106.51 | $106.68 | $105.50 | $106.59 | $81.75 | 4,577,252 |
| 2017-12-07 | $107.47 | $107.47 | $106.23 | $106.70 | $81.83 | 4,026,547 |
| 2017-12-06 | $105.54 | $107.93 | $105.27 | $107.60 | $82.52 | 4,945,810 |
| 2017-12-05 | $104.71 | $105.57 | $104.34 | $105.46 | $80.88 | 4,691,758 |
| 2017-12-04 | $103.96 | $104.84 | $103.04 | $104.61 | $80.23 | 5,085,465 |
| 2017-12-01 | $103.27 | $103.79 | $102.15 | $103.71 | $79.54 | 6,318,642 |
| 2017-11-30 | $102.71 | $103.37 | $102.61 | $102.75 | $78.80 | 7,123,169 |
| 2017-11-29 | $102.52 | $103.17 | $102.01 | $102.68 | $78.75 | 4,343,788 |
| 2017-11-28 | $102.82 | $103.06 | $102.44 | $102.88 | $78.90 | 4,656,097 |
| 2017-11-27 | $103.25 | $103.31 | $102.72 | $102.72 | $78.78 | 3,368,741 |
| 2017-11-24 | $103.80 | $103.90 | $102.98 | $103.18 | $79.13 | 1,970,521 |
| 2017-11-22 | $103.41 | $103.75 | $103.19 | $103.54 | $79.41 | 3,655,395 |
| 2017-11-21 | $102.93 | $103.94 | $102.83 | $103.36 | $79.27 | 4,100,669 |
| 2017-11-20 | $102.66 | $103.74 | $102.51 | $102.54 | $78.64 | 4,736,230 |
| 2017-11-17 | $102.21 | $103.01 | $102.01 | $102.64 | $78.72 | 4,016,887 |
| 2017-11-16 | $102.50 | $103.46 | $102.46 | $102.66 | $78.73 | 3,207,032 |
| 2017-11-15 | $102.32 | $102.60 | $101.64 | $102.05 | $78.27 | 4,920,495 |
| 2017-11-14 | $103.39 | $103.77 | $102.63 | $102.72 | $78.78 | 4,736,062 |
| 2017-11-13 | $103.11 | $103.82 | $103.00 | $103.51 | $79.39 | 3,708,396 |
| 2017-11-10 | $102.09 | $103.28 | $102.05 | $103.02 | $79.01 | 4,183,492 |
| 2017-11-09 | $102.91 | $103.10 | $102.18 | $102.46 | $78.58 | 3,424,965 |
| 2017-11-08 | $103.02 | $103.39 | $102.66 | $103.09 | $79.06 | 4,876,921 |
| 2017-11-07 | $102.06 | $103.16 | $101.94 | $103.02 | $79.01 | 3,812,523 |
| 2017-11-06 | $102.62 | $103.09 | $101.58 | $102.14 | $78.34 | 4,162,034 |
| 2017-11-03 | $103.00 | $103.05 | $102.48 | $102.66 | $78.73 | 3,052,151 |
| 2017-11-02 | $103.71 | $103.85 | $102.45 | $102.80 | $78.84 | 4,573,505 |
| 2017-11-01 | $104.78 | $105.00 | $103.64 | $103.75 | $79.57 | 4,092,120 |
| 2017-10-31 | $104.75 | $105.20 | $104.26 | $104.64 | $80.25 | 5,382,339 |
| 2017-10-30 | $105.71 | $105.80 | $104.56 | $104.70 | $80.30 | 5,005,339 |
| 2017-10-27 | $106.66 | $107.02 | $105.75 | $105.94 | $81.25 | 5,031,265 |
| 2017-10-26 | $107.50 | $107.85 | $106.86 | $106.93 | $82.01 | 3,403,429 |
| 2017-10-25 | $108.41 | $108.85 | $106.75 | $106.98 | $82.05 | 3,033,726 |
| 2017-10-24 | $109.17 | $109.67 | $108.16 | $108.57 | $83.27 | 3,934,439 |
| 2017-10-23 | $109.45 | $110.27 | $109.12 | $109.36 | $83.87 | 3,756,404 |
| 2017-10-20 | $108.56 | $109.52 | $108.00 | $109.52 | $84.00 | 6,096,692 |
| 2017-10-19 | $109.04 | $111.86 | $107.01 | $108.15 | $82.94 | 9,261,364 |
| 2017-10-18 | $112.62 | $112.89 | $112.24 | $112.51 | $86.29 | 3,437,343 |
| 2017-10-17 | $113.12 | $113.41 | $112.43 | $112.65 | $86.40 | 3,454,784 |
| 2017-10-16 | $114.05 | $114.40 | $113.44 | $113.52 | $87.06 | 2,497,936 |
| 2017-10-13 | $114.96 | $115.15 | $113.90 | $113.99 | $87.42 | 2,658,074 |
| 2017-10-12 | $114.66 | $114.75 | $113.50 | $114.53 | $87.84 | 2,993,063 |
| 2017-10-11 | $114.87 | $115.15 | $113.80 | $114.26 | $87.63 | 3,298,835 |
| 2017-10-10 | $114.12 | $115.28 | $113.93 | $115.17 | $88.33 | 3,916,083 |
| 2017-10-09 | $111.58 | $114.58 | $111.54 | $113.37 | $86.95 | 3,256,602 |
| 2017-10-06 | $111.48 | $111.74 | $110.71 | $111.27 | $85.34 | 5,416,403 |
| 2017-10-05 | $111.46 | $112.02 | $111.28 | $111.54 | $85.54 | 4,428,718 |
| 2017-10-04 | $110.48 | $111.90 | $110.16 | $111.42 | $85.45 | 4,157,439 |
| 2017-10-03 | $110.66 | $110.69 | $110.05 | $110.19 | $84.51 | 2,897,011 |
| 2017-10-02 | $111.23 | $111.73 | $110.61 | $110.87 | $85.03 | 3,395,324 |
| 2017-09-29 | $111.78 | $112.29 | $110.94 | $111.01 | $85.14 | 3,828,297 |
| 2017-09-28 | $112.17 | $112.38 | $111.55 | $111.80 | $85.74 | 3,473,364 |
| 2017-09-27 | $111.99 | $112.19 | $111.15 | $111.61 | $85.60 | 3,603,924 |
| 2017-09-26 | $112.28 | $113.33 | $112.10 | $112.21 | $86.06 | 3,537,446 |
| 2017-09-25 | $112.77 | $113.68 | $112.37 | $113.25 | $86.04 | 4,520,622 |
| 2017-09-22 | $113.06 | $113.21 | $112.28 | $112.51 | $85.47 | 2,751,751 |
| 2017-09-21 | $113.30 | $113.67 | $112.75 | $112.92 | $85.78 | 2,807,293 |
| 2017-09-20 | $115.44 | $115.62 | $112.78 | $113.43 | $86.17 | 3,732,549 |
| 2017-09-19 | $115.99 | $116.07 | $114.94 | $115.36 | $87.64 | 3,068,494 |
| 2017-09-18 | $115.69 | $116.19 | $115.12 | $116.08 | $88.19 | 2,998,473 |
| 2017-09-15 | $116.58 | $116.73 | $115.05 | $115.79 | $87.96 | 5,895,134 |
| 2017-09-14 | $116.86 | $117.06 | $116.21 | $116.73 | $88.68 | 3,592,152 |
| 2017-09-13 | $116.74 | $117.48 | $116.73 | $116.86 | $88.78 | 2,680,933 |
| 2017-09-12 | $118.07 | $118.17 | $116.27 | $117.05 | $88.92 | 2,459,935 |
| 2017-09-11 | $117.58 | $118.44 | $117.58 | $117.93 | $89.59 | 2,806,548 |
| 2017-09-08 | $119.06 | $119.19 | $116.72 | $117.06 | $88.93 | 3,651,464 |
| 2017-09-07 | $118.24 | $119.43 | $117.14 | $118.92 | $90.34 | 3,535,016 |
| 2017-09-06 | $118.00 | $119.10 | $117.49 | $118.62 | $90.11 | 3,568,381 |
| 2017-09-05 | $117.42 | $117.75 | $116.63 | $117.67 | $89.39 | 2,710,622 |
| 2017-09-01 | $117.17 | $117.94 | $116.88 | $117.83 | $89.51 | 3,023,931 |
| 2017-08-31 | $116.73 | $117.21 | $116.26 | $116.93 | $88.83 | 4,260,880 |
| 2017-08-30 | $116.00 | $117.00 | $115.56 | $116.43 | $88.45 | 2,754,964 |
| 2017-08-29 | $115.16 | $116.85 | $114.87 | $116.55 | $88.54 | 2,718,251 |
| 2017-08-28 | $115.22 | $115.71 | $114.74 | $115.54 | $87.78 | 2,702,498 |
| 2017-08-25 | $115.19 | $115.41 | $114.48 | $114.80 | $87.21 | 3,099,893 |
| 2017-08-24 | $115.66 | $116.11 | $114.10 | $114.52 | $87.00 | 2,748,753 |
| 2017-08-23 | $116.01 | $116.46 | $115.02 | $115.46 | $87.71 | 2,170,452 |
| 2017-08-22 | $116.34 | $117.00 | $115.76 | $116.23 | $88.30 | 1,869,498 |
| 2017-08-21 | $115.29 | $116.49 | $115.08 | $116.25 | $88.31 | 2,272,300 |
| 2017-08-18 | $115.75 | $115.95 | $114.67 | $115.33 | $87.62 | 4,156,967 |
| 2017-08-17 | $117.75 | $118.29 | $115.67 | $115.93 | $88.07 | 3,156,110 |
| 2017-08-16 | $116.77 | $117.98 | $116.39 | $117.73 | $89.44 | 3,067,731 |
| 2017-08-15 | $114.89 | $117.13 | $114.78 | $116.82 | $88.75 | 3,948,335 |
| 2017-08-14 | $114.89 | $115.11 | $114.47 | $114.76 | $87.18 | 3,225,046 |
| 2017-08-11 | $115.05 | $115.42 | $114.02 | $114.88 | $87.27 | 2,653,777 |
| 2017-08-10 | $115.03 | $115.50 | $114.07 | $114.22 | $86.77 | 3,412,268 |
| 2017-08-09 | $114.99 | $115.80 | $114.57 | $115.41 | $87.68 | 2,212,060 |
| 2017-08-08 | $115.49 | $115.55 | $114.55 | $114.67 | $87.11 | 2,788,663 |
| 2017-08-07 | $114.75 | $115.89 | $114.68 | $115.86 | $88.02 | 3,844,924 |
| 2017-08-04 | $115.43 | $115.45 | $113.91 | $114.76 | $87.18 | 4,459,382 |
| 2017-08-03 | $114.79 | $115.52 | $114.17 | $114.49 | $86.98 | 4,260,303 |
| 2017-08-02 | $115.81 | $115.81 | $113.88 | $114.46 | $86.95 | 5,701,546 |
| 2017-08-01 | $117.01 | $117.38 | $115.67 | $115.88 | $88.03 | 5,699,081 |
| 2017-07-31 | $117.13 | $118.25 | $116.61 | $116.71 | $88.66 | 6,400,133 |
| 2017-07-28 | $118.21 | $118.92 | $109.31 | $118.51 | $90.03 | 15,987,000 |
| 2017-07-27 | $117.65 | $118.76 | $117.47 | $118.19 | $89.79 | 4,439,761 |
| 2017-07-26 | $117.93 | $118.59 | $117.50 | $117.65 | $89.38 | 4,033,026 |
| 2017-07-25 | $119.53 | $119.74 | $117.76 | $117.82 | $89.51 | 4,623,611 |
| 2017-07-24 | $119.43 | $120.00 | $118.84 | $118.89 | $90.32 | 3,757,458 |
| 2017-07-21 | $119.57 | $119.84 | $118.72 | $119.58 | $90.84 | 3,505,867 |
| 2017-07-20 | $118.66 | $121.16 | $117.55 | $119.86 | $91.06 | 6,520,893 |
| 2017-07-19 | $119.51 | $121.69 | $119.42 | $121.62 | $92.39 | 4,745,604 |
| 2017-07-18 | $119.00 | $120.00 | $118.66 | $119.64 | $90.89 | 3,215,185 |
| 2017-07-17 | $119.44 | $119.65 | $118.80 | $119.00 | $90.40 | 2,841,153 |
| 2017-07-14 | $118.02 | $119.49 | $118.00 | $119.13 | $90.50 | 3,711,092 |
| 2017-07-13 | $118.32 | $118.45 | $117.44 | $117.51 | $89.27 | 3,719,394 |
| 2017-07-12 | $118.15 | $118.59 | $117.57 | $118.23 | $89.82 | 2,939,027 |
| 2017-07-11 | $118.35 | $118.35 | $116.99 | $117.21 | $89.04 | 3,458,762 |
| 2017-07-10 | $117.98 | $118.97 | $117.86 | $118.16 | $89.77 | 2,439,169 |
| 2017-07-07 | $118.56 | $118.65 | $117.41 | $117.90 | $89.57 | 2,510,957 |
| 2017-07-06 | $118.21 | $118.63 | $117.87 | $118.35 | $89.91 | 3,818,968 |
| 2017-07-05 | $116.17 | $118.72 | $116.17 | $118.54 | $90.05 | 3,649,430 |
| 2017-07-03 | $117.86 | $117.93 | $116.66 | $116.90 | $88.81 | 1,632,717 |
| 2017-06-30 | $117.23 | $118.40 | $117.09 | $117.45 | $89.23 | 3,151,800 |
| 2017-06-29 | $118.40 | $118.44 | $116.73 | $117.08 | $88.94 | 3,171,719 |
| 2017-06-28 | $118.70 | $119.53 | $118.40 | $118.93 | $90.35 | 1,847,034 |
| 2017-06-27 | $119.60 | $120.20 | $117.84 | $118.14 | $89.75 | 3,967,423 |
| 2017-06-26 | $119.69 | $120.11 | $119.43 | $119.51 | $90.79 | 1,789,370 |
| 2017-06-23 | $119.85 | $120.15 | $119.45 | $119.56 | $90.83 | 3,329,605 |
| 2017-06-22 | $120.15 | $120.21 | $119.65 | $119.71 | $90.94 | 2,201,340 |
| 2017-06-21 | $121.10 | $121.84 | $120.14 | $120.19 | $91.31 | 3,122,441 |
| 2017-06-20 | $122.73 | $123.55 | $122.01 | $122.11 | $91.97 | 3,039,975 |
| 2017-06-19 | $122.06 | $122.98 | $121.72 | $122.90 | $92.57 | 2,846,675 |
| 2017-06-16 | $119.88 | $121.97 | $119.88 | $121.84 | $91.77 | 7,058,048 |
| 2017-06-15 | $119.23 | $120.86 | $119.02 | $120.51 | $90.77 | 3,840,540 |
| 2017-06-14 | $119.00 | $120.23 | $118.91 | $119.75 | $90.19 | 3,778,067 |
| 2017-06-13 | $118.87 | $119.01 | $118.04 | $118.69 | $89.39 | 3,769,801 |
| 2017-06-12 | $120.04 | $120.31 | $118.25 | $119.17 | $89.76 | 4,773,181 |
| 2017-06-09 | $120.97 | $121.50 | $119.79 | $120.12 | $90.47 | 4,153,126 |
| 2017-06-08 | $121.85 | $122.00 | $120.52 | $121.11 | $91.22 | 4,063,955 |
| 2017-06-07 | $121.96 | $122.87 | $121.57 | $122.30 | $92.11 | 3,235,802 |
| 2017-06-06 | $121.77 | $122.90 | $121.45 | $122.00 | $91.89 | 3,573,108 |
| 2017-06-05 | $121.50 | $122.00 | $120.81 | $121.97 | $91.86 | 2,387,763 |
| 2017-06-02 | $121.35 | $121.82 | $120.53 | $121.79 | $91.73 | 3,129,301 |
| 2017-06-01 | $120.00 | $120.93 | $119.28 | $120.90 | $91.06 | 4,705,562 |
| 2017-05-31 | $120.48 | $121.11 | $119.77 | $119.80 | $90.23 | 4,461,086 |
| 2017-05-30 | $119.25 | $120.19 | $118.99 | $119.95 | $90.34 | 2,858,477 |
| 2017-05-26 | $119.25 | $119.88 | $118.96 | $119.83 | $90.25 | 2,240,272 |
| 2017-05-25 | $117.79 | $119.78 | $117.64 | $119.48 | $89.99 | 3,071,563 |
| 2017-05-24 | $116.86 | $117.52 | $116.25 | $117.43 | $88.45 | 2,618,648 |
| 2017-05-23 | $116.18 | $117.59 | $116.10 | $116.46 | $87.71 | 3,794,781 |
| 2017-05-22 | $115.03 | $116.37 | $114.87 | $116.22 | $87.53 | 3,687,575 |
| 2017-05-19 | $113.99 | $115.27 | $113.50 | $114.74 | $86.42 | 4,231,563 |
| 2017-05-18 | $113.78 | $114.29 | $113.29 | $113.58 | $85.55 | 3,345,983 |
| 2017-05-17 | $113.34 | $114.73 | $113.10 | $113.75 | $85.67 | 4,305,717 |
| 2017-05-16 | $112.95 | $114.36 | $112.61 | $113.52 | $85.50 | 3,777,637 |
| 2017-05-15 | $111.89 | $112.47 | $111.65 | $112.36 | $84.63 | 2,328,267 |
| 2017-05-12 | $110.96 | $111.80 | $110.80 | $111.71 | $84.14 | 2,353,332 |
| 2017-05-11 | $110.73 | $111.41 | $110.09 | $111.19 | $83.75 | 3,558,705 |
| 2017-05-10 | $111.70 | $112.11 | $110.63 | $110.83 | $83.47 | 3,623,805 |
| 2017-05-09 | $112.94 | $112.94 | $110.94 | $111.93 | $84.30 | 3,925,022 |
| 2017-05-08 | $112.09 | $112.65 | $111.89 | $112.63 | $84.83 | 3,686,342 |
| 2017-05-05 | $111.51 | $112.30 | $111.33 | $112.25 | $84.54 | 2,846,596 |
| 2017-05-04 | $110.89 | $111.75 | $110.55 | $111.20 | $83.75 | 3,496,007 |
| 2017-05-03 | $110.40 | $110.87 | $109.95 | $110.61 | $83.31 | 2,915,524 |
| 2017-05-02 | $110.60 | $110.83 | $110.25 | $110.47 | $83.20 | 2,926,320 |
| 2017-05-01 | $111.00 | $111.08 | $110.53 | $110.55 | $83.26 | 2,348,172 |
| 2017-04-28 | $110.13 | $110.91 | $109.73 | $110.84 | $83.48 | 3,680,868 |
| 2017-04-27 | $111.20 | $111.44 | $110.00 | $110.19 | $82.99 | 5,488,860 |
| 2017-04-26 | $112.86 | $113.00 | $111.09 | $111.15 | $83.72 | 3,755,465 |
| 2017-04-25 | $112.38 | $113.45 | $112.00 | $113.09 | $85.18 | 3,416,957 |
| 2017-04-24 | $110.48 | $112.75 | $110.34 | $112.39 | $84.65 | 4,382,882 |
| 2017-04-21 | $109.78 | $110.27 | $109.50 | $109.62 | $82.56 | 4,695,723 |
| 2017-04-20 | $109.15 | $110.73 | $108.56 | $109.98 | $82.83 | 9,706,833 |
| 2017-04-19 | $115.08 | $115.15 | $113.71 | $113.91 | $85.79 | 3,688,382 |
| 2017-04-18 | $114.69 | $115.63 | $114.58 | $115.21 | $86.77 | 5,275,043 |
| 2017-04-17 | $113.14 | $114.87 | $113.14 | $114.74 | $86.42 | 4,105,475 |
| 2017-04-13 | $113.48 | $113.78 | $112.94 | $113.06 | $85.15 | 3,098,316 |
| 2017-04-12 | $113.69 | $113.95 | $113.25 | $113.78 | $85.70 | 4,141,751 |
| 2017-04-11 | $113.48 | $113.68 | $113.00 | $113.42 | $85.43 | 3,587,119 |
| 2017-04-10 | $113.60 | $113.97 | $112.83 | $113.05 | $85.15 | 4,973,466 |
| 2017-04-07 | $112.86 | $114.02 | $112.83 | $113.60 | $85.56 | 5,636,935 |
| 2017-04-06 | $113.38 | $113.77 | $112.38 | $112.59 | $84.80 | 4,358,874 |
| 2017-04-05 | $113.50 | $114.06 | $113.06 | $113.19 | $85.25 | 4,072,787 |
| 2017-04-04 | $113.17 | $113.67 | $113.04 | $113.45 | $85.45 | 7,336,774 |
| 2017-04-03 | $112.91 | $113.40 | $112.55 | $112.91 | $85.04 | 3,333,431 |
| 2017-03-31 | $113.54 | $113.72 | $112.87 | $112.90 | $85.03 | 3,790,727 |
| 2017-03-30 | $113.16 | $114.06 | $112.87 | $113.52 | $85.50 | 2,968,113 |
| 2017-03-29 | $112.74 | $113.53 | $112.47 | $113.40 | $85.41 | 3,613,159 |
| 2017-03-28 | $112.14 | $112.95 | $111.59 | $112.80 | $84.96 | 4,000,864 |
| 2017-03-27 | $111.23 | $112.57 | $110.80 | $112.38 | $84.64 | 4,521,639 |
| 2017-03-24 | $112.32 | $112.32 | $110.01 | $111.79 | $84.20 | 6,601,566 |
| 2017-03-23 | $112.82 | $113.81 | $112.68 | $112.95 | $85.07 | 4,522,071 |
| 2017-03-22 | $113.90 | $114.10 | $112.85 | $113.00 | $85.11 | 5,343,115 |
| 2017-03-21 | $113.30 | $114.65 | $113.19 | $113.49 | $85.48 | 6,947,199 |
| 2017-03-20 | $113.04 | $114.11 | $113.00 | $114.01 | $85.09 | 5,682,566 |
| 2017-03-17 | $113.20 | $114.46 | $112.73 | $113.00 | $84.34 | 8,830,954 |
| 2017-03-16 | $112.80 | $112.95 | $112.03 | $112.70 | $84.11 | 4,002,047 |
| 2017-03-15 | $111.00 | $112.76 | $110.96 | $112.42 | $83.90 | 3,665,596 |
| 2017-03-14 | $110.72 | $111.38 | $110.42 | $110.77 | $82.67 | 3,518,645 |
| 2017-03-13 | $110.67 | $111.10 | $110.39 | $111.02 | $82.86 | 3,166,315 |
| 2017-03-10 | $110.50 | $110.71 | $110.10 | $110.54 | $82.50 | 5,141,633 |
| 2017-03-09 | $109.94 | $110.50 | $109.71 | $110.28 | $82.31 | 3,465,860 |
| 2017-03-08 | $110.19 | $110.50 | $109.39 | $109.72 | $81.89 | 3,681,918 |
| 2017-03-07 | $109.52 | $110.64 | $109.50 | $110.55 | $82.51 | 3,929,137 |
| 2017-03-06 | $109.81 | $110.17 | $109.46 | $109.73 | $81.90 | 7,192,096 |
| 2017-03-03 | $109.61 | $110.25 | $109.27 | $110.21 | $82.25 | 3,725,014 |
| 2017-03-02 | $110.00 | $110.30 | $109.52 | $109.80 | $81.95 | 4,417,058 |
| 2017-03-01 | $109.00 | $110.30 | $108.68 | $110.22 | $82.26 | 5,140,681 |
| 2017-02-28 | $108.31 | $109.99 | $108.30 | $109.35 | $81.61 | 7,336,639 |
| 2017-02-27 | $107.53 | $108.90 | $107.23 | $108.70 | $81.13 | 5,557,139 |
| 2017-02-24 | $106.44 | $107.77 | $105.80 | $107.72 | $80.40 | 5,549,728 |
| 2017-02-23 | $104.95 | $106.67 | $104.76 | $106.52 | $79.50 | 4,286,136 |
| 2017-02-22 | $104.49 | $104.87 | $103.80 | $104.53 | $78.01 | 3,660,478 |
| 2017-02-21 | $103.37 | $104.75 | $103.05 | $104.56 | $78.04 | 4,570,234 |
| 2017-02-17 | $102.93 | $103.73 | $102.77 | $103.66 | $77.37 | 5,092,977 |
| 2017-02-16 | $102.90 | $103.13 | $102.32 | $102.99 | $76.87 | 4,888,558 |
| 2017-02-15 | $102.29 | $103.04 | $101.77 | $102.93 | $76.82 | 3,395,970 |
| 2017-02-14 | $102.67 | $102.89 | $101.79 | $102.58 | $76.56 | 3,311,851 |
| 2017-02-13 | $102.81 | $103.13 | $102.20 | $102.73 | $76.67 | 2,886,517 |
| 2017-02-10 | $102.32 | $102.84 | $101.79 | $102.63 | $76.60 | 3,412,676 |
| 2017-02-09 | $102.33 | $102.91 | $101.73 | $102.77 | $76.70 | 3,125,812 |
| 2017-02-08 | $101.45 | $102.99 | $101.39 | $102.63 | $76.60 | 4,880,154 |
| 2017-02-07 | $100.00 | $101.78 | $99.94 | $101.63 | $75.85 | 5,450,103 |
| 2017-02-06 | $100.83 | $100.84 | $99.92 | $100.00 | $74.63 | 5,905,698 |
| 2017-02-03 | $99.18 | $101.43 | $99.10 | $101.11 | $75.46 | 6,654,631 |
| 2017-02-02 | $97.93 | $99.32 | $97.25 | $98.84 | $73.77 | 6,169,575 |
| 2017-02-01 | $95.61 | $97.00 | $95.20 | $95.95 | $71.61 | 5,264,332 |
| 2017-01-31 | $96.11 | $96.39 | $95.75 | $96.13 | $71.75 | 4,173,056 |
| 2017-01-30 | $96.51 | $96.52 | $95.63 | $95.96 | $71.62 | 3,403,157 |
| 2017-01-27 | $96.58 | $96.84 | $95.83 | $96.32 | $71.89 | 3,055,309 |
| 2017-01-26 | $96.56 | $96.89 | $96.26 | $96.36 | $71.92 | 3,524,600 |
| 2017-01-25 | $95.67 | $96.97 | $95.49 | $96.39 | $71.94 | 5,352,985 |
| 2017-01-24 | $94.92 | $95.94 | $94.88 | $95.78 | $71.48 | 4,945,315 |
| 2017-01-23 | $94.61 | $94.81 | $94.32 | $94.76 | $70.72 | 3,350,306 |
| 2017-01-20 | $94.13 | $94.68 | $94.07 | $94.57 | $70.58 | 5,478,277 |
| 2017-01-19 | $93.36 | $93.97 | $93.23 | $93.85 | $70.04 | 5,563,269 |
| 2017-01-18 | $92.60 | $93.52 | $92.54 | $93.49 | $69.78 | 5,236,822 |
| 2017-01-17 | $90.63 | $92.56 | $90.15 | $92.36 | $68.93 | 6,363,309 |
| 2017-01-13 | $90.42 | $90.70 | $89.97 | $90.40 | $67.47 | 3,054,551 |
| 2017-01-12 | $90.45 | $90.86 | $90.25 | $90.51 | $67.55 | 3,000,708 |
| 2017-01-11 | $90.65 | $90.96 | $90.33 | $90.44 | $67.50 | 3,603,539 |
| 2017-01-10 | $91.66 | $91.66 | $90.31 | $90.52 | $67.56 | 4,203,360 |
| 2017-01-09 | $91.09 | $91.44 | $90.83 | $91.31 | $68.15 | 3,529,284 |
| 2017-01-06 | $91.39 | $91.96 | $90.73 | $91.84 | $68.54 | 3,826,077 |
| 2017-01-05 | $90.69 | $91.76 | $90.53 | $91.13 | $68.01 | 4,840,145 |
| 2017-01-04 | $90.53 | $91.12 | $90.12 | $90.42 | $67.48 | 6,694,960 |
| 2017-01-03 | $91.79 | $92.00 | $90.92 | $91.23 | $68.09 | 5,020,899 |
| 2016-12-30 | $91.79 | $92.15 | $91.30 | $91.49 | $68.28 | 3,314,436 |
| 2016-12-29 | $90.95 | $92.00 | $90.75 | $91.73 | $68.46 | 3,107,586 |
| 2016-12-28 | $91.03 | $91.32 | $90.61 | $90.94 | $67.87 | 2,290,708 |
| 2016-12-27 | $91.53 | $91.79 | $91.09 | $91.33 | $68.16 | 1,990,764 |
| 2016-12-23 | $91.73 | $91.74 | $91.28 | $91.58 | $68.35 | 2,547,832 |
| 2016-12-22 | $91.01 | $91.67 | $90.76 | $91.61 | $68.37 | 3,682,219 |
| 2016-12-21 | $90.76 | $91.69 | $90.64 | $91.31 | $68.15 | 4,294,421 |
| 2016-12-20 | $90.19 | $90.73 | $88.90 | $90.70 | $67.69 | 4,586,781 |
| 2016-12-19 | $91.55 | $91.55 | $90.69 | $91.46 | $67.49 | 4,334,168 |
| 2016-12-16 | $90.08 | $91.43 | $89.62 | $91.31 | $67.38 | 7,702,927 |
| 2016-12-15 | $90.29 | $90.77 | $89.75 | $89.90 | $66.34 | 5,550,535 |
| 2016-12-14 | $92.26 | $92.63 | $90.21 | $90.72 | $66.94 | 6,651,794 |
| 2016-12-13 | $91.11 | $92.16 | $91.01 | $92.03 | $67.91 | 4,900,362 |
| 2016-12-12 | $90.42 | $91.05 | $90.34 | $90.82 | $67.01 | 3,805,059 |
| 2016-12-09 | $89.52 | $90.53 | $89.40 | $90.24 | $66.59 | 4,298,030 |
| 2016-12-08 | $89.36 | $89.80 | $88.71 | $89.39 | $65.96 | 4,247,065 |
| 2016-12-07 | $88.31 | $89.89 | $87.90 | $89.87 | $66.31 | 4,960,596 |
| 2016-12-06 | $87.73 | $88.47 | $87.67 | $88.18 | $65.07 | 3,541,847 |
| 2016-12-05 | $87.92 | $88.32 | $87.57 | $87.77 | $64.76 | 5,204,382 |
| 2016-12-02 | $88.16 | $88.70 | $87.64 | $88.08 | $64.99 | 4,818,431 |
| 2016-12-01 | $87.85 | $88.10 | $86.78 | $87.77 | $64.76 | 6,168,909 |
| 2016-11-30 | $90.18 | $90.61 | $88.25 | $88.28 | $65.14 | 8,426,073 |
| 2016-11-29 | $90.13 | $90.62 | $90.00 | $90.60 | $66.85 | 4,130,679 |
| 2016-11-28 | $89.37 | $90.35 | $89.29 | $90.24 | $66.59 | 5,077,234 |
| 2016-11-25 | $88.92 | $89.51 | $88.92 | $89.29 | $65.89 | 3,850,451 |
| 2016-11-23 | $89.75 | $89.75 | $88.54 | $88.89 | $65.59 | 4,967,896 |
| 2016-11-22 | $89.90 | $90.24 | $89.20 | $90.00 | $66.41 | 4,837,302 |
| 2016-11-21 | $89.38 | $89.68 | $88.96 | $89.62 | $66.13 | 5,408,592 |
| 2016-11-18 | $89.38 | $89.82 | $88.27 | $89.09 | $65.74 | 6,470,994 |
| 2016-11-17 | $88.05 | $89.74 | $87.94 | $89.27 | $65.87 | 8,751,067 |
| 2016-11-16 | $87.79 | $88.72 | $87.38 | $87.92 | $64.87 | 8,199,018 |
| 2016-11-15 | $87.50 | $88.28 | $87.23 | $87.50 | $64.56 | 8,715,873 |
| 2016-11-14 | $89.20 | $89.41 | $86.90 | $87.33 | $64.44 | 12,032,511 |
| 2016-11-11 | $90.46 | $90.76 | $88.70 | $88.95 | $65.63 | 7,938,929 |
| 2016-11-10 | $92.71 | $92.99 | $90.02 | $90.50 | $66.78 | 14,941,105 |
| 2016-11-09 | $96.04 | $96.07 | $93.10 | $94.35 | $69.62 | 8,933,857 |
| 2016-11-08 | $97.20 | $98.21 | $97.20 | $97.86 | $72.21 | 3,227,019 |
| 2016-11-07 | $96.37 | $97.35 | $96.30 | $97.33 | $71.82 | 4,785,202 |
| 2016-11-04 | $96.15 | $96.59 | $95.33 | $95.49 | $70.46 | 3,138,813 |
| 2016-11-03 | $96.29 | $96.58 | $95.88 | $96.23 | $71.01 | 2,567,228 |
| 2016-11-02 | $96.14 | $96.52 | $95.90 | $96.05 | $70.87 | 3,820,917 |
| 2016-11-01 | $96.63 | $96.74 | $95.75 | $96.08 | $70.90 | 3,978,527 |
| 2016-10-31 | $96.48 | $96.50 | $96.04 | $96.44 | $71.16 | 3,327,161 |
| 2016-10-28 | $96.11 | $96.73 | $95.78 | $96.31 | $71.06 | 4,146,986 |
| 2016-10-27 | $96.32 | $96.89 | $95.68 | $95.78 | $70.67 | 3,612,902 |
| 2016-10-26 | $96.58 | $96.97 | $95.84 | $96.05 | $70.87 | 3,312,943 |
| 2016-10-25 | $97.15 | $97.15 | $96.24 | $96.58 | $71.26 | 1,222,168 |
| 2016-10-24 | $96.87 | $97.01 | $96.41 | $96.91 | $71.51 | 1,454,636 |
| 2016-10-21 | $95.92 | $97.29 | $95.80 | $96.31 | $71.06 | 5,263,289 |
| 2016-10-20 | $95.96 | $96.29 | $95.44 | $95.57 | $70.52 | 3,872,453 |
| 2016-10-19 | $96.23 | $96.77 | $95.69 | $95.98 | $70.82 | 5,552,010 |
| 2016-10-18 | $96.97 | $97.10 | $95.92 | $96.56 | $71.25 | 6,262,328 |
| 2016-10-17 | $95.83 | $95.98 | $95.26 | $95.51 | $70.47 | 4,097,941 |
| 2016-10-14 | $96.33 | $96.74 | $95.82 | $95.83 | $70.71 | 3,156,276 |
| 2016-10-13 | $95.93 | $96.68 | $95.44 | $96.20 | $70.98 | 4,769,046 |
| 2016-10-12 | $95.54 | $96.43 | $95.40 | $96.09 | $70.90 | 4,133,941 |
| 2016-10-11 | $96.20 | $96.25 | $95.15 | $95.52 | $70.48 | 4,611,431 |
| 2016-10-10 | $96.44 | $96.63 | $96.09 | $96.25 | $71.02 | 2,205,487 |
| 2016-10-07 | $95.89 | $96.56 | $95.70 | $96.02 | $70.85 | 4,056,337 |
| 2016-10-06 | $95.23 | $96.04 | $95.00 | $95.64 | $70.57 | 3,174,174 |
| 2016-10-05 | $96.30 | $96.46 | $95.37 | $95.68 | $70.60 | 4,646,391 |
| 2016-10-04 | $97.21 | $97.63 | $96.06 | $96.10 | $70.91 | 5,558,945 |
| 2016-10-03 | $97.35 | $98.01 | $97.11 | $97.42 | $71.88 | 4,881,224 |
| 2016-09-30 | $98.23 | $98.70 | $97.12 | $97.22 | $71.74 | 7,041,909 |
| 2016-09-29 | $99.53 | $99.55 | $97.68 | $97.78 | $72.15 | 5,462,529 |
| 2016-09-28 | $99.56 | $99.71 | $98.90 | $99.41 | $73.35 | 3,974,104 |
| 2016-09-27 | $99.42 | $99.51 | $98.64 | $99.33 | $73.29 | 3,338,669 |
| 2016-09-26 | $100.43 | $100.43 | $99.06 | $99.14 | $73.15 | 4,534,206 |
| 2016-09-23 | $101.60 | $101.95 | $101.02 | $101.53 | $74.14 | 3,763,466 |
| 2016-09-22 | $101.09 | $102.09 | $101.00 | $101.72 | $74.28 | 4,363,787 |
| 2016-09-21 | $99.47 | $100.95 | $99.06 | $100.65 | $73.50 | 4,491,467 |
| 2016-09-20 | $99.20 | $99.96 | $98.84 | $99.21 | $72.44 | 2,759,439 |
| 2016-09-19 | $99.09 | $99.63 | $98.77 | $98.82 | $72.16 | 2,530,206 |
| 2016-09-16 | $99.22 | $99.37 | $98.49 | $98.84 | $72.17 | 5,852,325 |
| 2016-09-15 | $98.37 | $100.00 | $98.37 | $99.75 | $72.84 | 3,924,170 |
| 2016-09-14 | $99.17 | $99.48 | $98.28 | $98.62 | $72.01 | 4,134,847 |
| 2016-09-13 | $99.98 | $100.48 | $98.52 | $98.93 | $72.24 | 4,377,765 |
| 2016-09-12 | $98.02 | $100.99 | $97.91 | $100.64 | $73.49 | 6,335,926 |
| 2016-09-09 | $100.64 | $100.98 | $97.54 | $97.54 | $71.23 | 7,231,498 |
| 2016-09-08 | $102.10 | $102.20 | $100.88 | $101.32 | $73.99 | 3,725,156 |
| 2016-09-07 | $102.00 | $102.25 | $101.55 | $102.09 | $74.55 | 2,959,046 |
| 2016-09-06 | $101.66 | $102.38 | $101.44 | $102.36 | $74.74 | 3,376,163 |
| 2016-09-02 | $100.96 | $102.10 | $100.87 | $101.77 | $74.31 | 3,531,358 |
| 2016-09-01 | $99.80 | $100.67 | $99.61 | $100.62 | $73.47 | 3,314,443 |
| 2016-08-31 | $99.92 | $100.02 | $99.32 | $99.93 | $72.97 | 3,143,252 |
| 2016-08-30 | $100.06 | $100.25 | $99.55 | $99.97 | $73.00 | 2,276,568 |
| 2016-08-29 | $99.08 | $100.32 | $99.06 | $100.26 | $73.21 | 3,024,478 |
| 2016-08-26 | $99.96 | $100.48 | $98.86 | $99.10 | $72.36 | 2,778,259 |
| 2016-08-25 | $100.20 | $100.20 | $99.44 | $99.84 | $72.90 | 2,397,591 |
| 2016-08-24 | $100.13 | $100.37 | $99.40 | $100.13 | $73.12 | 2,833,628 |
| 2016-08-23 | $100.25 | $100.58 | $100.15 | $100.39 | $73.31 | 2,101,379 |
| 2016-08-22 | $99.96 | $100.19 | $99.70 | $100.12 | $73.11 | 2,380,441 |
| 2016-08-19 | $100.04 | $100.12 | $99.54 | $99.93 | $72.97 | 2,912,432 |
| 2016-08-18 | $100.07 | $100.35 | $99.82 | $100.34 | $73.27 | 3,256,637 |
| 2016-08-17 | $99.70 | $100.38 | $99.45 | $100.29 | $73.23 | 3,894,375 |
| 2016-08-16 | $98.42 | $99.66 | $98.40 | $99.47 | $72.63 | 3,374,490 |
| 2016-08-15 | $99.14 | $99.18 | $98.54 | $98.61 | $72.01 | 5,256,666 |
| 2016-08-12 | $99.53 | $99.97 | $98.98 | $99.00 | $72.29 | 3,060,621 |
| 2016-08-11 | $99.49 | $99.92 | $98.83 | $98.86 | $72.19 | 2,999,602 |
| 2016-08-10 | $98.90 | $99.87 | $98.70 | $99.17 | $72.42 | 3,321,022 |
| 2016-08-09 | $98.67 | $99.23 | $98.39 | $98.40 | $71.85 | 3,462,750 |
| 2016-08-08 | $98.78 | $99.52 | $98.24 | $98.55 | $71.96 | 3,888,163 |
| 2016-08-05 | $99.00 | $99.49 | $98.64 | $98.93 | $72.24 | 5,777,743 |
| 2016-08-04 | $99.36 | $99.55 | $98.90 | $99.00 | $72.29 | 3,873,704 |
| 2016-08-03 | $99.62 | $99.92 | $98.64 | $99.03 | $72.31 | 3,727,055 |
| 2016-08-02 | $100.12 | $100.27 | $99.49 | $99.97 | $73.00 | 3,923,051 |
| 2016-08-01 | $99.74 | $100.38 | $99.28 | $100.15 | $73.13 | 4,342,391 |
| 2016-07-29 | $99.29 | $100.40 | $98.62 | $100.26 | $73.21 | 5,582,021 |
| 2016-07-28 | $97.36 | $99.25 | $96.95 | $99.10 | $72.36 | 6,361,070 |
| 2016-07-27 | $98.98 | $99.00 | $97.14 | $97.33 | $71.07 | 7,059,022 |
| 2016-07-26 | $99.85 | $100.00 | $98.72 | $98.96 | $72.26 | 4,126,135 |
| 2016-07-25 | $99.82 | $100.14 | $99.41 | $99.71 | $72.81 | 2,957,713 |
| 2016-07-22 | $99.32 | $99.91 | $99.24 | $99.84 | $72.90 | 3,843,551 |
| 2016-07-21 | $99.77 | $99.77 | $98.37 | $99.42 | $72.60 | 6,654,861 |
| 2016-07-20 | $100.38 | $101.10 | $99.52 | $99.65 | $72.77 | 5,622,912 |
| 2016-07-19 | $100.50 | $100.50 | $98.70 | $99.89 | $72.94 | 10,016,837 |
| 2016-07-18 | $103.49 | $103.73 | $102.90 | $103.00 | $75.21 | 4,446,307 |
| 2016-07-15 | $103.41 | $104.20 | $103.18 | $103.63 | $75.67 | 3,530,888 |
| 2016-07-14 | $103.38 | $103.66 | $102.74 | $103.19 | $75.35 | 3,059,736 |
| 2016-07-13 | $102.70 | $103.34 | $102.41 | $103.24 | $75.39 | 4,013,754 |
| 2016-07-12 | $103.33 | $103.82 | $102.75 | $102.90 | $75.14 | 3,669,830 |
| 2016-07-11 | $102.98 | $103.67 | $102.10 | $103.38 | $75.49 | 4,040,086 |
| 2016-07-08 | $102.34 | $103.16 | $101.75 | $103.09 | $75.28 | 3,403,818 |
| 2016-07-07 | $102.58 | $102.91 | $101.66 | $101.78 | $74.32 | 3,142,961 |
| 2016-07-06 | $102.30 | $102.83 | $101.19 | $102.36 | $74.74 | 4,240,509 |
| 2016-07-05 | $101.30 | $103.15 | $101.27 | $102.24 | $74.66 | 5,932,202 |
| 2016-07-01 | $102.30 | $102.30 | $101.13 | $101.28 | $73.96 | 4,767,771 |
| 2016-06-30 | $99.09 | $101.90 | $98.93 | $101.72 | $74.28 | 7,545,515 |
| 2016-06-29 | $98.81 | $99.20 | $98.15 | $98.62 | $72.01 | 4,488,436 |
| 2016-06-28 | $98.91 | $99.00 | $97.08 | $98.54 | $71.96 | 6,146,565 |
| 2016-06-27 | $97.34 | $98.67 | $96.89 | $98.20 | $71.71 | 8,205,952 |
| 2016-06-24 | $99.15 | $100.08 | $97.12 | $97.71 | $71.35 | 14,754,372 |
| 2016-06-23 | $101.67 | $101.91 | $101.02 | $101.90 | $74.41 | 2,722,819 |
| 2016-06-22 | $101.00 | $101.77 | $100.86 | $101.03 | $73.77 | 3,504,237 |
| 2016-06-21 | $100.88 | $101.14 | $100.46 | $100.85 | $73.64 | 5,413,816 |
| 2016-06-20 | $101.30 | $101.91 | $101.18 | $101.55 | $73.41 | 5,045,279 |
| 2016-06-17 | $100.36 | $101.00 | $99.63 | $100.73 | $72.82 | 6,393,797 |
| 2016-06-16 | $99.62 | $100.26 | $98.97 | $100.15 | $72.40 | 4,560,947 |
| 2016-06-15 | $100.15 | $100.30 | $99.25 | $99.65 | $72.04 | 3,780,106 |
| 2016-06-14 | $100.14 | $100.17 | $99.18 | $99.89 | $72.21 | 5,161,084 |
| 2016-06-13 | $100.88 | $101.59 | $100.51 | $100.57 | $72.70 | 3,565,974 |
| 2016-06-10 | $101.13 | $101.59 | $100.78 | $101.30 | $73.23 | 3,608,206 |
| 2016-06-09 | $101.28 | $102.01 | $100.76 | $101.78 | $73.58 | 4,229,908 |
| 2016-06-08 | $100.25 | $101.72 | $100.20 | $101.72 | $73.53 | 4,124,419 |
| 2016-06-07 | $100.46 | $100.91 | $100.22 | $100.46 | $72.62 | 5,551,428 |
| 2016-06-06 | $101.22 | $101.69 | $100.02 | $100.32 | $72.52 | 5,121,077 |
| 2016-06-03 | $99.56 | $101.22 | $99.51 | $101.12 | $73.10 | 4,792,487 |
| 2016-06-02 | $99.14 | $99.37 | $98.88 | $99.26 | $71.76 | 2,523,194 |
| 2016-06-01 | $98.48 | $99.54 | $98.42 | $99.40 | $71.86 | 3,472,698 |
| 2016-05-31 | $99.32 | $99.60 | $98.17 | $98.68 | $71.34 | 5,706,388 |
| 2016-05-27 | $99.10 | $99.35 | $98.71 | $99.18 | $71.70 | 2,059,805 |
| 2016-05-26 | $99.05 | $99.17 | $98.46 | $99.01 | $71.57 | 2,350,547 |
| 2016-05-25 | $98.67 | $99.50 | $98.65 | $99.05 | $71.60 | 2,543,136 |
| 2016-05-24 | $98.71 | $99.37 | $98.59 | $98.84 | $71.45 | 3,074,422 |
| 2016-05-23 | $98.06 | $98.42 | $97.73 | $98.28 | $71.05 | 2,365,439 |
| 2016-05-20 | $98.67 | $98.69 | $97.83 | $98.04 | $70.87 | 3,369,452 |
| 2016-05-19 | $98.54 | $98.60 | $97.20 | $98.36 | $71.10 | 3,466,857 |
| 2016-05-18 | $99.80 | $99.92 | $98.42 | $98.95 | $71.53 | 3,408,464 |
| 2016-05-17 | $101.18 | $101.48 | $99.18 | $99.84 | $72.17 | 4,346,220 |
| 2016-05-16 | $100.84 | $101.94 | $100.31 | $101.71 | $73.53 | 3,001,057 |
| 2016-05-13 | $101.73 | $102.39 | $100.68 | $100.89 | $72.93 | 3,066,696 |
| 2016-05-12 | $101.91 | $102.55 | $101.61 | $102.18 | $73.87 | 4,916,079 |
| 2016-05-11 | $101.88 | $102.38 | $101.66 | $101.80 | $73.59 | 3,380,013 |
| 2016-05-10 | $100.50 | $101.93 | $100.40 | $101.89 | $73.66 | 3,117,910 |
| 2016-05-09 | $100.35 | $100.65 | $100.02 | $100.39 | $72.57 | 4,491,690 |
| 2016-05-06 | $99.23 | $100.40 | $99.20 | $100.32 | $72.52 | 4,065,410 |
| 2016-05-05 | $99.31 | $99.99 | $98.74 | $99.18 | $71.70 | 5,751,412 |
| 2016-05-04 | $97.92 | $98.94 | $97.51 | $98.78 | $71.41 | 3,159,409 |
| 2016-05-03 | $98.48 | $98.85 | $97.97 | $98.52 | $71.22 | 2,673,013 |
| 2016-05-02 | $98.42 | $98.88 | $97.89 | $98.56 | $71.25 | 2,899,567 |
| 2016-04-29 | $97.42 | $98.58 | $97.41 | $98.12 | $70.93 | 4,268,316 |
| 2016-04-28 | $96.61 | $97.94 | $96.50 | $97.35 | $70.37 | 3,207,704 |
| 2016-04-27 | $97.37 | $98.23 | $96.41 | $97.27 | $70.32 | 3,708,465 |
| 2016-04-26 | $97.93 | $98.09 | $96.93 | $97.24 | $70.30 | 3,714,553 |
| 2016-04-25 | $96.59 | $97.54 | $96.21 | $97.53 | $70.50 | 3,251,067 |
| 2016-04-22 | $96.60 | $96.97 | $96.13 | $96.92 | $70.06 | 3,660,613 |
| 2016-04-21 | $97.82 | $98.04 | $95.91 | $96.42 | $69.70 | 5,090,712 |
| 2016-04-20 | $98.89 | $99.23 | $98.00 | $98.13 | $70.94 | 4,209,455 |
| 2016-04-19 | $98.65 | $99.73 | $97.08 | $99.28 | $71.77 | 7,394,413 |
| 2016-04-18 | $99.83 | $101.39 | $99.78 | $100.60 | $72.72 | 5,077,682 |
| 2016-04-15 | $99.87 | $100.48 | $99.18 | $100.11 | $72.37 | 6,298,122 |
| 2016-04-14 | $100.40 | $101.48 | $99.56 | $99.76 | $72.12 | 4,302,339 |
| 2016-04-13 | $101.89 | $102.00 | $99.37 | $100.33 | $72.53 | 5,404,128 |
| 2016-04-12 | $100.47 | $101.82 | $100.41 | $101.63 | $73.47 | 4,417,510 |
| 2016-04-11 | $101.28 | $101.80 | $100.09 | $100.33 | $72.53 | 4,943,632 |
| 2016-04-08 | $100.81 | $100.95 | $100.44 | $100.88 | $72.93 | 3,710,246 |
| 2016-04-07 | $101.09 | $101.15 | $100.19 | $100.58 | $72.71 | 3,681,020 |
| 2016-04-06 | $100.33 | $101.31 | $100.21 | $101.17 | $73.14 | 4,763,345 |
| 2016-04-05 | $100.00 | $100.41 | $99.88 | $100.26 | $72.48 | 3,524,288 |
| 2016-04-04 | $99.96 | $100.48 | $99.47 | $100.36 | $72.55 | 4,198,136 |
| 2016-04-01 | $97.77 | $99.83 | $97.55 | $99.75 | $72.11 | 4,184,555 |
| 2016-03-31 | $98.53 | $99.01 | $98.01 | $98.11 | $70.92 | 4,380,321 |
| 2016-03-30 | $99.03 | $99.53 | $98.64 | $98.69 | $71.34 | 3,405,290 |
| 2016-03-29 | $98.02 | $98.89 | $97.37 | $98.86 | $71.47 | 5,005,273 |
| 2016-03-28 | $97.86 | $98.21 | $97.42 | $97.86 | $70.74 | 3,206,789 |
| 2016-03-24 | $97.04 | $97.60 | $96.66 | $97.57 | $70.53 | 3,673,503 |
| 2016-03-23 | $96.74 | $97.29 | $96.28 | $97.07 | $70.17 | 3,028,896 |
| 2016-03-22 | $97.34 | $97.69 | $96.43 | $96.74 | $69.93 | 3,655,050 |
| 2016-03-21 | $98.08 | $98.82 | $97.76 | $98.59 | $70.53 | 3,783,820 |
| 2016-03-18 | $99.03 | $99.24 | $97.92 | $98.17 | $70.23 | 9,472,481 |
| 2016-03-17 | $97.29 | $99.33 | $97.29 | $98.90 | $70.75 | 7,378,210 |
| 2016-03-16 | $96.41 | $97.36 | $95.65 | $97.18 | $69.52 | 3,936,856 |
| 2016-03-15 | $95.91 | $96.70 | $95.80 | $96.44 | $68.99 | 5,039,727 |
| 2016-03-14 | $96.58 | $97.13 | $96.00 | $96.44 | $68.99 | 4,625,115 |
| 2016-03-11 | $96.99 | $97.15 | $96.06 | $96.49 | $69.03 | 7,202,804 |
| 2016-03-10 | $95.99 | $96.88 | $95.75 | $96.84 | $69.28 | 5,428,655 |
| 2016-03-09 | $94.87 | $96.07 | $94.66 | $96.01 | $68.68 | 6,544,284 |
| 2016-03-08 | $94.07 | $94.79 | $93.76 | $94.45 | $67.57 | 5,122,035 |
| 2016-03-07 | $94.02 | $94.19 | $93.10 | $93.90 | $67.17 | 4,888,808 |
| 2016-03-04 | $93.29 | $94.91 | $93.25 | $94.49 | $67.59 | 5,729,294 |
| 2016-03-03 | $91.54 | $93.29 | $91.31 | $93.26 | $66.71 | 4,144,085 |
| 2016-03-02 | $91.29 | $91.89 | $90.79 | $91.56 | $65.50 | 3,258,143 |
| 2016-03-01 | $91.60 | $91.73 | $91.02 | $91.54 | $65.48 | 4,489,803 |
| 2016-02-29 | $91.00 | $91.77 | $90.48 | $91.03 | $65.12 | 4,697,221 |
| 2016-02-26 | $92.54 | $92.87 | $91.11 | $91.45 | $65.42 | 4,025,108 |
| 2016-02-25 | $91.53 | $92.48 | $91.36 | $92.45 | $66.14 | 3,146,381 |
| 2016-02-24 | $91.85 | $91.91 | $90.70 | $91.46 | $65.43 | 4,534,095 |
| 2016-02-23 | $92.42 | $92.79 | $91.80 | $92.05 | $65.85 | 3,589,966 |
| 2016-02-22 | $92.34 | $92.85 | $92.02 | $92.54 | $66.20 | 3,796,812 |
| 2016-02-19 | $91.58 | $92.19 | $90.78 | $91.94 | $65.77 | 4,121,463 |
| 2016-02-18 | $91.14 | $91.82 | $91.07 | $91.65 | $65.56 | 5,886,167 |
| 2016-02-17 | $90.06 | $92.19 | $89.76 | $91.23 | $65.26 | 6,288,152 |
| 2016-02-16 | $89.50 | $90.34 | $88.60 | $90.12 | $64.47 | 4,482,856 |
| 2016-02-12 | $89.03 | $89.50 | $88.25 | $89.06 | $63.71 | 4,930,417 |
| 2016-02-11 | $88.15 | $88.75 | $87.50 | $88.34 | $63.20 | 4,181,218 |
| 2016-02-10 | $90.25 | $90.39 | $89.04 | $89.23 | $63.83 | 3,730,252 |
| 2016-02-09 | $89.29 | $90.56 | $88.93 | $90.02 | $64.40 | 5,114,078 |
| 2016-02-08 | $89.28 | $90.29 | $88.65 | $89.72 | $64.18 | 5,298,493 |
| 2016-02-05 | $89.19 | $89.61 | $87.42 | $89.55 | $64.06 | 4,557,229 |
| 2016-02-04 | $87.68 | $90.35 | $87.68 | $89.10 | $63.74 | 6,019,855 |
| 2016-02-03 | $89.84 | $90.28 | $88.48 | $89.79 | $64.23 | 6,022,120 |
| 2016-02-02 | $88.51 | $89.45 | $88.30 | $89.35 | $63.92 | 5,322,955 |
| 2016-02-01 | $89.79 | $90.31 | $89.33 | $89.41 | $63.96 | 5,985,599 |
| 2016-01-29 | $88.86 | $90.24 | $88.33 | $90.01 | $64.39 | 8,383,114 |
| 2016-01-28 | $88.79 | $89.72 | $87.61 | $89.06 | $63.71 | 3,856,915 |
| 2016-01-27 | $87.65 | $89.38 | $87.21 | $88.09 | $63.02 | 4,882,885 |
| 2016-01-26 | $86.76 | $88.32 | $86.76 | $87.31 | $62.46 | 4,543,961 |
| 2016-01-25 | $87.05 | $87.60 | $86.51 | $86.68 | $62.01 | 3,258,759 |
| 2016-01-22 | $86.75 | $87.17 | $85.80 | $86.87 | $62.14 | 3,676,997 |
| 2016-01-21 | $85.42 | $86.20 | $84.69 | $85.80 | $61.38 | 5,436,320 |
| 2016-01-20 | $86.68 | $86.90 | $84.46 | $85.86 | $61.42 | 5,729,552 |
| 2016-01-19 | $86.44 | $87.83 | $86.44 | $87.47 | $62.57 | 5,097,252 |
| 2016-01-15 | $86.05 | $86.94 | $85.11 | $86.29 | $61.73 | 7,420,453 |
| 2016-01-14 | $88.39 | $89.06 | $86.95 | $87.88 | $62.87 | 8,194,664 |
| 2016-01-13 | $89.00 | $89.20 | $88.06 | $88.31 | $63.17 | 6,109,298 |
| 2016-01-12 | $89.61 | $89.88 | $88.16 | $89.09 | $63.73 | 4,742,583 |
| 2016-01-11 | $87.44 | $89.33 | $87.40 | $89.17 | $63.79 | 8,020,963 |
| 2016-01-08 | $87.58 | $87.65 | $86.48 | $86.71 | $62.03 | 5,415,013 |
| 2016-01-07 | $86.68 | $88.46 | $86.68 | $87.25 | $62.42 | 6,132,455 |
| 2016-01-06 | $87.03 | $88.21 | $87.03 | $87.85 | $62.84 | 4,861,386 |
| 2016-01-05 | $87.03 | $88.23 | $86.85 | $87.87 | $62.86 | 3,923,393 |
| 2016-01-04 | $86.85 | $87.05 | $85.76 | $87.00 | $62.24 | 4,702,959 |
| 2015-12-31 | $88.48 | $88.64 | $87.86 | $87.91 | $62.89 | 2,502,007 |
| 2015-12-30 | $89.40 | $89.48 | $88.78 | $88.98 | $63.65 | 1,790,908 |
| 2015-12-29 | $89.04 | $89.48 | $88.84 | $89.36 | $63.92 | 2,212,128 |
| 2015-12-28 | $88.55 | $88.79 | $88.09 | $88.59 | $63.37 | 1,860,699 |
| 2015-12-24 | $88.75 | $89.23 | $88.63 | $88.86 | $63.57 | 1,201,729 |
| 2015-12-23 | $87.92 | $89.18 | $87.86 | $89.08 | $63.72 | 3,043,357 |
| 2015-12-22 | $86.94 | $87.79 | $86.24 | $87.66 | $62.71 | 4,377,822 |
| 2015-12-21 | $86.36 | $86.66 | $85.74 | $86.62 | $61.96 | 4,058,001 |
| 2015-12-18 | $88.73 | $88.73 | $86.92 | $86.92 | $61.46 | 10,767,953 |
| 2015-12-17 | $90.07 | $90.15 | $88.96 | $89.08 | $62.98 | 4,878,699 |
| 2015-12-16 | $88.04 | $90.27 | $88.00 | $90.15 | $63.74 | 5,274,448 |
| 2015-12-15 | $87.63 | $88.37 | $87.13 | $87.84 | $62.11 | 4,904,938 |
| 2015-12-14 | $86.38 | $87.42 | $85.89 | $87.16 | $61.63 | 4,636,826 |
| 2015-12-11 | $86.76 | $87.18 | $85.96 | $86.32 | $61.03 | 4,739,821 |
| 2015-12-10 | $87.92 | $88.32 | $87.23 | $87.73 | $62.03 | 4,183,675 |
| 2015-12-09 | $88.51 | $89.52 | $87.48 | $88.02 | $62.23 | 3,841,040 |
| 2015-12-08 | $88.56 | $88.92 | $88.07 | $88.77 | $62.76 | 4,119,395 |
| 2015-12-07 | $89.25 | $89.64 | $88.30 | $88.79 | $62.78 | 3,931,827 |
| 2015-12-04 | $87.41 | $89.76 | $87.41 | $89.70 | $63.42 | 7,203,459 |
| 2015-12-03 | $87.56 | $87.99 | $87.21 | $87.34 | $61.75 | 6,056,698 |
| 2015-12-02 | $87.55 | $87.78 | $87.00 | $87.30 | $61.72 | 3,522,577 |
| 2015-12-01 | $87.44 | $87.88 | $86.70 | $87.78 | $62.06 | 3,857,692 |
| 2015-11-30 | $87.91 | $88.31 | $87.20 | $87.39 | $61.79 | 5,968,621 |
| 2015-11-27 | $87.12 | $87.68 | $86.83 | $87.42 | $61.81 | 1,944,579 |
| 2015-11-25 | $86.62 | $87.27 | $86.33 | $87.17 | $61.63 | 2,676,094 |
| 2015-11-24 | $86.09 | $87.25 | $85.95 | $86.90 | $61.44 | 2,821,640 |
| 2015-11-23 | $86.22 | $86.76 | $85.92 | $86.59 | $61.22 | 3,029,079 |
| 2015-11-20 | $86.70 | $87.65 | $85.84 | $85.99 | $60.80 | 4,823,473 |
| 2015-11-19 | $85.68 | $86.49 | $85.64 | $86.25 | $60.98 | 4,507,823 |
| 2015-11-18 | $84.08 | $85.48 | $83.92 | $85.43 | $60.40 | 4,186,255 |
| 2015-11-17 | $84.30 | $84.64 | $83.55 | $83.84 | $59.28 | 3,173,896 |
| 2015-11-16 | $83.40 | $84.36 | $83.33 | $84.35 | $59.64 | 3,722,746 |
| 2015-11-13 | $83.86 | $84.43 | $83.27 | $83.40 | $58.97 | 3,471,791 |
| 2015-11-12 | $84.53 | $84.92 | $83.76 | $84.02 | $59.41 | 3,948,218 |
| 2015-11-11 | $85.28 | $85.83 | $85.00 | $85.05 | $60.13 | 2,563,555 |
| 2015-11-10 | $85.29 | $85.48 | $84.73 | $84.96 | $60.07 | 2,541,800 |
| 2015-11-09 | $85.76 | $85.84 | $84.73 | $85.25 | $60.27 | 4,029,952 |
| 2015-11-06 | $87.36 | $87.36 | $85.12 | $86.37 | $61.07 | 5,455,698 |
| 2015-11-05 | $88.04 | $88.31 | $87.78 | $88.16 | $62.33 | 1,046,169 |
| 2015-11-04 | $88.17 | $88.42 | $87.64 | $88.07 | $62.27 | 1,256,663 |
| 2015-11-03 | $88.39 | $88.52 | $87.70 | $88.34 | $62.46 | 3,445,351 |
| 2015-11-02 | $88.73 | $88.98 | $88.19 | $88.81 | $62.79 | 2,857,133 |
| 2015-10-30 | $89.33 | $89.47 | $88.40 | $88.40 | $62.50 | 4,062,551 |
| 2015-10-29 | $89.10 | $89.46 | $88.10 | $89.26 | $63.11 | 2,976,531 |
| 2015-10-28 | $89.30 | $89.89 | $88.23 | $89.40 | $63.21 | 3,231,427 |
| 2015-10-27 | $89.00 | $89.32 | $88.38 | $88.82 | $62.80 | 3,283,774 |
| 2015-10-26 | $89.65 | $90.08 | $89.33 | $89.70 | $63.42 | 4,124,497 |
| 2015-10-23 | $89.94 | $89.94 | $88.76 | $89.63 | $63.37 | 4,307,870 |
| 2015-10-22 | $88.83 | $89.94 | $88.63 | $89.55 | $63.32 | 4,755,029 |
| 2015-10-21 | $88.90 | $89.68 | $88.37 | $88.98 | $62.91 | 3,643,496 |
| 2015-10-20 | $88.61 | $88.85 | $88.28 | $88.72 | $62.73 | 4,495,786 |
| 2015-10-19 | $87.65 | $88.49 | $87.23 | $88.42 | $62.52 | 4,796,762 |
| 2015-10-16 | $86.37 | $88.04 | $85.89 | $87.78 | $62.06 | 5,479,777 |
| 2015-10-15 | $85.59 | $86.36 | $85.20 | $86.07 | $60.85 | 5,880,612 |
| 2015-10-14 | $84.66 | $85.41 | $84.36 | $84.48 | $59.73 | 5,556,358 |
| 2015-10-13 | $84.53 | $84.63 | $83.79 | $84.41 | $59.68 | 3,089,284 |
| 2015-10-12 | $84.22 | $84.89 | $84.12 | $84.66 | $59.86 | 2,386,547 |
| 2015-10-09 | $84.08 | $84.58 | $84.05 | $84.07 | $59.44 | 5,058,351 |
| 2015-10-08 | $82.66 | $84.29 | $82.40 | $84.15 | $59.50 | 3,922,975 |
| 2015-10-07 | $81.57 | $82.88 | $81.55 | $82.67 | $58.45 | 3,682,496 |
| 2015-10-06 | $81.62 | $81.88 | $80.96 | $81.49 | $57.62 | 3,522,592 |
| 2015-10-05 | $80.40 | $81.87 | $80.00 | $81.71 | $57.77 | 5,715,055 |
| 2015-10-02 | $78.82 | $79.96 | $78.41 | $79.95 | $56.53 | 3,733,876 |
| 2015-10-01 | $79.68 | $79.74 | $78.86 | $79.46 | $56.18 | 3,961,739 |
| 2015-09-30 | $79.32 | $79.59 | $78.78 | $79.33 | $56.09 | 4,836,734 |
| 2015-09-29 | $78.82 | $79.25 | $78.03 | $78.64 | $55.60 | 4,194,672 |
| 2015-09-28 | $78.99 | $80.33 | $78.73 | $78.91 | $55.79 | 4,315,501 |
| 2015-09-25 | $80.76 | $81.31 | $80.35 | $80.60 | $56.26 | 3,396,142 |
| 2015-09-24 | $80.00 | $80.60 | $79.78 | $80.41 | $56.13 | 3,068,237 |
| 2015-09-23 | $80.85 | $80.96 | $79.94 | $80.43 | $56.14 | 2,437,396 |
| 2015-09-22 | $81.11 | $81.53 | $80.43 | $80.77 | $56.38 | 3,605,913 |
| 2015-09-21 | $81.69 | $82.46 | $81.58 | $82.12 | $57.32 | 3,631,558 |
| 2015-09-18 | $81.29 | $82.16 | $80.77 | $81.22 | $56.69 | 8,268,331 |
| 2015-09-17 | $82.34 | $83.05 | $81.50 | $82.08 | $57.29 | 4,633,473 |
| 2015-09-16 | $80.95 | $82.49 | $80.86 | $82.10 | $57.31 | 5,925,198 |
| 2015-09-15 | $79.52 | $80.88 | $79.01 | $80.81 | $56.41 | 4,025,657 |
| 2015-09-14 | $79.68 | $79.79 | $78.88 | $79.35 | $55.39 | 3,628,851 |
| 2015-09-11 | $78.93 | $79.52 | $78.40 | $79.47 | $55.47 | 5,234,302 |
| 2015-09-10 | $78.00 | $79.40 | $78.00 | $78.87 | $55.05 | 3,871,615 |
| 2015-09-09 | $80.06 | $80.24 | $78.09 | $78.27 | $54.63 | 4,062,096 |
| 2015-09-08 | $78.81 | $79.79 | $78.13 | $79.76 | $55.67 | 4,779,774 |
| 2015-09-04 | $78.36 | $78.52 | $77.00 | $77.29 | $53.95 | 5,233,768 |
| 2015-09-03 | $79.16 | $79.81 | $78.75 | $79.45 | $55.46 | 3,363,499 |
| 2015-09-02 | $78.41 | $78.73 | $77.84 | $78.70 | $54.93 | 3,593,942 |
Philip Morris International Inc (PM) News Headlines
.jpg)
.jpg)
BAT, Philip Morris settle all patent litigations relating to heated tobacco, vapes
None
reuters.com Feb. 2, 2024.jpg)
Tobacco Giants’Patent Settlement Clears Path for Smokeless Products
None
bloomberg.com Feb. 2, 2024Recent Philip Morris International Inc (PM) News
.jpg)
.jpg)
Similar Companies to Philip Morris International Inc (PM) in the Tobacco Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Altria Group Inc | MO | Tobacco | Consumer Defensive | 104,280 |
| Philip Morris International Inc | PM | Tobacco | Consumer Defensive | 86,000 |
| Universal Corp | UVV | Tobacco | Consumer Defensive | 16,000 |
| Vector Group Ltd | VGR | Tobacco | Consumer Defensive | 1,900 |
| Turning Point Brands Inc | TPB | Tobacco | Consumer Defensive | 200 |
| British American Tobacco Plc | BTI | Tobacco | Consumer Defensive | 0 |
| Kaival Brands Innovations Group Inc | KAVL | Tobacco | Consumer Defensive | 0 |