Prudential Financial Inc (PRU) Exchange: NYSE
Data as of June 26, 2025
$106.74 ($1.22) 1.16%
Prudential Financial Inc - Daily Information
Click for more stock information on Prudential Financial Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $106.13 |
| Previous Close | $106.74 |
| High | $107.03 |
| Low | $105.77 |
| Adjusted Open | $106.13 |
| Previous Adjusted Close | $106.74 |
| Adjusted High | $107.03 |
| Adjusted Low | $105.77 |
About Prudential Financial Inc (PRU)
Prudential Financial Inc (PRU) is a global financial services leader with decades of history in helping individuals and institutions manage risk and achieve financial goals. Prudential has investments in the U.S., Asia, Europe and Latin America, reaching 16.1 million clients and operating in 8 countries. Founded in 1875 as an investment business, Prudential has grown to be a global leader in asset management, insurance and employee benefits services. Prudential is one of the most recognizable and financially secure corporations in the world and continues to expand into new markets and explore new products. Recently, Prudential announced plans to launch a new âShare Builderâ program, allowing clients to gradually build a portfolio of stocks and ETFs with a minimum monthly contribution of $100. In 2020, despite the pandemic, Prudential Financial Inc (PRU) has seen a consistent increase in its stock price, rising by over 17% in the past 12 months.
Invest in Prudential Financial Inc (PRU)
Historical Stock Data for Prudential Financial Inc (PRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $106.13 | $107.03 | $105.77 | $106.74 | $106.74 | 1,401,016 |
| 2025-06-25 | $106.26 | $106.40 | $105.22 | $105.52 | $105.52 | 1,309,077 |
| 2025-06-24 | $106.23 | $107.59 | $106.18 | $106.30 | $106.30 | 1,769,784 |
| 2025-06-23 | $104.00 | $105.83 | $103.09 | $105.60 | $105.60 | 1,672,989 |
| 2025-06-20 | $104.56 | $105.68 | $104.04 | $104.33 | $104.33 | 2,638,420 |
| 2025-06-18 | $103.49 | $105.11 | $103.36 | $104.11 | $104.11 | 1,385,331 |
| 2025-06-17 | $104.06 | $104.92 | $103.02 | $103.39 | $103.39 | 1,897,058 |
| 2025-06-16 | $104.03 | $105.08 | $103.40 | $104.94 | $104.94 | 1,559,931 |
| 2025-06-13 | $103.53 | $104.28 | $102.68 | $102.97 | $102.97 | 1,358,187 |
| 2025-06-12 | $104.41 | $105.07 | $103.01 | $104.90 | $104.90 | 1,428,827 |
| 2025-06-11 | $106.27 | $106.81 | $104.52 | $104.61 | $104.61 | 2,249,163 |
| 2025-06-10 | $105.39 | $106.36 | $104.98 | $106.09 | $106.09 | 1,117,010 |
| 2025-06-09 | $106.00 | $106.42 | $105.07 | $105.82 | $105.82 | 1,413,709 |
| 2025-06-06 | $105.28 | $105.82 | $104.73 | $105.58 | $105.58 | 1,006,394 |
| 2025-06-05 | $103.92 | $104.26 | $102.94 | $103.73 | $103.73 | 990,023 |
| 2025-06-04 | $105.06 | $105.52 | $103.78 | $103.78 | $103.78 | 1,398,549 |
| 2025-06-03 | $103.28 | $105.00 | $102.40 | $104.42 | $104.42 | 1,770,839 |
| 2025-06-02 | $103.33 | $103.62 | $101.92 | $103.60 | $103.60 | 1,441,034 |
| 2025-05-30 | $103.77 | $104.27 | $102.86 | $103.89 | $103.89 | 3,535,578 |
| 2025-05-29 | $103.71 | $104.39 | $102.90 | $104.33 | $104.33 | 1,364,174 |
| 2025-05-28 | $104.80 | $104.97 | $102.75 | $102.89 | $102.89 | 2,261,124 |
| 2025-05-27 | $102.64 | $104.73 | $102.37 | $104.54 | $104.54 | 1,970,694 |
| 2025-05-23 | $100.09 | $102.44 | $100.00 | $101.92 | $101.92 | 1,499,942 |
| 2025-05-22 | $101.95 | $103.04 | $101.36 | $102.32 | $102.32 | 1,384,578 |
| 2025-05-21 | $105.16 | $105.25 | $101.76 | $101.80 | $101.80 | 2,597,141 |
| 2025-05-20 | $106.63 | $107.17 | $105.75 | $105.87 | $105.87 | 1,369,271 |
| 2025-05-19 | $106.25 | $108.20 | $106.02 | $107.98 | $107.98 | 1,516,644 |
| 2025-05-16 | $106.82 | $107.68 | $106.49 | $107.33 | $107.33 | 1,434,176 |
| 2025-05-15 | $105.72 | $107.31 | $105.57 | $107.00 | $107.00 | 1,363,966 |
| 2025-05-14 | $107.13 | $107.55 | $105.72 | $106.32 | $106.32 | 1,757,273 |
| 2025-05-13 | $107.47 | $108.36 | $106.86 | $107.40 | $107.40 | 1,271,850 |
| 2025-05-12 | $106.97 | $107.70 | $106.00 | $107.35 | $107.35 | 2,350,530 |
| 2025-05-09 | $103.99 | $104.38 | $103.18 | $103.59 | $103.59 | 1,001,885 |
| 2025-05-08 | $102.11 | $104.58 | $101.83 | $103.61 | $103.61 | 1,768,422 |
| 2025-05-07 | $102.80 | $103.13 | $100.72 | $101.23 | $101.23 | 2,436,349 |
| 2025-05-06 | $101.53 | $103.54 | $101.50 | $101.88 | $101.88 | 1,726,662 |
| 2025-05-05 | $102.46 | $103.82 | $102.18 | $102.67 | $102.67 | 1,435,782 |
| 2025-05-02 | $103.68 | $104.60 | $102.59 | $103.62 | $103.62 | 1,595,626 |
| 2025-05-01 | $102.36 | $105.16 | $101.53 | $101.73 | $101.73 | 2,730,411 |
| 2025-04-30 | $101.00 | $102.93 | $99.72 | $102.71 | $102.71 | 2,472,356 |
| 2025-04-29 | $103.00 | $104.27 | $102.50 | $104.03 | $104.03 | 1,192,289 |
| 2025-04-28 | $103.27 | $104.73 | $103.02 | $103.61 | $103.61 | 1,021,528 |
| 2025-04-25 | $103.74 | $104.19 | $102.11 | $102.90 | $102.90 | 1,276,667 |
| 2025-04-24 | $101.86 | $104.54 | $101.29 | $104.03 | $104.03 | 1,678,067 |
| 2025-04-23 | $102.96 | $105.09 | $101.24 | $101.59 | $101.59 | 1,565,236 |
| 2025-04-22 | $98.76 | $100.57 | $98.44 | $100.21 | $100.21 | 1,384,468 |
| 2025-04-21 | $98.55 | $99.36 | $95.76 | $96.87 | $96.87 | 1,816,664 |
| 2025-04-17 | $99.56 | $101.08 | $98.85 | $99.47 | $99.47 | 1,480,035 |
| 2025-04-16 | $99.66 | $100.92 | $97.74 | $98.62 | $98.62 | 1,579,649 |
| 2025-04-15 | $100.75 | $102.27 | $100.07 | $100.23 | $100.23 | 1,721,701 |
| 2025-04-14 | $100.74 | $102.47 | $99.91 | $101.43 | $101.43 | 1,726,653 |
| 2025-04-11 | $98.00 | $99.36 | $95.36 | $98.83 | $98.83 | 2,635,431 |
| 2025-04-10 | $101.39 | $102.04 | $96.02 | $98.48 | $98.48 | 2,764,659 |
| 2025-04-09 | $94.00 | $105.05 | $92.72 | $103.91 | $103.91 | 4,004,275 |
| 2025-04-08 | $100.24 | $101.26 | $93.12 | $95.12 | $95.12 | 2,990,601 |
| 2025-04-07 | $93.92 | $99.44 | $90.38 | $95.78 | $95.78 | 3,814,582 |
| 2025-04-04 | $101.03 | $101.54 | $95.73 | $96.53 | $96.53 | 3,518,329 |
| 2025-04-03 | $106.99 | $108.00 | $104.58 | $104.79 | $104.79 | 2,817,363 |
| 2025-04-02 | $109.86 | $113.12 | $109.86 | $112.71 | $112.71 | 1,693,838 |
| 2025-04-01 | $111.51 | $112.35 | $110.29 | $111.69 | $111.69 | 1,359,136 |
| 2025-03-31 | $108.99 | $112.52 | $108.88 | $111.68 | $111.68 | 1,892,922 |
| 2025-03-28 | $114.17 | $114.40 | $108.83 | $110.07 | $110.07 | 2,240,127 |
| 2025-03-27 | $115.43 | $115.70 | $114.10 | $114.41 | $114.41 | 1,716,977 |
| 2025-03-26 | $115.00 | $116.81 | $114.79 | $115.59 | $115.59 | 2,407,287 |
| 2025-03-25 | $113.79 | $114.97 | $113.79 | $114.36 | $114.36 | 1,820,058 |
| 2025-03-24 | $111.75 | $113.42 | $111.41 | $113.24 | $113.24 | 1,745,032 |
| 2025-03-21 | $110.02 | $110.97 | $109.21 | $110.27 | $110.27 | 3,274,318 |
| 2025-03-20 | $109.76 | $111.84 | $109.76 | $110.78 | $110.78 | 1,203,713 |
| 2025-03-19 | $109.80 | $111.37 | $109.76 | $110.62 | $110.62 | 1,252,315 |
| 2025-03-18 | $110.84 | $111.15 | $109.46 | $109.74 | $109.74 | 1,490,280 |
| 2025-03-17 | $108.47 | $110.94 | $108.31 | $110.29 | $110.29 | 1,432,137 |
| 2025-03-14 | $106.00 | $108.71 | $105.44 | $108.49 | $108.49 | 1,596,513 |
| 2025-03-13 | $106.46 | $107.83 | $104.77 | $105.04 | $105.04 | 1,503,140 |
| 2025-03-12 | $106.63 | $106.84 | $104.61 | $106.09 | $106.09 | 1,856,843 |
| 2025-03-11 | $106.23 | $106.97 | $104.56 | $105.58 | $105.58 | 2,532,486 |
| 2025-03-10 | $108.91 | $109.31 | $104.90 | $106.34 | $106.34 | 2,769,192 |
| 2025-03-07 | $109.63 | $111.71 | $108.65 | $111.24 | $111.24 | 1,909,540 |
| 2025-03-06 | $109.93 | $110.84 | $108.22 | $110.14 | $110.14 | 1,398,286 |
| 2025-03-05 | $109.64 | $111.18 | $108.90 | $110.69 | $110.69 | 1,996,270 |
| 2025-03-04 | $112.11 | $112.49 | $108.72 | $109.59 | $109.59 | 2,163,322 |
| 2025-03-03 | $115.84 | $116.62 | $112.56 | $113.48 | $113.48 | 1,677,416 |
| 2025-02-28 | $113.43 | $115.14 | $113.14 | $115.10 | $115.10 | 2,931,895 |
| 2025-02-27 | $112.73 | $114.26 | $112.20 | $112.75 | $112.75 | 1,423,362 |
| 2025-02-26 | $111.31 | $112.61 | $111.10 | $111.92 | $111.92 | 1,295,024 |
| 2025-02-25 | $111.51 | $111.56 | $110.04 | $111.10 | $111.10 | 2,454,808 |
| 2025-02-24 | $110.08 | $111.40 | $109.59 | $110.51 | $110.51 | 1,679,714 |
| 2025-02-21 | $111.19 | $111.60 | $108.56 | $109.50 | $109.50 | 1,575,547 |
| 2025-02-20 | $111.29 | $111.60 | $109.75 | $111.13 | $111.13 | 1,550,282 |
| 2025-02-19 | $111.33 | $111.87 | $110.74 | $111.66 | $111.66 | 1,475,466 |
| 2025-02-18 | $110.42 | $111.81 | $110.11 | $111.79 | $111.79 | 1,366,588 |
| 2025-02-14 | $112.10 | $112.90 | $111.16 | $111.56 | $110.23 | 1,276,800 |
| 2025-02-13 | $110.80 | $112.09 | $110.00 | $111.91 | $110.57 | 1,197,514 |
| 2025-02-12 | $110.76 | $111.39 | $109.85 | $110.81 | $109.49 | 2,105,802 |
| 2025-02-11 | $111.32 | $111.91 | $110.68 | $111.64 | $110.31 | 1,132,721 |
| 2025-02-10 | $112.86 | $113.35 | $111.41 | $112.09 | $110.75 | 1,496,618 |
| 2025-02-07 | $113.75 | $113.75 | $112.45 | $112.82 | $111.47 | 1,900,220 |
| 2025-02-06 | $115.31 | $115.31 | $112.24 | $113.52 | $112.17 | 1,878,155 |
| 2025-02-05 | $114.84 | $115.48 | $111.82 | $114.06 | $112.70 | 4,048,901 |
| 2025-02-04 | $118.01 | $119.69 | $117.40 | $117.95 | $116.54 | 2,393,648 |
| 2025-02-03 | $117.85 | $119.85 | $116.55 | $118.89 | $117.47 | 1,899,582 |
| 2025-01-31 | $121.54 | $122.34 | $120.36 | $120.76 | $119.32 | 1,990,473 |
| 2025-01-30 | $123.36 | $123.41 | $121.03 | $121.88 | $120.43 | 1,196,706 |
| 2025-01-29 | $121.27 | $123.88 | $121.06 | $122.33 | $120.87 | 1,579,392 |
| 2025-01-28 | $120.37 | $121.98 | $120.31 | $121.18 | $119.73 | 1,943,219 |
| 2025-01-27 | $117.79 | $120.56 | $117.73 | $120.52 | $119.08 | 1,834,842 |
| 2025-01-24 | $116.89 | $118.46 | $116.89 | $117.31 | $115.91 | 2,305,679 |
| 2025-01-23 | $117.03 | $118.19 | $116.66 | $116.89 | $115.50 | 1,662,747 |
| 2025-01-22 | $120.10 | $120.21 | $117.23 | $117.35 | $115.95 | 2,324,932 |
| 2025-01-21 | $119.65 | $120.92 | $119.10 | $120.27 | $118.83 | 1,701,084 |
| 2025-01-17 | $118.88 | $120.39 | $118.17 | $119.01 | $117.59 | 1,535,535 |
| 2025-01-16 | $116.00 | $118.70 | $115.27 | $118.40 | $116.99 | 2,299,962 |
| 2025-01-15 | $119.69 | $120.59 | $118.53 | $120.06 | $118.63 | 1,429,336 |
| 2025-01-14 | $116.20 | $117.89 | $116.20 | $117.61 | $116.21 | 1,363,782 |
| 2025-01-13 | $114.23 | $116.48 | $113.62 | $116.29 | $114.90 | 1,240,078 |
| 2025-01-10 | $117.03 | $117.59 | $114.03 | $114.53 | $114.53 | 1,911,124 |
| 2025-01-08 | $118.51 | $118.87 | $116.68 | $118.43 | $118.43 | 1,388,775 |
| 2025-01-07 | $119.51 | $120.53 | $118.22 | $119.18 | $119.18 | 1,584,118 |
| 2025-01-06 | $119.49 | $121.24 | $118.56 | $118.64 | $118.64 | 1,093,677 |
| 2025-01-03 | $118.91 | $119.35 | $117.69 | $119.14 | $119.14 | 989,967 |
| 2025-01-02 | $119.03 | $119.80 | $117.83 | $118.27 | $118.27 | 923,543 |
| 2024-12-31 | $118.47 | $119.31 | $118.13 | $118.53 | $118.53 | 682,134 |
| 2024-12-30 | $117.75 | $118.61 | $116.63 | $118.15 | $118.15 | 768,330 |
| 2024-12-27 | $119.16 | $120.69 | $118.42 | $119.06 | $119.06 | 736,307 |
| 2024-12-26 | $118.93 | $120.17 | $118.69 | $120.07 | $120.07 | 633,321 |
| 2024-12-24 | $118.57 | $119.37 | $118.20 | $119.26 | $119.26 | 435,618 |
| 2024-12-23 | $117.55 | $118.64 | $117.03 | $118.56 | $118.56 | 1,301,582 |
| 2024-12-20 | $114.98 | $118.80 | $114.37 | $117.83 | $117.83 | 3,350,910 |
| 2024-12-19 | $116.30 | $117.17 | $115.34 | $115.47 | $115.47 | 1,869,010 |
| 2024-12-18 | $118.81 | $119.42 | $114.36 | $114.59 | $114.59 | 1,850,665 |
| 2024-12-17 | $119.71 | $120.45 | $118.40 | $118.89 | $118.89 | 1,388,783 |
| 2024-12-16 | $120.15 | $120.91 | $119.38 | $120.61 | $120.61 | 1,506,779 |
| 2024-12-13 | $121.16 | $121.43 | $120.01 | $120.48 | $120.48 | 1,383,736 |
| 2024-12-12 | $120.25 | $122.33 | $119.84 | $120.61 | $120.61 | 1,567,507 |
| 2024-12-11 | $122.33 | $122.33 | $119.76 | $120.07 | $120.07 | 1,995,498 |
| 2024-12-10 | $122.57 | $122.57 | $120.20 | $121.24 | $121.24 | 1,440,208 |
| 2024-12-09 | $126.77 | $126.86 | $122.45 | $122.56 | $122.56 | 1,658,890 |
| 2024-12-06 | $127.45 | $127.82 | $126.02 | $126.56 | $126.56 | 1,391,124 |
| 2024-12-05 | $126.00 | $127.75 | $126.00 | $127.29 | $127.29 | 1,578,027 |
| 2024-12-04 | $126.56 | $127.12 | $125.12 | $125.90 | $125.90 | 1,224,117 |
| 2024-12-03 | $128.61 | $128.72 | $126.31 | $127.15 | $127.15 | 1,365,818 |
| 2024-12-02 | $129.81 | $129.81 | $127.33 | $128.41 | $128.41 | 1,482,740 |
| 2024-11-29 | $129.72 | $130.39 | $129.31 | $129.41 | $129.41 | 781,112 |
| 2024-11-27 | $129.34 | $130.55 | $129.25 | $129.52 | $129.52 | 994,103 |
| 2024-11-26 | $128.07 | $129.26 | $127.07 | $129.11 | $129.11 | 1,138,425 |
| 2024-11-25 | $128.49 | $129.69 | $128.09 | $128.71 | $128.71 | 2,127,087 |
| 2024-11-22 | $126.26 | $128.50 | $126.26 | $127.89 | $127.89 | 1,117,397 |
| 2024-11-21 | $125.00 | $127.29 | $124.37 | $126.26 | $126.26 | 1,452,141 |
| 2024-11-20 | $125.11 | $125.18 | $123.38 | $124.11 | $124.11 | 1,563,736 |
| 2024-11-19 | $125.00 | $125.77 | $123.64 | $124.61 | $124.61 | 1,509,987 |
| 2024-11-18 | $127.50 | $128.22 | $127.24 | $128.14 | $126.82 | 1,328,680 |
| 2024-11-15 | $125.91 | $128.10 | $125.91 | $127.41 | $126.09 | 3,049,858 |
| 2024-11-14 | $126.20 | $127.10 | $125.03 | $125.75 | $124.45 | 1,190,875 |
| 2024-11-13 | $125.47 | $126.34 | $124.83 | $125.26 | $125.26 | 1,036,185 |
| 2024-11-12 | $124.62 | $125.83 | $124.53 | $125.49 | $125.49 | 1,109,527 |
| 2024-11-11 | $123.70 | $126.00 | $122.96 | $125.00 | $125.00 | 1,954,528 |
| 2024-11-08 | $124.00 | $124.41 | $121.36 | $121.89 | $121.89 | 2,012,036 |
| 2024-11-07 | $126.72 | $127.23 | $123.40 | $123.88 | $123.88 | 1,809,574 |
| 2024-11-06 | $127.51 | $129.13 | $126.70 | $127.73 | $127.73 | 3,698,274 |
| 2024-11-05 | $120.08 | $121.16 | $119.08 | $120.18 | $120.18 | 1,805,683 |
| 2024-11-04 | $121.41 | $121.86 | $120.10 | $120.66 | $120.66 | 1,529,699 |
| 2024-11-01 | $123.23 | $124.42 | $121.27 | $121.28 | $121.28 | 1,992,051 |
| 2024-10-31 | $125.67 | $126.67 | $122.46 | $122.48 | $122.48 | 2,083,939 |
| 2024-10-30 | $125.39 | $127.42 | $125.18 | $126.64 | $126.64 | 2,009,100 |
| 2024-10-29 | $125.50 | $126.29 | $124.90 | $125.27 | $125.27 | 1,302,712 |
| 2024-10-28 | $124.40 | $126.13 | $124.18 | $125.60 | $125.60 | 1,335,789 |
| 2024-10-25 | $125.50 | $125.51 | $122.95 | $123.46 | $123.46 | 1,247,175 |
| 2024-10-24 | $125.54 | $125.84 | $124.31 | $125.36 | $125.36 | 688,757 |
| 2024-10-23 | $125.02 | $125.59 | $124.20 | $125.16 | $125.16 | 853,677 |
| 2024-10-22 | $125.43 | $126.33 | $124.79 | $125.64 | $125.64 | 758,675 |
| 2024-10-21 | $126.93 | $127.61 | $125.29 | $125.57 | $125.57 | 1,003,456 |
| 2024-10-18 | $128.00 | $128.00 | $126.60 | $127.40 | $127.40 | 1,055,546 |
| 2024-10-17 | $127.01 | $127.95 | $127.01 | $127.82 | $127.82 | 1,144,361 |
| 2024-10-16 | $126.39 | $127.42 | $126.22 | $127.03 | $127.03 | 1,459,268 |
| 2024-10-15 | $125.66 | $127.39 | $125.12 | $125.83 | $125.83 | 1,646,940 |
| 2024-10-14 | $123.86 | $125.38 | $123.32 | $125.17 | $125.17 | 1,270,050 |
| 2024-10-11 | $122.38 | $124.80 | $122.30 | $123.72 | $123.72 | 1,374,717 |
| 2024-10-10 | $122.90 | $123.00 | $121.07 | $121.70 | $121.70 | 1,065,157 |
| 2024-10-09 | $120.80 | $122.91 | $120.47 | $122.12 | $122.12 | 1,562,593 |
| 2024-10-08 | $120.66 | $121.33 | $120.01 | $120.88 | $120.88 | 972,864 |
| 2024-10-07 | $122.19 | $123.11 | $119.97 | $120.46 | $120.46 | 1,393,387 |
| 2024-10-04 | $121.32 | $123.55 | $120.62 | $122.99 | $122.99 | 1,889,567 |
| 2024-10-03 | $118.10 | $118.96 | $117.33 | $118.90 | $118.90 | 1,540,767 |
| 2024-10-02 | $119.34 | $120.66 | $118.69 | $118.95 | $118.95 | 1,151,258 |
| 2024-10-01 | $120.47 | $120.49 | $117.95 | $119.36 | $119.36 | 1,291,477 |
| 2024-09-30 | $120.73 | $121.25 | $119.42 | $121.10 | $121.10 | 1,301,517 |
| 2024-09-27 | $120.87 | $121.83 | $120.25 | $120.81 | $120.81 | 893,288 |
| 2024-09-26 | $120.18 | $121.25 | $119.72 | $120.54 | $120.54 | 1,086,314 |
| 2024-09-25 | $120.16 | $120.45 | $119.35 | $119.57 | $119.57 | 1,460,982 |
| 2024-09-24 | $121.13 | $121.37 | $119.62 | $119.81 | $119.81 | 1,294,972 |
| 2024-09-23 | $121.61 | $122.30 | $120.52 | $120.79 | $120.79 | 1,180,663 |
| 2024-09-20 | $121.17 | $121.56 | $120.41 | $121.36 | $121.36 | 2,966,283 |
| 2024-09-19 | $121.70 | $122.19 | $120.26 | $121.80 | $121.80 | 1,501,497 |
| 2024-09-18 | $119.17 | $120.54 | $118.39 | $119.44 | $119.44 | 1,298,551 |
| 2024-09-17 | $118.00 | $119.51 | $118.00 | $118.68 | $118.68 | 1,079,893 |
| 2024-09-16 | $117.06 | $118.36 | $116.70 | $117.73 | $117.73 | 1,318,382 |
| 2024-09-13 | $116.46 | $117.10 | $116.02 | $116.26 | $116.26 | 1,219,857 |
| 2024-09-12 | $115.21 | $115.85 | $113.09 | $115.84 | $115.84 | 1,512,892 |
| 2024-09-11 | $114.03 | $114.83 | $111.55 | $114.72 | $114.72 | 1,724,261 |
| 2024-09-10 | $115.23 | $115.23 | $112.76 | $114.68 | $114.68 | 1,278,045 |
| 2024-09-09 | $114.50 | $115.69 | $113.31 | $114.95 | $114.95 | 1,666,339 |
| 2024-09-06 | $117.81 | $118.49 | $112.60 | $113.25 | $113.25 | 2,979,272 |
| 2024-09-05 | $120.30 | $120.48 | $117.00 | $117.78 | $117.78 | 1,429,859 |
| 2024-09-04 | $121.04 | $122.03 | $118.59 | $119.55 | $119.55 | 1,371,036 |
| 2024-09-03 | $120.09 | $121.45 | $119.67 | $120.70 | $120.70 | 1,351,552 |
| 2024-08-30 | $120.06 | $121.45 | $119.69 | $121.16 | $121.16 | 2,141,459 |
| 2024-08-29 | $119.44 | $120.56 | $118.07 | $119.80 | $119.80 | 1,277,324 |
| 2024-08-28 | $117.81 | $119.32 | $117.79 | $118.78 | $118.78 | 1,056,610 |
| 2024-08-27 | $118.11 | $118.23 | $117.35 | $117.92 | $117.92 | 1,069,391 |
| 2024-08-26 | $118.00 | $119.17 | $117.50 | $118.01 | $118.01 | 1,299,849 |
| 2024-08-23 | $115.79 | $117.70 | $115.50 | $117.41 | $117.41 | 1,091,052 |
| 2024-08-22 | $114.40 | $115.34 | $114.17 | $115.24 | $115.24 | 1,056,481 |
| 2024-08-21 | $113.46 | $114.47 | $113.00 | $114.35 | $114.35 | 1,018,654 |
| 2024-08-20 | $114.50 | $114.81 | $113.06 | $113.26 | $113.26 | 1,311,517 |
| 2024-08-19 | $114.63 | $115.90 | $114.63 | $115.77 | $114.46 | 1,288,352 |
| 2024-08-16 | $113.93 | $115.00 | $113.70 | $114.89 | $113.59 | 3,366,205 |
| 2024-08-15 | $113.07 | $114.13 | $111.97 | $113.56 | $113.56 | 2,023,315 |
| 2024-08-14 | $109.57 | $111.76 | $109.50 | $111.40 | $111.40 | 1,710,882 |
| 2024-08-13 | $109.13 | $109.68 | $107.66 | $109.50 | $109.50 | 1,444,554 |
| 2024-08-12 | $110.48 | $110.81 | $108.17 | $108.40 | $108.40 | 1,375,788 |
| 2024-08-09 | $108.79 | $109.70 | $108.25 | $109.46 | $109.46 | 1,150,485 |
| 2024-08-08 | $107.69 | $109.19 | $107.54 | $108.72 | $108.72 | 1,673,166 |
| 2024-08-07 | $108.82 | $109.78 | $106.69 | $106.76 | $106.76 | 1,802,873 |
| 2024-08-06 | $105.70 | $108.28 | $105.70 | $107.05 | $107.05 | 2,048,414 |
| 2024-08-05 | $108.17 | $108.17 | $104.45 | $105.53 | $105.53 | 4,022,730 |
| 2024-08-02 | $118.32 | $120.88 | $108.49 | $110.26 | $110.26 | 5,436,589 |
| 2024-08-01 | $126.48 | $127.34 | $121.74 | $122.49 | $122.49 | 2,740,647 |
| 2024-07-31 | $126.00 | $126.78 | $125.19 | $125.32 | $125.32 | 1,708,971 |
| 2024-07-30 | $124.93 | $126.55 | $124.93 | $125.96 | $125.96 | 1,073,587 |
| 2024-07-29 | $124.30 | $124.59 | $123.50 | $124.34 | $124.34 | 855,779 |
| 2024-07-26 | $123.80 | $124.98 | $123.44 | $124.14 | $124.14 | 1,315,951 |
| 2024-07-25 | $123.78 | $125.31 | $123.03 | $123.09 | $123.09 | 1,140,985 |
| 2024-07-24 | $124.21 | $125.08 | $123.21 | $123.38 | $123.38 | 966,559 |
| 2024-07-23 | $124.17 | $125.01 | $123.83 | $124.43 | $124.43 | 1,087,005 |
| 2024-07-22 | $123.82 | $124.84 | $123.35 | $124.61 | $124.61 | 1,233,137 |
| 2024-07-19 | $125.43 | $125.46 | $123.58 | $123.76 | $123.76 | 1,427,335 |
| 2024-07-18 | $126.27 | $128.07 | $124.82 | $125.30 | $125.30 | 1,604,537 |
| 2024-07-17 | $126.80 | $128.53 | $126.60 | $127.32 | $127.32 | 1,360,774 |
| 2024-07-16 | $125.31 | $127.57 | $125.25 | $126.52 | $126.52 | 1,516,157 |
| 2024-07-15 | $123.39 | $126.04 | $123.39 | $125.54 | $125.54 | 1,457,019 |
| 2024-07-12 | $122.73 | $124.19 | $122.68 | $123.27 | $123.27 | 1,298,341 |
| 2024-07-11 | $120.50 | $122.47 | $120.13 | $122.38 | $122.38 | 1,460,584 |
| 2024-07-10 | $118.88 | $120.42 | $118.76 | $120.39 | $120.39 | 1,451,908 |
| 2024-07-09 | $117.00 | $119.63 | $116.71 | $118.63 | $118.63 | 1,120,791 |
| 2024-07-08 | $117.37 | $118.21 | $116.77 | $117.04 | $117.04 | 741,472 |
| 2024-07-05 | $118.00 | $118.25 | $116.47 | $116.84 | $116.84 | 919,690 |
| 2024-07-03 | $118.55 | $119.62 | $118.07 | $118.55 | $118.55 | 718,184 |
| 2024-07-02 | $116.82 | $118.63 | $116.82 | $118.55 | $118.55 | 1,009,003 |
| 2024-07-01 | $118.00 | $118.91 | $116.98 | $117.53 | $117.53 | 1,069,863 |
| 2024-06-28 | $117.50 | $118.31 | $116.76 | $117.19 | $117.19 | 2,257,039 |
| 2024-06-27 | $117.45 | $118.08 | $116.72 | $117.33 | $117.33 | 958,273 |
| 2024-06-26 | $117.92 | $118.09 | $116.43 | $117.62 | $117.62 | 1,278,308 |
| 2024-06-25 | $119.11 | $119.66 | $118.06 | $118.59 | $118.59 | 1,124,390 |
| 2024-06-24 | $118.19 | $120.07 | $117.96 | $119.16 | $119.16 | 1,474,912 |
| 2024-06-21 | $117.34 | $117.89 | $116.72 | $117.73 | $117.73 | 3,252,009 |
| 2024-06-20 | $115.57 | $117.26 | $115.14 | $117.04 | $117.04 | 1,217,617 |
| 2024-06-18 | $114.46 | $115.72 | $114.16 | $115.67 | $115.67 | 1,101,997 |
| 2024-06-17 | $113.16 | $114.66 | $112.84 | $114.51 | $114.51 | 1,303,472 |
| 2024-06-14 | $112.77 | $113.40 | $112.17 | $113.11 | $113.11 | 1,065,223 |
| 2024-06-13 | $114.96 | $114.96 | $112.95 | $113.97 | $113.97 | 1,091,993 |
| 2024-06-12 | $115.29 | $116.54 | $114.23 | $114.96 | $114.96 | 1,499,068 |
| 2024-06-11 | $116.69 | $116.69 | $113.77 | $114.30 | $114.30 | 1,792,961 |
| 2024-06-10 | $117.39 | $117.82 | $116.43 | $117.37 | $117.37 | 1,308,495 |
| 2024-06-07 | $117.05 | $118.70 | $116.87 | $117.84 | $117.84 | 907,682 |
| 2024-06-06 | $117.82 | $118.24 | $116.66 | $117.21 | $117.21 | 1,093,576 |
| 2024-06-05 | $117.97 | $118.46 | $116.25 | $117.73 | $117.73 | 1,606,007 |
| 2024-06-04 | $118.71 | $119.86 | $117.76 | $117.98 | $117.98 | 1,467,519 |
| 2024-06-03 | $120.58 | $120.60 | $118.40 | $119.62 | $119.62 | 1,106,181 |
| 2024-05-31 | $118.81 | $120.44 | $118.28 | $120.35 | $120.35 | 2,191,363 |
| 2024-05-30 | $117.42 | $118.73 | $117.04 | $118.54 | $118.54 | 1,070,327 |
| 2024-05-29 | $116.86 | $117.79 | $116.16 | $117.49 | $117.49 | 1,106,924 |
| 2024-05-28 | $119.36 | $119.36 | $117.15 | $117.73 | $117.73 | 969,583 |
| 2024-05-24 | $118.58 | $119.41 | $118.23 | $119.36 | $119.36 | 1,254,163 |
| 2024-05-23 | $119.24 | $119.28 | $117.62 | $117.85 | $117.85 | 1,337,005 |
| 2024-05-22 | $119.07 | $120.29 | $118.65 | $119.49 | $119.49 | 1,599,425 |
| 2024-05-21 | $117.70 | $118.55 | $117.66 | $117.84 | $117.84 | 1,043,744 |
| 2024-05-20 | $119.95 | $120.32 | $117.61 | $117.70 | $117.70 | 1,376,804 |
| 2024-05-17 | $120.59 | $121.40 | $119.96 | $121.31 | $119.98 | 1,725,673 |
| 2024-05-16 | $119.65 | $120.53 | $119.51 | $119.93 | $118.62 | 1,528,877 |
| 2024-05-15 | $119.53 | $119.70 | $118.69 | $119.60 | $118.29 | 1,138,735 |
| 2024-05-14 | $118.22 | $119.08 | $118.11 | $118.88 | $117.58 | 1,373,889 |
| 2024-05-13 | $119.00 | $119.60 | $117.75 | $117.80 | $116.51 | 1,329,882 |
| 2024-05-10 | $118.50 | $119.01 | $117.98 | $118.83 | $118.83 | 1,427,130 |
| 2024-05-09 | $116.60 | $118.15 | $116.52 | $117.95 | $117.95 | 1,154,563 |
| 2024-05-08 | $116.27 | $116.93 | $115.65 | $116.69 | $116.69 | 1,086,143 |
| 2024-05-07 | $116.13 | $116.84 | $115.85 | $116.23 | $116.23 | 1,666,642 |
| 2024-05-06 | $113.47 | $115.31 | $112.82 | $115.26 | $115.26 | 1,712,647 |
| 2024-05-03 | $112.21 | $112.79 | $110.61 | $112.26 | $112.26 | 1,028,916 |
| 2024-05-02 | $112.65 | $113.37 | $110.28 | $111.29 | $111.29 | 1,798,274 |
| 2024-05-01 | $109.65 | $113.64 | $108.95 | $112.30 | $112.30 | 2,451,316 |
| 2024-04-30 | $111.26 | $111.48 | $110.33 | $110.48 | $110.48 | 2,375,217 |
| 2024-04-29 | $110.79 | $112.14 | $110.77 | $111.93 | $111.93 | 1,361,482 |
| 2024-04-26 | $110.74 | $111.25 | $110.09 | $110.50 | $110.50 | 1,110,106 |
| 2024-04-25 | $112.34 | $112.64 | $110.65 | $111.18 | $111.18 | 996,379 |
| 2024-04-24 | $111.66 | $112.92 | $111.39 | $112.76 | $112.76 | 1,174,076 |
| 2024-04-23 | $111.70 | $112.30 | $111.38 | $112.05 | $112.05 | 1,500,173 |
| 2024-04-22 | $111.39 | $112.13 | $110.51 | $111.47 | $111.47 | 1,085,834 |
| 2024-04-19 | $109.03 | $110.75 | $108.85 | $110.61 | $110.61 | 1,470,960 |
| 2024-04-18 | $108.19 | $108.90 | $107.66 | $108.70 | $108.70 | 1,450,401 |
| 2024-04-17 | $108.18 | $108.47 | $106.79 | $107.35 | $107.35 | 1,230,417 |
| 2024-04-16 | $108.23 | $108.50 | $107.27 | $107.59 | $107.59 | 1,216,324 |
| 2024-04-15 | $111.47 | $111.67 | $108.12 | $108.36 | $108.36 | 1,438,563 |
| 2024-04-12 | $110.60 | $111.49 | $109.26 | $109.69 | $109.69 | 1,688,506 |
| 2024-04-11 | $112.37 | $112.44 | $110.65 | $111.33 | $111.33 | 1,729,268 |
| 2024-04-10 | $113.26 | $113.67 | $111.86 | $112.72 | $112.72 | 1,484,906 |
| 2024-04-09 | $115.62 | $116.08 | $113.29 | $114.30 | $114.30 | 1,340,307 |
| 2024-04-08 | $115.83 | $116.28 | $115.23 | $115.48 | $115.48 | 1,115,403 |
| 2024-04-05 | $115.43 | $116.33 | $115.09 | $115.71 | $115.71 | 1,047,365 |
| 2024-04-04 | $117.77 | $118.69 | $115.55 | $115.89 | $115.89 | 1,186,076 |
| 2024-04-03 | $116.24 | $117.50 | $116.24 | $116.87 | $116.87 | 1,118,797 |
| 2024-04-02 | $116.32 | $117.03 | $115.94 | $116.30 | $116.30 | 1,268,437 |
| 2024-04-01 | $117.32 | $117.38 | $115.93 | $116.29 | $116.29 | 814,290 |
| 2024-03-28 | $117.49 | $117.92 | $117.08 | $117.40 | $117.40 | 1,169,489 |
| 2024-03-27 | $116.44 | $117.17 | $116.21 | $117.02 | $117.02 | 1,298,053 |
| 2024-03-26 | $115.57 | $116.30 | $115.39 | $115.82 | $115.82 | 1,224,001 |
| 2024-03-25 | $114.60 | $115.92 | $114.60 | $115.63 | $115.63 | 1,298,056 |
| 2024-03-22 | $116.05 | $116.62 | $114.53 | $114.60 | $114.60 | 1,274,520 |
| 2024-03-21 | $115.78 | $116.50 | $115.39 | $115.69 | $115.69 | 1,375,263 |
| 2024-03-20 | $113.27 | $115.57 | $112.91 | $115.33 | $115.33 | 1,616,375 |
| 2024-03-19 | $113.37 | $114.18 | $113.27 | $113.80 | $113.80 | 1,463,688 |
| 2024-03-18 | $112.91 | $113.88 | $112.42 | $113.08 | $113.08 | 1,368,565 |
| 2024-03-15 | $110.83 | $113.03 | $110.83 | $112.84 | $112.84 | 3,355,660 |
| 2024-03-14 | $112.50 | $112.95 | $110.88 | $111.74 | $111.74 | 1,842,282 |
| 2024-03-13 | $111.84 | $113.51 | $111.84 | $112.83 | $112.83 | 1,617,244 |
| 2024-03-12 | $111.78 | $112.27 | $111.02 | $111.74 | $111.74 | 1,469,319 |
| 2024-03-11 | $110.19 | $111.60 | $110.19 | $111.52 | $111.52 | 1,214,661 |
| 2024-03-08 | $111.41 | $111.91 | $110.80 | $111.10 | $111.10 | 1,440,606 |
| 2024-03-07 | $110.00 | $111.37 | $109.82 | $110.72 | $110.72 | 1,721,757 |
| 2024-03-06 | $109.52 | $109.83 | $108.11 | $109.61 | $109.61 | 1,346,548 |
| 2024-03-05 | $106.86 | $109.34 | $106.84 | $108.93 | $108.93 | 1,785,587 |
| 2024-03-04 | $107.60 | $108.30 | $106.64 | $107.09 | $107.09 | 1,539,992 |
| 2024-03-01 | $108.84 | $109.12 | $107.41 | $108.01 | $108.01 | 1,361,470 |
| 2024-02-29 | $108.91 | $109.26 | $108.08 | $108.99 | $108.99 | 2,455,622 |
| 2024-02-28 | $107.41 | $108.69 | $107.41 | $108.01 | $108.01 | 1,161,289 |
| 2024-02-27 | $107.06 | $108.04 | $107.06 | $107.67 | $107.67 | 945,757 |
| 2024-02-26 | $107.87 | $108.38 | $106.77 | $107.05 | $107.05 | 1,378,114 |
| 2024-02-23 | $108.71 | $109.49 | $108.07 | $108.07 | $108.07 | 1,817,233 |
| 2024-02-22 | $107.73 | $108.75 | $107.65 | $108.32 | $108.32 | 1,513,327 |
| 2024-02-21 | $107.56 | $107.84 | $106.69 | $107.66 | $107.66 | 1,305,171 |
| 2024-02-20 | $106.39 | $108.27 | $106.14 | $107.31 | $107.31 | 1,249,553 |
| 2024-02-16 | $107.44 | $108.22 | $107.01 | $107.28 | $107.28 | 1,340,743 |
| 2024-02-15 | $107.19 | $110.12 | $107.02 | $109.29 | $107.98 | 2,473,907 |
| 2024-02-14 | $105.72 | $107.32 | $105.65 | $106.40 | $105.13 | 1,627,442 |
| 2024-02-13 | $106.69 | $107.53 | $104.02 | $105.24 | $103.98 | 2,019,429 |
| 2024-02-12 | $105.88 | $108.11 | $105.84 | $107.23 | $105.95 | 1,907,532 |
| 2024-02-09 | $107.52 | $107.65 | $105.00 | $105.58 | $105.58 | 2,616,476 |
| 2024-02-08 | $108.74 | $109.63 | $107.39 | $108.61 | $108.61 | 1,834,571 |
| 2024-02-07 | $105.64 | $109.47 | $103.28 | $109.13 | $109.13 | 4,004,855 |
| 2024-02-06 | $102.72 | $103.86 | $102.67 | $103.39 | $103.39 | 2,050,809 |
| 2024-02-05 | $102.01 | $103.32 | $101.72 | $102.73 | $102.73 | 1,834,005 |
| 2024-02-02 | $102.73 | $103.66 | $102.25 | $103.21 | $103.21 | 1,523,201 |
| 2024-02-01 | $103.96 | $104.13 | $100.60 | $102.69 | $102.69 | 2,286,592 |
| 2024-01-31 | $106.48 | $106.80 | $104.74 | $104.93 | $104.93 | 2,240,938 |
| 2024-01-30 | $105.29 | $106.68 | $105.15 | $106.63 | $106.63 | 1,473,167 |
| 2024-01-29 | $105.87 | $106.07 | $104.81 | $105.58 | $105.58 | 1,199,436 |
| 2024-01-26 | $106.00 | $106.32 | $105.73 | $106.22 | $106.22 | 1,171,621 |
| 2024-01-25 | $104.95 | $105.81 | $104.76 | $105.77 | $105.77 | 1,383,561 |
| 2024-01-24 | $105.10 | $105.66 | $104.56 | $104.79 | $104.79 | 1,098,071 |
| 2024-01-23 | $104.46 | $105.08 | $104.20 | $104.32 | $104.32 | 1,060,972 |
| 2024-01-22 | $104.00 | $104.86 | $103.75 | $104.42 | $104.42 | 1,361,193 |
| 2024-01-19 | $102.45 | $103.59 | $101.43 | $103.44 | $103.44 | 1,359,770 |
| 2024-01-18 | $101.76 | $102.06 | $100.81 | $101.84 | $101.84 | 1,092,254 |
| 2024-01-17 | $101.73 | $102.86 | $101.39 | $101.85 | $101.85 | 1,061,870 |
| 2024-01-16 | $102.36 | $102.62 | $101.67 | $102.53 | $102.53 | 1,244,259 |
| 2024-01-12 | $104.00 | $104.36 | $102.61 | $103.23 | $103.23 | 973,433 |
| 2024-01-11 | $103.52 | $103.64 | $102.62 | $103.36 | $103.36 | 1,207,052 |
| 2024-01-10 | $103.12 | $103.88 | $102.87 | $103.72 | $103.72 | 1,072,916 |
| 2024-01-09 | $103.71 | $103.73 | $102.68 | $103.28 | $103.28 | 1,461,583 |
| 2024-01-08 | $104.13 | $104.66 | $103.58 | $104.52 | $104.52 | 1,344,150 |
| 2024-01-05 | $102.80 | $104.59 | $102.76 | $104.31 | $104.31 | 1,399,550 |
| 2024-01-04 | $102.72 | $104.22 | $102.62 | $102.88 | $102.88 | 1,527,276 |
| 2024-01-03 | $103.12 | $103.64 | $102.60 | $102.79 | $102.79 | 1,668,174 |
| 2024-01-02 | $103.50 | $105.07 | $103.46 | $104.57 | $104.57 | 1,476,386 |
| 2023-12-29 | $104.24 | $104.40 | $103.41 | $103.71 | $103.71 | 954,324 |
| 2023-12-28 | $103.57 | $104.33 | $103.57 | $104.23 | $104.23 | 737,173 |
| 2023-12-27 | $103.40 | $103.96 | $102.96 | $103.82 | $103.82 | 804,260 |
| 2023-12-26 | $103.30 | $104.08 | $103.23 | $103.73 | $103.73 | 598,584 |
| 2023-12-22 | $103.47 | $104.29 | $103.17 | $103.54 | $103.54 | 1,137,200 |
| 2023-12-21 | $102.63 | $103.34 | $102.04 | $103.23 | $103.23 | 1,274,493 |
| 2023-12-20 | $103.73 | $104.80 | $102.48 | $102.51 | $102.51 | 1,883,615 |
| 2023-12-19 | $103.27 | $104.75 | $103.10 | $104.34 | $104.34 | 2,611,465 |
| 2023-12-18 | $104.03 | $104.34 | $103.03 | $103.17 | $103.17 | 2,981,730 |
| 2023-12-15 | $104.24 | $104.93 | $103.42 | $103.86 | $103.86 | 4,282,704 |
| 2023-12-14 | $105.14 | $106.69 | $105.00 | $105.21 | $105.21 | 3,808,840 |
| 2023-12-13 | $102.10 | $104.37 | $101.85 | $104.14 | $104.14 | 3,253,922 |
| 2023-12-12 | $102.12 | $102.53 | $101.52 | $102.18 | $102.18 | 1,796,236 |
| 2023-12-11 | $101.00 | $102.57 | $100.98 | $101.43 | $101.43 | 1,970,195 |
| 2023-12-08 | $99.75 | $101.13 | $99.43 | $100.87 | $100.87 | 2,120,921 |
| 2023-12-07 | $98.50 | $99.75 | $98.24 | $99.66 | $99.66 | 2,254,454 |
| 2023-12-06 | $98.70 | $99.71 | $97.76 | $97.93 | $97.93 | 1,417,816 |
| 2023-12-05 | $97.91 | $98.76 | $97.70 | $98.04 | $98.04 | 1,738,911 |
| 2023-12-04 | $97.03 | $98.54 | $96.87 | $98.36 | $98.36 | 1,759,335 |
| 2023-12-01 | $97.42 | $98.13 | $96.95 | $97.74 | $97.74 | 1,774,155 |
| 2023-11-30 | $96.80 | $97.99 | $96.45 | $97.78 | $97.78 | 2,638,505 |
| 2023-11-29 | $96.25 | $97.20 | $96.23 | $96.60 | $96.60 | 1,263,689 |
| 2023-11-28 | $95.75 | $96.26 | $95.10 | $95.89 | $95.89 | 1,327,539 |
| 2023-11-27 | $95.31 | $95.96 | $94.92 | $95.82 | $95.82 | 1,063,033 |
| 2023-11-24 | $95.20 | $96.32 | $95.15 | $95.74 | $95.74 | 657,559 |
| 2023-11-22 | $94.38 | $95.26 | $93.99 | $95.12 | $95.12 | 1,032,428 |
| 2023-11-21 | $94.03 | $94.75 | $93.60 | $94.22 | $94.22 | 920,633 |
| 2023-11-20 | $93.96 | $94.65 | $93.32 | $94.28 | $94.28 | 1,158,769 |
| 2023-11-17 | $95.30 | $95.88 | $95.09 | $95.75 | $94.50 | 1,776,053 |
| 2023-11-16 | $94.52 | $95.21 | $94.11 | $94.63 | $93.39 | 1,192,712 |
| 2023-11-15 | $94.53 | $95.34 | $94.15 | $94.61 | $93.37 | 1,449,010 |
| 2023-11-14 | $92.57 | $94.88 | $92.57 | $94.28 | $93.05 | 1,737,932 |
| 2023-11-13 | $91.25 | $92.22 | $91.07 | $91.50 | $90.30 | 1,658,312 |
| 2023-11-10 | $91.42 | $92.18 | $90.90 | $92.03 | $92.03 | 1,155,995 |
| 2023-11-09 | $91.07 | $91.60 | $90.56 | $90.89 | $90.89 | 1,247,509 |
| 2023-11-08 | $90.83 | $91.03 | $90.30 | $90.69 | $90.69 | 1,477,695 |
| 2023-11-07 | $91.29 | $91.50 | $89.90 | $90.71 | $90.71 | 1,712,827 |
| 2023-11-06 | $94.28 | $94.28 | $91.23 | $91.81 | $91.81 | 2,466,190 |
| 2023-11-03 | $92.93 | $94.76 | $92.61 | $94.15 | $94.15 | 2,006,752 |
| 2023-11-02 | $93.44 | $94.75 | $90.62 | $91.67 | $91.67 | 2,395,881 |
| 2023-11-01 | $91.72 | $91.76 | $89.95 | $91.32 | $91.32 | 2,238,840 |
| 2023-10-31 | $91.00 | $91.53 | $90.43 | $91.44 | $91.44 | 1,763,147 |
| 2023-10-30 | $89.41 | $91.08 | $89.09 | $90.68 | $90.68 | 1,905,697 |
| 2023-10-27 | $90.51 | $90.57 | $87.95 | $88.61 | $88.61 | 1,469,843 |
| 2023-10-26 | $89.36 | $91.36 | $89.36 | $90.31 | $90.31 | 1,412,181 |
| 2023-10-25 | $89.80 | $90.40 | $89.17 | $89.31 | $89.31 | 1,127,934 |
| 2023-10-24 | $90.00 | $90.60 | $89.52 | $89.93 | $89.93 | 1,064,719 |
| 2023-10-23 | $90.10 | $90.49 | $89.04 | $89.33 | $89.33 | 1,555,936 |
| 2023-10-20 | $93.02 | $93.31 | $90.07 | $90.49 | $90.49 | 1,756,973 |
| 2023-10-19 | $94.54 | $95.37 | $93.01 | $93.29 | $93.29 | 1,259,765 |
| 2023-10-18 | $96.00 | $96.20 | $94.38 | $94.81 | $94.81 | 1,313,753 |
| 2023-10-17 | $95.38 | $97.62 | $95.22 | $96.93 | $96.93 | 1,119,702 |
| 2023-10-16 | $94.60 | $96.30 | $94.43 | $95.70 | $95.70 | 1,342,346 |
| 2023-10-13 | $94.77 | $95.29 | $93.36 | $93.87 | $93.87 | 1,018,534 |
| 2023-10-12 | $95.17 | $95.17 | $92.97 | $94.05 | $94.05 | 1,009,225 |
| 2023-10-11 | $94.26 | $95.14 | $93.61 | $94.86 | $94.86 | 1,203,984 |
| 2023-10-10 | $94.00 | $94.72 | $93.84 | $93.99 | $93.99 | 1,092,523 |
| 2023-10-09 | $92.39 | $93.51 | $92.27 | $93.41 | $93.41 | 991,389 |
| 2023-10-06 | $91.14 | $93.52 | $91.07 | $92.89 | $92.89 | 1,337,983 |
| 2023-10-05 | $90.39 | $92.09 | $90.39 | $91.84 | $91.84 | 1,302,775 |
| 2023-10-04 | $91.32 | $91.60 | $89.66 | $91.19 | $91.19 | 1,465,551 |
| 2023-10-03 | $92.52 | $92.67 | $90.67 | $91.34 | $91.34 | 1,629,189 |
| 2023-10-02 | $94.19 | $94.76 | $92.50 | $93.38 | $93.38 | 1,270,758 |
| 2023-09-29 | $95.02 | $95.88 | $94.36 | $94.89 | $94.89 | 1,296,463 |
| 2023-09-28 | $94.32 | $95.23 | $94.25 | $94.86 | $94.86 | 1,147,558 |
| 2023-09-27 | $95.26 | $95.40 | $93.56 | $94.52 | $94.52 | 1,222,692 |
| 2023-09-26 | $96.48 | $97.15 | $94.90 | $95.14 | $95.14 | 1,222,491 |
| 2023-09-25 | $95.93 | $97.11 | $95.91 | $97.06 | $97.06 | 757,026 |
| 2023-09-22 | $97.13 | $97.48 | $96.25 | $96.42 | $96.42 | 1,210,043 |
| 2023-09-21 | $98.42 | $98.48 | $96.84 | $96.97 | $96.97 | 1,531,388 |
| 2023-09-20 | $99.47 | $99.96 | $98.83 | $98.93 | $98.93 | 1,194,369 |
| 2023-09-19 | $99.21 | $99.73 | $98.53 | $98.92 | $98.92 | 1,243,485 |
| 2023-09-18 | $98.62 | $99.18 | $97.91 | $98.91 | $98.91 | 1,340,668 |
| 2023-09-15 | $98.33 | $99.46 | $98.16 | $98.69 | $98.69 | 3,161,886 |
| 2023-09-14 | $98.00 | $99.45 | $97.52 | $99.14 | $99.14 | 2,299,023 |
| 2023-09-13 | $97.02 | $97.26 | $95.76 | $96.58 | $96.58 | 1,508,635 |
| 2023-09-12 | $95.43 | $97.48 | $95.43 | $96.60 | $96.60 | 1,633,747 |
| 2023-09-11 | $95.71 | $96.46 | $95.12 | $95.26 | $95.26 | 1,178,129 |
| 2023-09-08 | $94.26 | $95.88 | $94.00 | $95.09 | $95.09 | 1,318,733 |
| 2023-09-07 | $94.05 | $94.67 | $93.68 | $94.28 | $94.28 | 1,098,892 |
| 2023-09-06 | $94.22 | $94.77 | $93.68 | $94.32 | $94.32 | 1,195,938 |
| 2023-09-05 | $96.00 | $96.47 | $94.43 | $94.45 | $94.45 | 1,308,778 |
| 2023-09-01 | $95.62 | $96.26 | $95.36 | $96.09 | $96.09 | 1,351,436 |
| 2023-08-31 | $94.65 | $95.26 | $94.54 | $94.67 | $94.67 | 2,189,589 |
| 2023-08-30 | $94.67 | $95.24 | $94.32 | $94.44 | $94.44 | 1,133,929 |
| 2023-08-29 | $93.99 | $94.49 | $93.49 | $94.43 | $94.43 | 1,120,503 |
| 2023-08-28 | $94.01 | $94.94 | $93.30 | $93.66 | $93.66 | 1,143,482 |
| 2023-08-25 | $93.87 | $94.37 | $92.84 | $93.74 | $93.74 | 1,556,223 |
| 2023-08-24 | $92.12 | $94.15 | $92.02 | $93.42 | $93.42 | 2,083,993 |
| 2023-08-23 | $90.40 | $91.55 | $90.09 | $91.43 | $91.43 | 1,431,159 |
| 2023-08-22 | $91.34 | $91.85 | $89.93 | $90.22 | $90.22 | 1,331,389 |
| 2023-08-21 | $91.90 | $92.27 | $90.52 | $91.21 | $91.21 | 1,105,620 |
| 2023-08-18 | $92.08 | $93.34 | $91.91 | $92.80 | $92.80 | 1,592,789 |
| 2023-08-17 | $93.81 | $94.24 | $92.76 | $92.92 | $92.92 | 1,283,352 |
| 2023-08-16 | $92.99 | $94.24 | $92.73 | $93.18 | $93.18 | 1,392,629 |
| 2023-08-15 | $93.95 | $94.37 | $92.96 | $93.29 | $93.29 | 1,628,173 |
| 2023-08-14 | $94.68 | $95.24 | $94.18 | $95.14 | $95.14 | 1,016,387 |
| 2023-08-11 | $94.16 | $95.50 | $94.16 | $95.21 | $95.21 | 1,108,938 |
| 2023-08-10 | $95.63 | $96.37 | $94.34 | $94.62 | $94.62 | 1,168,160 |
| 2023-08-09 | $97.23 | $97.41 | $94.99 | $95.07 | $95.07 | 1,708,382 |
| 2023-08-08 | $96.19 | $97.33 | $95.07 | $97.31 | $97.31 | 1,441,045 |
| 2023-08-07 | $97.34 | $98.42 | $97.03 | $98.13 | $98.13 | 1,661,358 |
| 2023-08-04 | $97.23 | $98.07 | $96.10 | $96.51 | $96.51 | 1,999,415 |
| 2023-08-03 | $94.83 | $97.34 | $94.80 | $96.79 | $96.79 | 1,844,427 |
| 2023-08-02 | $95.28 | $96.33 | $93.57 | $95.31 | $95.31 | 2,466,052 |
| 2023-08-01 | $96.68 | $96.90 | $95.80 | $96.34 | $96.34 | 1,835,539 |
| 2023-07-31 | $96.55 | $97.42 | $96.27 | $96.49 | $96.49 | 1,861,120 |
| 2023-07-28 | $97.08 | $97.31 | $95.73 | $96.28 | $96.28 | 1,138,548 |
| 2023-07-27 | $97.05 | $97.68 | $96.09 | $96.38 | $96.38 | 1,382,318 |
| 2023-07-26 | $95.39 | $97.18 | $95.39 | $96.83 | $96.83 | 1,415,454 |
| 2023-07-25 | $96.50 | $96.64 | $95.22 | $95.39 | $95.39 | 1,452,733 |
| 2023-07-24 | $94.92 | $97.21 | $94.89 | $96.52 | $96.52 | 1,656,539 |
| 2023-07-21 | $95.22 | $95.22 | $94.08 | $94.77 | $94.77 | 1,296,530 |
| 2023-07-20 | $94.42 | $95.03 | $94.02 | $95.02 | $95.02 | 1,295,637 |
| 2023-07-19 | $93.39 | $94.64 | $93.21 | $94.30 | $94.30 | 1,121,954 |
| 2023-07-18 | $92.56 | $94.39 | $92.51 | $93.69 | $93.69 | 1,603,103 |
| 2023-07-17 | $91.12 | $92.95 | $91.08 | $92.50 | $92.50 | 1,271,709 |
| 2023-07-14 | $93.25 | $93.26 | $90.86 | $91.55 | $91.55 | 1,231,704 |
| 2023-07-13 | $92.12 | $93.01 | $91.61 | $92.81 | $92.81 | 1,645,212 |
| 2023-07-12 | $93.03 | $93.44 | $91.62 | $91.91 | $91.91 | 1,413,239 |
| 2023-07-11 | $90.31 | $92.00 | $89.91 | $91.88 | $91.88 | 1,855,650 |
| 2023-07-10 | $89.44 | $90.10 | $89.19 | $89.42 | $89.42 | 1,940,530 |
| 2023-07-07 | $88.60 | $90.78 | $88.60 | $89.85 | $89.85 | 1,554,468 |
| 2023-07-06 | $87.94 | $88.80 | $87.59 | $88.66 | $88.66 | 1,420,887 |
| 2023-07-05 | $88.46 | $89.16 | $87.57 | $88.78 | $88.78 | 1,465,854 |
| 2023-07-03 | $88.45 | $89.72 | $88.36 | $89.15 | $89.15 | 799,016 |
| 2023-06-30 | $88.47 | $88.90 | $87.91 | $88.22 | $88.22 | 1,761,065 |
| 2023-06-29 | $86.86 | $87.88 | $86.69 | $87.84 | $87.84 | 1,380,974 |
| 2023-06-28 | $86.38 | $86.46 | $85.51 | $86.29 | $86.29 | 1,463,308 |
| 2023-06-27 | $85.33 | $87.04 | $85.04 | $86.66 | $86.66 | 1,637,189 |
| 2023-06-26 | $84.15 | $85.54 | $84.02 | $85.23 | $85.23 | 1,791,186 |
| 2023-06-23 | $83.81 | $84.52 | $83.34 | $83.89 | $83.89 | 2,175,717 |
| 2023-06-22 | $85.24 | $85.42 | $83.94 | $84.66 | $84.66 | 1,593,492 |
| 2023-06-21 | $84.64 | $85.92 | $84.47 | $85.39 | $85.39 | 3,152,595 |
| 2023-06-20 | $86.05 | $86.20 | $83.65 | $85.05 | $85.05 | 3,192,998 |
| 2023-06-16 | $86.81 | $87.47 | $86.31 | $87.03 | $87.03 | 3,976,740 |
| 2023-06-15 | $85.17 | $87.11 | $85.06 | $86.76 | $86.76 | 3,614,617 |
| 2023-06-14 | $86.97 | $88.02 | $85.31 | $85.54 | $85.54 | 3,676,761 |
| 2023-06-13 | $84.94 | $87.03 | $84.70 | $86.49 | $86.49 | 2,522,741 |
| 2023-06-12 | $84.50 | $85.31 | $84.14 | $84.61 | $84.61 | 1,437,380 |
| 2023-06-09 | $84.98 | $85.21 | $84.31 | $84.55 | $84.55 | 1,414,406 |
| 2023-06-08 | $85.38 | $86.01 | $84.18 | $84.84 | $84.84 | 1,623,382 |
| 2023-06-07 | $84.33 | $86.38 | $84.02 | $85.76 | $85.76 | 1,945,738 |
| 2023-06-06 | $83.33 | $84.73 | $83.17 | $83.93 | $83.93 | 1,818,366 |
| 2023-06-05 | $83.65 | $83.65 | $82.02 | $83.06 | $83.06 | 2,254,500 |
| 2023-06-02 | $81.44 | $83.79 | $81.23 | $83.04 | $83.04 | 2,581,668 |
| 2023-06-01 | $79.43 | $80.53 | $78.53 | $80.13 | $80.13 | 2,123,046 |
| 2023-05-31 | $80.21 | $80.45 | $78.40 | $78.69 | $78.69 | 3,626,241 |
| 2023-05-30 | $80.50 | $81.32 | $79.30 | $81.18 | $81.18 | 1,980,284 |
| 2023-05-26 | $80.22 | $80.64 | $79.65 | $80.14 | $80.14 | 1,679,992 |
| 2023-05-25 | $79.49 | $80.33 | $78.77 | $80.07 | $80.07 | 2,053,866 |
| 2023-05-24 | $80.87 | $81.45 | $79.30 | $79.52 | $79.52 | 1,777,488 |
| 2023-05-23 | $81.97 | $83.26 | $81.76 | $81.79 | $81.79 | 1,713,414 |
| 2023-05-22 | $80.91 | $82.13 | $80.46 | $82.00 | $82.00 | 1,818,901 |
| 2023-05-19 | $83.07 | $83.28 | $81.55 | $82.04 | $80.81 | 2,538,159 |
| 2023-05-18 | $80.83 | $82.47 | $80.09 | $82.39 | $81.15 | 2,338,616 |
| 2023-05-17 | $78.82 | $81.19 | $78.82 | $81.08 | $79.86 | 2,455,267 |
| 2023-05-16 | $79.25 | $79.62 | $77.97 | $78.04 | $76.87 | 2,334,458 |
| 2023-05-15 | $78.92 | $79.61 | $78.81 | $79.40 | $78.21 | 2,452,283 |
| 2023-05-12 | $80.96 | $81.01 | $77.87 | $78.94 | $77.75 | 3,246,823 |
| 2023-05-11 | $79.46 | $80.59 | $78.94 | $80.51 | $79.30 | 2,351,269 |
| 2023-05-10 | $82.13 | $82.25 | $79.63 | $80.35 | $79.14 | 2,089,742 |
| 2023-05-09 | $81.73 | $82.09 | $80.97 | $81.50 | $81.50 | 1,856,205 |
| 2023-05-08 | $83.10 | $83.54 | $82.01 | $82.57 | $82.57 | 1,450,334 |
| 2023-05-05 | $80.81 | $82.42 | $80.58 | $82.05 | $82.05 | 2,561,871 |
| 2023-05-04 | $80.55 | $80.95 | $77.22 | $79.11 | $79.11 | 3,343,694 |
| 2023-05-03 | $83.00 | $84.86 | $80.97 | $81.36 | $81.36 | 4,207,110 |
| 2023-05-02 | $85.81 | $86.00 | $82.66 | $83.54 | $83.54 | 3,155,957 |
| 2023-05-01 | $86.50 | $87.40 | $86.19 | $86.31 | $86.31 | 1,652,702 |
| 2023-04-28 | $85.30 | $87.17 | $85.01 | $87.00 | $87.00 | 2,578,063 |
| 2023-04-27 | $84.04 | $85.74 | $84.01 | $85.59 | $85.59 | 2,754,998 |
| 2023-04-26 | $83.59 | $85.00 | $83.19 | $83.70 | $83.70 | 1,913,497 |
| 2023-04-25 | $84.92 | $84.92 | $83.57 | $83.88 | $83.88 | 1,955,380 |
| 2023-04-24 | $85.58 | $86.08 | $85.25 | $85.87 | $85.87 | 1,472,282 |
| 2023-04-21 | $86.34 | $86.34 | $85.07 | $85.71 | $85.71 | 1,510,516 |
| 2023-04-20 | $87.14 | $87.72 | $86.16 | $86.44 | $86.44 | 1,981,254 |
| 2023-04-19 | $87.01 | $88.05 | $86.64 | $87.85 | $87.85 | 2,044,827 |
| 2023-04-18 | $87.80 | $87.81 | $86.63 | $87.00 | $87.00 | 2,012,970 |
| 2023-04-17 | $84.99 | $87.15 | $84.61 | $87.08 | $87.08 | 2,192,095 |
| 2023-04-14 | $85.93 | $86.30 | $84.90 | $85.58 | $85.58 | 1,372,715 |
| 2023-04-13 | $84.66 | $85.11 | $83.80 | $84.87 | $84.87 | 1,842,189 |
| 2023-04-12 | $86.29 | $86.77 | $84.40 | $84.84 | $84.84 | 2,076,374 |
| 2023-04-11 | $84.43 | $86.01 | $84.22 | $85.41 | $85.41 | 1,928,154 |
| 2023-04-10 | $83.24 | $84.26 | $83.14 | $84.15 | $84.15 | 1,654,155 |
| 2023-04-06 | $83.18 | $83.93 | $82.85 | $83.36 | $83.36 | 1,921,499 |
| 2023-04-05 | $80.92 | $82.88 | $80.68 | $82.84 | $82.84 | 2,343,311 |
| 2023-04-04 | $84.40 | $84.52 | $81.62 | $82.24 | $82.24 | 2,839,613 |
| 2023-04-03 | $82.75 | $83.49 | $82.34 | $82.43 | $82.43 | 2,309,952 |
| 2023-03-31 | $82.35 | $82.90 | $82.08 | $82.74 | $82.74 | 2,493,833 |
| 2023-03-30 | $82.37 | $82.94 | $81.29 | $81.75 | $81.75 | 2,525,169 |
| 2023-03-29 | $80.78 | $81.27 | $80.05 | $81.19 | $81.19 | 2,280,522 |
| 2023-03-28 | $79.30 | $80.17 | $78.81 | $79.40 | $79.40 | 1,792,289 |
| 2023-03-27 | $79.46 | $80.15 | $78.12 | $79.40 | $79.40 | 2,802,025 |
| 2023-03-24 | $76.02 | $77.65 | $75.37 | $77.58 | $77.58 | 2,824,057 |
| 2023-03-23 | $78.75 | $79.77 | $76.53 | $77.23 | $77.23 | 3,022,220 |
| 2023-03-22 | $82.19 | $82.42 | $78.66 | $78.68 | $78.68 | 3,363,688 |
| 2023-03-21 | $82.53 | $83.43 | $82.08 | $82.45 | $82.45 | 3,006,710 |
| 2023-03-20 | $79.06 | $81.48 | $78.57 | $80.31 | $80.31 | 3,254,127 |
| 2023-03-17 | $80.94 | $81.28 | $77.45 | $78.02 | $78.02 | 16,323,702 |
| 2023-03-16 | $78.82 | $82.77 | $76.90 | $82.19 | $82.19 | 5,182,764 |
| 2023-03-15 | $80.73 | $81.27 | $78.47 | $80.16 | $80.16 | 5,423,678 |
| 2023-03-14 | $85.82 | $86.82 | $82.94 | $83.67 | $83.67 | 4,857,412 |
| 2023-03-13 | $85.05 | $85.95 | $81.41 | $82.18 | $82.18 | 6,310,687 |
| 2023-03-10 | $89.45 | $90.52 | $87.79 | $88.52 | $88.52 | 4,192,588 |
| 2023-03-09 | $94.68 | $94.69 | $90.23 | $90.70 | $90.70 | 2,459,747 |
| 2023-03-08 | $95.91 | $96.49 | $93.98 | $94.73 | $94.73 | 1,836,942 |
| 2023-03-07 | $97.92 | $98.43 | $95.38 | $95.96 | $95.96 | 1,977,565 |
| 2023-03-06 | $99.04 | $99.60 | $98.40 | $98.56 | $98.56 | 1,717,440 |
| 2023-03-03 | $98.60 | $99.33 | $97.72 | $99.08 | $99.08 | 1,632,216 |
| 2023-03-02 | $99.28 | $99.60 | $97.24 | $98.01 | $98.01 | 1,976,853 |
| 2023-03-01 | $100.01 | $101.50 | $99.63 | $99.95 | $99.95 | 1,683,595 |
| 2023-02-28 | $99.44 | $100.46 | $99.10 | $100.00 | $100.00 | 2,769,456 |
| 2023-02-27 | $100.00 | $100.54 | $98.70 | $99.03 | $99.03 | 1,269,112 |
| 2023-02-24 | $97.62 | $99.25 | $97.24 | $99.04 | $99.04 | 1,376,321 |
| 2023-02-23 | $98.87 | $99.65 | $97.63 | $98.52 | $98.52 | 1,237,402 |
| 2023-02-22 | $97.70 | $98.94 | $97.53 | $98.35 | $98.35 | 1,830,297 |
| 2023-02-21 | $100.59 | $100.72 | $97.54 | $98.10 | $98.10 | 2,102,292 |
| 2023-02-17 | $101.74 | $101.88 | $100.90 | $101.53 | $101.53 | 1,557,088 |
| 2023-02-16 | $103.53 | $104.05 | $102.70 | $103.11 | $101.86 | 1,510,475 |
| 2023-02-15 | $102.32 | $104.02 | $102.18 | $103.96 | $102.70 | 1,610,318 |
| 2023-02-14 | $103.91 | $104.39 | $102.86 | $103.27 | $102.01 | 1,585,034 |
| 2023-02-13 | $102.75 | $104.59 | $102.72 | $104.43 | $103.16 | 1,443,674 |
| 2023-02-10 | $102.76 | $103.22 | $102.02 | $103.03 | $101.78 | 1,307,856 |
| 2023-02-09 | $105.02 | $106.00 | $102.74 | $102.97 | $101.72 | 1,987,553 |
| 2023-02-08 | $101.32 | $107.31 | $101.28 | $104.34 | $103.07 | 3,469,517 |
| 2023-02-07 | $101.45 | $103.50 | $100.82 | $102.80 | $101.55 | 2,392,394 |
| 2023-02-06 | $101.04 | $102.40 | $100.93 | $102.10 | $100.86 | 1,551,447 |
| 2023-02-03 | $102.18 | $102.90 | $101.16 | $101.86 | $101.86 | 1,714,081 |
| 2023-02-02 | $104.79 | $104.79 | $102.00 | $102.82 | $102.82 | 1,854,791 |
| 2023-02-01 | $104.00 | $105.31 | $103.15 | $104.26 | $104.26 | 1,412,076 |
| 2023-01-31 | $103.79 | $104.96 | $102.47 | $104.94 | $104.94 | 2,058,989 |
| 2023-01-30 | $103.28 | $103.89 | $102.41 | $103.25 | $103.25 | 1,304,867 |
| 2023-01-27 | $102.64 | $104.09 | $102.53 | $103.50 | $103.50 | 1,246,873 |
| 2023-01-26 | $102.10 | $102.95 | $101.13 | $102.83 | $102.83 | 1,208,360 |
| 2023-01-25 | $100.00 | $101.59 | $99.57 | $101.53 | $101.53 | 954,778 |
| 2023-01-24 | $99.24 | $101.15 | $91.96 | $100.88 | $100.88 | 1,147,200 |
| 2023-01-23 | $98.66 | $100.95 | $98.41 | $99.99 | $99.99 | 1,307,294 |
| 2023-01-20 | $97.34 | $98.65 | $96.74 | $98.63 | $98.63 | 1,412,721 |
| 2023-01-19 | $97.85 | $98.10 | $96.46 | $96.94 | $96.94 | 1,702,734 |
| 2023-01-18 | $100.63 | $101.19 | $98.37 | $98.57 | $98.57 | 1,510,147 |
| 2023-01-17 | $101.00 | $101.41 | $100.55 | $101.08 | $101.08 | 1,281,605 |
| 2023-01-13 | $98.79 | $101.25 | $98.32 | $101.00 | $101.00 | 1,241,925 |
| 2023-01-12 | $100.62 | $100.62 | $99.43 | $99.60 | $99.60 | 1,664,433 |
| 2023-01-11 | $99.06 | $100.03 | $98.77 | $100.00 | $100.00 | 1,305,426 |
| 2023-01-10 | $98.40 | $99.44 | $97.71 | $99.35 | $99.35 | 1,199,418 |
| 2023-01-09 | $100.17 | $100.79 | $97.87 | $98.26 | $98.26 | 2,154,562 |
| 2023-01-06 | $100.40 | $101.37 | $100.03 | $101.01 | $101.01 | 1,680,804 |
| 2023-01-05 | $100.67 | $100.85 | $98.82 | $99.44 | $99.44 | 1,372,931 |
| 2023-01-04 | $100.51 | $101.66 | $100.20 | $101.18 | $101.18 | 1,417,623 |
| 2023-01-03 | $100.03 | $100.50 | $98.77 | $99.48 | $99.48 | 1,590,679 |
| 2022-12-30 | $99.17 | $99.89 | $98.56 | $99.46 | $99.46 | 937,340 |
| 2022-12-29 | $98.93 | $100.44 | $98.74 | $99.88 | $99.88 | 1,241,353 |
| 2022-12-28 | $99.37 | $99.69 | $98.28 | $98.37 | $98.37 | 918,164 |
| 2022-12-27 | $99.73 | $100.18 | $99.07 | $99.35 | $99.35 | 815,627 |
| 2022-12-23 | $98.69 | $99.80 | $98.32 | $99.56 | $99.56 | 829,419 |
| 2022-12-22 | $99.79 | $99.79 | $96.82 | $98.66 | $98.66 | 1,541,126 |
| 2022-12-21 | $99.35 | $100.55 | $99.20 | $100.36 | $100.36 | 1,296,626 |
| 2022-12-20 | $97.21 | $98.86 | $97.15 | $98.25 | $98.25 | 1,393,877 |
| 2022-12-19 | $98.09 | $99.00 | $96.57 | $97.12 | $97.12 | 1,622,068 |
| 2022-12-16 | $97.77 | $98.47 | $96.66 | $97.87 | $97.87 | 4,781,622 |
| 2022-12-15 | $100.52 | $101.07 | $99.21 | $99.75 | $99.75 | 2,068,325 |
| 2022-12-14 | $103.21 | $104.33 | $101.28 | $102.07 | $102.07 | 1,599,386 |
| 2022-12-13 | $105.01 | $105.26 | $102.54 | $103.22 | $103.22 | 1,696,883 |
| 2022-12-12 | $100.99 | $102.69 | $99.30 | $102.56 | $102.56 | 2,160,043 |
| 2022-12-09 | $100.91 | $101.96 | $100.35 | $101.37 | $101.37 | 1,575,913 |
| 2022-12-08 | $103.35 | $103.36 | $101.39 | $101.60 | $101.60 | 1,779,698 |
| 2022-12-07 | $102.84 | $104.61 | $102.53 | $102.63 | $102.63 | 1,672,105 |
| 2022-12-06 | $104.98 | $105.39 | $102.68 | $103.29 | $103.29 | 1,632,986 |
| 2022-12-05 | $107.10 | $107.10 | $104.01 | $104.74 | $104.74 | 1,472,596 |
| 2022-12-02 | $106.70 | $107.85 | $106.63 | $107.68 | $107.68 | 1,173,830 |
| 2022-12-01 | $108.50 | $108.81 | $107.27 | $107.73 | $107.73 | 1,367,446 |
| 2022-11-30 | $106.33 | $108.26 | $104.41 | $108.03 | $108.03 | 2,816,471 |
| 2022-11-29 | $105.73 | $107.14 | $105.20 | $106.59 | $106.59 | 1,022,160 |
| 2022-11-28 | $106.53 | $107.54 | $105.23 | $105.55 | $105.55 | 1,341,989 |
| 2022-11-25 | $107.44 | $108.38 | $107.37 | $107.77 | $107.77 | 581,264 |
| 2022-11-23 | $107.47 | $108.07 | $106.81 | $107.06 | $107.06 | 1,318,388 |
| 2022-11-22 | $107.77 | $108.76 | $107.47 | $108.56 | $108.56 | 1,339,074 |
| 2022-11-21 | $105.80 | $107.22 | $105.55 | $106.98 | $106.98 | 1,303,952 |
| 2022-11-18 | $108.34 | $108.83 | $106.37 | $107.33 | $106.14 | 1,703,249 |
| 2022-11-17 | $106.12 | $106.88 | $105.52 | $106.79 | $105.61 | 1,379,138 |
| 2022-11-16 | $107.91 | $108.55 | $107.47 | $107.74 | $106.54 | 1,188,008 |
| 2022-11-15 | $109.53 | $110.22 | $107.10 | $107.91 | $106.71 | 2,194,414 |
| 2022-11-14 | $109.75 | $110.70 | $108.16 | $108.23 | $107.03 | 2,072,277 |
| 2022-11-11 | $108.44 | $110.96 | $107.84 | $110.21 | $108.99 | 2,769,199 |
| 2022-11-10 | $105.05 | $107.86 | $104.61 | $107.72 | $106.53 | 2,290,526 |
| 2022-11-09 | $102.68 | $103.73 | $102.19 | $102.42 | $101.28 | 1,135,506 |
| 2022-11-08 | $102.93 | $103.92 | $101.71 | $103.30 | $102.15 | 2,002,316 |
| 2022-11-07 | $105.22 | $105.54 | $101.54 | $103.21 | $102.07 | 3,163,009 |
| 2022-11-04 | $103.72 | $105.64 | $102.82 | $105.06 | $103.89 | 1,961,902 |
| 2022-11-03 | $103.20 | $103.61 | $98.45 | $101.83 | $100.70 | 3,423,033 |
| 2022-11-02 | $107.15 | $109.00 | $105.19 | $105.29 | $104.12 | 3,598,163 |
| 2022-11-01 | $105.99 | $106.80 | $105.64 | $106.00 | $104.82 | 2,087,492 |
| 2022-10-31 | $104.89 | $105.67 | $104.27 | $105.19 | $104.02 | 2,510,270 |
| 2022-10-28 | $102.47 | $105.77 | $102.19 | $105.27 | $105.27 | 3,106,139 |
| 2022-10-27 | $102.04 | $103.57 | $101.68 | $101.82 | $101.82 | 1,757,563 |
| 2022-10-26 | $101.80 | $102.81 | $101.03 | $101.14 | $101.14 | 1,712,924 |
| 2022-10-25 | $99.30 | $101.67 | $98.97 | $101.40 | $101.40 | 1,860,943 |
| 2022-10-24 | $98.55 | $100.59 | $98.45 | $100.12 | $100.12 | 1,602,689 |
| 2022-10-21 | $95.52 | $98.44 | $95.00 | $98.29 | $98.29 | 1,850,602 |
| 2022-10-20 | $96.08 | $97.50 | $94.74 | $95.20 | $95.20 | 1,674,705 |
| 2022-10-19 | $96.85 | $97.89 | $95.76 | $96.42 | $96.42 | 1,237,927 |
| 2022-10-18 | $98.09 | $98.87 | $96.48 | $97.34 | $97.34 | 1,755,271 |
| 2022-10-17 | $96.81 | $97.70 | $95.08 | $95.89 | $95.89 | 2,042,482 |
| 2022-10-14 | $95.68 | $97.88 | $93.96 | $94.67 | $94.67 | 2,175,111 |
| 2022-10-13 | $88.83 | $95.65 | $88.05 | $95.10 | $95.10 | 2,881,494 |
| 2022-10-12 | $90.52 | $91.43 | $89.56 | $90.19 | $90.19 | 1,367,643 |
| 2022-10-11 | $90.56 | $92.32 | $89.99 | $90.84 | $90.84 | 1,570,350 |
| 2022-10-10 | $91.85 | $92.66 | $90.55 | $91.15 | $91.15 | 1,121,113 |
| 2022-10-07 | $92.19 | $92.58 | $90.37 | $91.08 | $91.08 | 1,507,398 |
| 2022-10-06 | $93.05 | $93.92 | $92.56 | $92.95 | $92.95 | 1,647,034 |
| 2022-10-05 | $92.91 | $94.27 | $92.49 | $93.75 | $93.75 | 1,616,666 |
| 2022-10-04 | $90.40 | $94.35 | $90.40 | $94.24 | $94.24 | 2,432,561 |
| 2022-10-03 | $87.31 | $89.61 | $86.23 | $89.19 | $89.19 | 2,469,401 |
| 2022-09-30 | $86.41 | $87.88 | $85.62 | $85.78 | $85.78 | 2,553,239 |
| 2022-09-29 | $87.49 | $87.65 | $85.46 | $86.30 | $86.30 | 2,000,397 |
| 2022-09-28 | $86.82 | $88.91 | $86.76 | $88.32 | $88.32 | 1,911,811 |
| 2022-09-27 | $88.19 | $88.90 | $86.18 | $87.18 | $87.18 | 2,010,131 |
| 2022-09-26 | $88.11 | $89.29 | $87.05 | $87.34 | $87.34 | 2,211,511 |
| 2022-09-23 | $89.76 | $90.05 | $87.17 | $88.68 | $88.68 | 2,400,699 |
| 2022-09-22 | $92.86 | $92.86 | $90.77 | $90.98 | $90.98 | 2,374,210 |
| 2022-09-21 | $93.67 | $94.84 | $91.86 | $91.87 | $91.87 | 2,003,328 |
| 2022-09-20 | $93.62 | $93.71 | $92.00 | $93.02 | $93.02 | 1,565,110 |
| 2022-09-19 | $90.77 | $94.59 | $90.58 | $94.43 | $94.43 | 2,023,121 |
| 2022-09-16 | $91.92 | $92.30 | $90.07 | $91.92 | $91.92 | 3,095,095 |
| 2022-09-15 | $94.11 | $94.98 | $92.07 | $92.54 | $92.54 | 2,797,670 |
| 2022-09-14 | $95.96 | $96.48 | $93.40 | $94.08 | $94.08 | 2,016,032 |
| 2022-09-13 | $97.87 | $98.89 | $95.45 | $95.79 | $95.79 | 1,930,569 |
| 2022-09-12 | $99.28 | $100.48 | $98.95 | $99.76 | $99.76 | 1,528,346 |
| 2022-09-09 | $97.90 | $99.00 | $97.78 | $98.48 | $98.48 | 1,350,004 |
| 2022-09-08 | $95.18 | $97.08 | $94.96 | $96.95 | $96.95 | 1,670,535 |
| 2022-09-07 | $93.70 | $96.17 | $93.55 | $95.78 | $95.78 | 1,511,291 |
| 2022-09-06 | $95.51 | $95.60 | $93.55 | $94.18 | $94.18 | 1,539,738 |
| 2022-09-02 | $96.21 | $97.50 | $94.39 | $94.89 | $94.89 | 1,177,442 |
| 2022-09-01 | $95.34 | $95.42 | $93.38 | $94.97 | $94.97 | 1,593,850 |
| 2022-08-31 | $97.43 | $97.59 | $95.72 | $95.75 | $95.75 | 2,090,195 |
| 2022-08-30 | $98.28 | $98.31 | $96.50 | $97.03 | $97.03 | 1,130,804 |
| 2022-08-29 | $97.70 | $98.66 | $97.10 | $97.98 | $97.98 | 965,887 |
| 2022-08-26 | $102.07 | $102.34 | $98.47 | $98.52 | $98.52 | 1,377,423 |
| 2022-08-25 | $99.91 | $101.41 | $99.69 | $101.38 | $101.38 | 1,126,078 |
| 2022-08-24 | $99.08 | $99.78 | $98.65 | $99.50 | $99.50 | 908,998 |
| 2022-08-23 | $99.20 | $100.35 | $99.00 | $99.33 | $99.33 | 1,072,844 |
| 2022-08-22 | $100.51 | $100.51 | $98.92 | $99.11 | $99.11 | 1,753,254 |
| 2022-08-19 | $104.76 | $104.76 | $102.82 | $103.40 | $102.16 | 1,887,348 |
| 2022-08-18 | $104.77 | $105.46 | $104.37 | $105.42 | $104.16 | 1,107,858 |
| 2022-08-17 | $103.98 | $105.04 | $103.69 | $104.57 | $103.32 | 1,298,433 |
| 2022-08-16 | $104.44 | $105.72 | $104.44 | $105.18 | $103.92 | 1,177,483 |
| 2022-08-15 | $103.94 | $105.02 | $103.64 | $104.82 | $103.57 | 1,191,592 |
| 2022-08-12 | $103.36 | $105.52 | $103.36 | $105.49 | $104.23 | 1,596,557 |
| 2022-08-11 | $102.79 | $103.94 | $102.57 | $102.99 | $101.76 | 1,542,744 |
| 2022-08-10 | $100.00 | $101.86 | $99.65 | $101.65 | $100.43 | 1,646,393 |
| 2022-08-09 | $97.69 | $99.12 | $97.50 | $98.58 | $97.40 | 1,362,019 |
| 2022-08-08 | $97.18 | $97.95 | $97.07 | $97.30 | $96.14 | 1,434,288 |
| 2022-08-05 | $95.99 | $97.47 | $95.45 | $96.51 | $95.36 | 1,836,560 |
| 2022-08-04 | $96.95 | $97.97 | $95.93 | $95.95 | $94.80 | 2,128,726 |
| 2022-08-03 | $96.50 | $97.12 | $94.47 | $96.81 | $95.65 | 3,989,090 |
| 2022-08-02 | $99.43 | $99.86 | $97.88 | $97.99 | $96.82 | 2,125,933 |
| 2022-08-01 | $99.00 | $99.87 | $98.28 | $99.65 | $98.46 | 1,772,147 |
| 2022-07-29 | $98.56 | $100.80 | $98.27 | $99.99 | $98.79 | 2,654,065 |
| 2022-07-28 | $97.46 | $98.23 | $95.89 | $98.10 | $96.93 | 1,574,026 |
| 2022-07-27 | $96.76 | $98.26 | $96.29 | $97.64 | $96.47 | 1,399,626 |
| 2022-07-26 | $96.34 | $97.27 | $95.83 | $96.05 | $94.90 | 1,247,565 |
| 2022-07-25 | $96.23 | $97.25 | $95.50 | $96.87 | $95.71 | 1,303,047 |
| 2022-07-22 | $96.46 | $97.22 | $94.77 | $95.51 | $94.37 | 1,018,816 |
| 2022-07-21 | $95.40 | $96.13 | $94.16 | $96.07 | $94.92 | 1,189,335 |
| 2022-07-20 | $94.38 | $96.05 | $94.23 | $95.82 | $94.67 | 1,562,841 |
| 2022-07-19 | $94.00 | $95.70 | $93.55 | $95.17 | $94.03 | 1,741,533 |
| 2022-07-18 | $93.43 | $94.44 | $92.30 | $92.66 | $91.55 | 1,501,944 |
| 2022-07-15 | $91.66 | $92.92 | $90.43 | $92.33 | $91.23 | 1,779,427 |
| 2022-07-14 | $90.80 | $91.10 | $89.73 | $90.44 | $89.36 | 2,308,187 |
| 2022-07-13 | $94.71 | $94.71 | $91.65 | $93.30 | $92.18 | 2,188,621 |
| 2022-07-12 | $95.03 | $97.69 | $94.93 | $96.02 | $94.87 | 1,508,708 |
| 2022-07-11 | $95.95 | $97.15 | $95.71 | $96.10 | $94.95 | 1,375,902 |
| 2022-07-08 | $97.18 | $97.54 | $95.98 | $96.31 | $95.16 | 1,180,245 |
| 2022-07-07 | $96.02 | $97.15 | $95.87 | $96.60 | $95.44 | 1,689,250 |
| 2022-07-06 | $93.72 | $95.58 | $93.18 | $94.82 | $93.69 | 1,656,981 |
| 2022-07-05 | $94.86 | $95.60 | $92.77 | $95.33 | $94.19 | 1,717,983 |
| 2022-07-01 | $95.32 | $97.66 | $95.02 | $97.42 | $96.25 | 1,836,304 |
| 2022-06-30 | $94.77 | $96.66 | $93.83 | $95.68 | $94.54 | 1,547,297 |
| 2022-06-29 | $97.94 | $98.18 | $95.86 | $96.33 | $95.18 | 1,290,395 |
| 2022-06-28 | $98.70 | $99.78 | $97.59 | $97.68 | $96.51 | 1,796,492 |
| 2022-06-27 | $97.76 | $98.24 | $96.25 | $96.95 | $95.79 | 1,147,085 |
| 2022-06-24 | $93.31 | $97.74 | $93.25 | $97.41 | $96.24 | 2,461,380 |
| 2022-06-23 | $93.06 | $93.32 | $91.13 | $92.49 | $91.38 | 1,390,055 |
| 2022-06-22 | $92.03 | $93.81 | $91.81 | $93.17 | $92.06 | 1,618,068 |
| 2022-06-21 | $93.50 | $94.33 | $92.50 | $93.90 | $92.78 | 1,890,029 |
| 2022-06-17 | $90.70 | $92.81 | $90.25 | $91.44 | $90.35 | 3,046,248 |
| 2022-06-16 | $92.84 | $92.98 | $90.28 | $91.33 | $90.24 | 2,775,708 |
| 2022-06-15 | $95.36 | $96.17 | $93.18 | $94.85 | $93.72 | 1,833,125 |
| 2022-06-14 | $94.76 | $96.02 | $93.42 | $94.14 | $93.01 | 1,837,662 |
| 2022-06-13 | $96.43 | $96.98 | $93.71 | $94.25 | $93.12 | 2,481,273 |
| 2022-06-10 | $100.00 | $100.87 | $98.13 | $98.39 | $97.21 | 1,986,469 |
| 2022-06-09 | $105.17 | $105.30 | $102.52 | $102.57 | $101.34 | 1,472,109 |
| 2022-06-08 | $105.72 | $106.15 | $104.53 | $105.09 | $103.83 | 1,324,280 |
| 2022-06-07 | $104.54 | $106.43 | $104.06 | $106.21 | $104.94 | 1,266,182 |
| 2022-06-06 | $105.08 | $106.80 | $104.00 | $105.33 | $104.07 | 1,431,472 |
| 2022-06-03 | $104.80 | $105.55 | $103.89 | $103.96 | $102.72 | 1,059,795 |
| 2022-06-02 | $105.75 | $105.90 | $104.06 | $105.75 | $104.48 | 1,722,266 |
| 2022-06-01 | $105.83 | $106.11 | $103.71 | $105.32 | $104.06 | 2,032,200 |
| 2022-05-31 | $105.17 | $107.08 | $104.59 | $106.25 | $104.98 | 4,589,625 |
| 2022-05-27 | $104.73 | $106.34 | $104.55 | $106.27 | $105.00 | 1,615,632 |
| 2022-05-26 | $103.22 | $104.92 | $103.22 | $104.56 | $103.31 | 1,923,913 |
| 2022-05-25 | $100.65 | $102.77 | $100.45 | $102.16 | $100.94 | 1,778,287 |
| 2022-05-24 | $100.80 | $101.56 | $98.29 | $100.89 | $99.68 | 1,535,434 |
| 2022-05-23 | $99.85 | $102.41 | $99.25 | $101.40 | $100.19 | 2,236,509 |
| 2022-05-20 | $100.42 | $101.23 | $96.56 | $98.70 | $96.38 | 3,614,234 |
| 2022-05-19 | $100.05 | $101.83 | $98.55 | $99.58 | $97.24 | 2,327,125 |
| 2022-05-18 | $102.95 | $103.31 | $101.14 | $101.59 | $99.20 | 2,275,306 |
| 2022-05-17 | $103.13 | $104.45 | $102.64 | $103.96 | $101.51 | 1,729,880 |
| 2022-05-16 | $101.72 | $101.72 | $99.49 | $101.03 | $98.65 | 1,927,145 |
| 2022-05-13 | $101.09 | $102.33 | $100.44 | $101.19 | $98.81 | 1,956,564 |
| 2022-05-12 | $102.48 | $102.71 | $97.60 | $100.16 | $97.80 | 3,378,719 |
| 2022-05-11 | $105.11 | $106.60 | $102.92 | $103.05 | $100.63 | 2,108,675 |
| 2022-05-10 | $105.88 | $107.00 | $102.55 | $104.25 | $101.80 | 2,350,134 |
| 2022-05-09 | $105.13 | $106.48 | $104.20 | $105.11 | $102.64 | 2,832,360 |
| 2022-05-06 | $107.81 | $108.19 | $105.40 | $106.68 | $104.17 | 2,254,797 |
| 2022-05-05 | $109.61 | $110.05 | $106.10 | $107.74 | $105.21 | 2,522,900 |
| 2022-05-04 | $106.73 | $111.80 | $105.35 | $111.57 | $108.95 | 3,271,846 |
| 2022-05-03 | $109.12 | $110.98 | $108.25 | $109.73 | $107.15 | 2,337,571 |
| 2022-05-02 | $109.06 | $109.73 | $106.03 | $108.41 | $105.86 | 2,101,597 |
| 2022-04-29 | $111.34 | $112.41 | $108.26 | $108.51 | $105.96 | 2,105,229 |
| 2022-04-28 | $112.03 | $112.44 | $109.89 | $112.12 | $109.48 | 1,344,497 |
| 2022-04-27 | $110.50 | $112.23 | $109.52 | $110.79 | $108.18 | 1,371,332 |
| 2022-04-26 | $112.30 | $113.66 | $110.38 | $110.39 | $107.79 | 1,816,723 |
| 2022-04-25 | $114.09 | $114.37 | $110.39 | $113.99 | $111.31 | 2,414,671 |
| 2022-04-22 | $119.69 | $120.13 | $115.65 | $115.83 | $113.11 | 1,421,830 |
| 2022-04-21 | $122.00 | $122.54 | $119.50 | $119.86 | $117.04 | 1,306,641 |
| 2022-04-20 | $120.22 | $121.84 | $119.89 | $121.06 | $118.21 | 1,174,665 |
| 2022-04-19 | $119.15 | $119.80 | $118.20 | $119.42 | $116.61 | 1,495,868 |
| 2022-04-18 | $116.49 | $118.70 | $116.49 | $118.50 | $115.71 | 1,047,654 |
| 2022-04-14 | $116.23 | $117.55 | $116.23 | $117.24 | $114.48 | 1,399,581 |
| 2022-04-13 | $114.86 | $116.38 | $114.50 | $116.30 | $113.56 | 1,248,519 |
| 2022-04-12 | $116.97 | $118.11 | $114.88 | $115.55 | $112.83 | 1,254,235 |
| 2022-04-11 | $116.71 | $118.46 | $116.28 | $116.50 | $113.76 | 1,264,872 |
| 2022-04-08 | $115.83 | $117.44 | $115.42 | $116.71 | $113.97 | 1,319,506 |
| 2022-04-07 | $116.26 | $116.46 | $112.39 | $114.65 | $111.95 | 2,215,912 |
| 2022-04-06 | $116.83 | $117.79 | $116.33 | $116.73 | $113.98 | 1,580,068 |
| 2022-04-05 | $116.32 | $117.95 | $116.00 | $116.85 | $114.10 | 1,405,740 |
| 2022-04-04 | $118.00 | $118.00 | $115.83 | $116.38 | $113.64 | 1,610,762 |
| 2022-04-01 | $119.32 | $119.86 | $117.57 | $118.40 | $115.62 | 1,442,921 |
| 2022-03-31 | $119.03 | $121.20 | $118.17 | $118.17 | $115.39 | 2,040,979 |
| 2022-03-30 | $121.00 | $121.50 | $119.57 | $120.30 | $117.47 | 1,295,756 |
| 2022-03-29 | $121.50 | $122.29 | $119.71 | $120.86 | $118.02 | 1,510,970 |
| 2022-03-28 | $120.45 | $120.62 | $119.04 | $120.06 | $117.24 | 1,352,450 |
| 2022-03-25 | $118.11 | $120.91 | $118.11 | $120.86 | $118.02 | 1,564,429 |
| 2022-03-24 | $117.55 | $119.85 | $117.42 | $119.16 | $116.36 | 1,636,163 |
| 2022-03-23 | $118.39 | $119.07 | $116.91 | $116.94 | $114.19 | 1,549,070 |
| 2022-03-22 | $117.62 | $120.31 | $117.62 | $119.00 | $116.20 | 2,420,227 |
| 2022-03-21 | $116.47 | $116.83 | $114.54 | $116.09 | $113.36 | 2,089,071 |
| 2022-03-18 | $115.09 | $115.54 | $113.57 | $115.23 | $112.52 | 5,389,202 |
| 2022-03-17 | $112.50 | $115.41 | $111.67 | $115.40 | $112.69 | 1,859,192 |
| 2022-03-16 | $111.26 | $114.00 | $111.26 | $113.96 | $111.28 | 2,560,518 |
| 2022-03-15 | $109.96 | $111.36 | $108.50 | $109.79 | $107.21 | 1,769,811 |
| 2022-03-14 | $108.59 | $111.16 | $107.81 | $109.26 | $106.69 | 2,991,458 |
| 2022-03-11 | $107.43 | $108.40 | $105.92 | $106.05 | $103.56 | 1,633,055 |
| 2022-03-10 | $105.49 | $106.67 | $104.72 | $106.15 | $103.65 | 1,317,209 |
| 2022-03-09 | $107.87 | $108.98 | $106.66 | $106.89 | $104.38 | 2,351,131 |
| 2022-03-08 | $103.41 | $106.93 | $102.48 | $103.70 | $101.26 | 2,675,242 |
| 2022-03-07 | $105.09 | $105.72 | $101.89 | $102.05 | $99.65 | 2,427,797 |
| 2022-03-04 | $107.15 | $107.15 | $105.00 | $106.43 | $103.93 | 2,055,866 |
| 2022-03-03 | $109.57 | $110.62 | $107.87 | $109.54 | $106.96 | 1,766,534 |
| 2022-03-02 | $106.84 | $110.15 | $106.64 | $109.37 | $106.80 | 2,032,089 |
| 2022-03-01 | $110.04 | $110.53 | $104.72 | $105.78 | $103.29 | 3,004,459 |
| 2022-02-28 | $108.83 | $111.78 | $108.76 | $111.66 | $109.03 | 2,684,378 |
| 2022-02-25 | $109.62 | $113.57 | $109.58 | $112.80 | $110.15 | 2,140,880 |
| 2022-02-24 | $107.16 | $109.35 | $105.15 | $108.95 | $106.39 | 2,973,955 |
| 2022-02-23 | $113.87 | $114.27 | $110.64 | $110.89 | $108.28 | 2,119,711 |
| 2022-02-22 | $113.86 | $114.27 | $111.44 | $112.76 | $110.11 | 1,949,295 |
| 2022-02-18 | $113.56 | $116.00 | $113.35 | $114.07 | $111.39 | 2,469,126 |
| 2022-02-17 | $116.74 | $116.74 | $113.52 | $114.25 | $111.56 | 2,090,548 |
| 2022-02-16 | $117.13 | $119.09 | $117.05 | $118.16 | $115.38 | 1,847,950 |
| 2022-02-15 | $117.00 | $118.63 | $116.93 | $118.00 | $115.22 | 1,608,115 |
| 2022-02-14 | $118.30 | $118.70 | $114.58 | $115.80 | $113.08 | 2,863,789 |
| 2022-02-11 | $120.86 | $122.89 | $118.92 | $119.86 | $115.84 | 3,408,329 |
| 2022-02-10 | $121.03 | $124.22 | $120.86 | $121.38 | $117.31 | 2,819,234 |
| 2022-02-09 | $120.84 | $122.50 | $120.30 | $121.19 | $117.13 | 1,907,017 |
| 2022-02-08 | $120.62 | $121.73 | $119.91 | $121.33 | $117.26 | 2,847,929 |
| 2022-02-07 | $118.81 | $120.19 | $118.34 | $119.27 | $115.27 | 1,993,332 |
| 2022-02-04 | $114.00 | $119.65 | $113.04 | $118.34 | $114.37 | 2,962,136 |
| 2022-02-03 | $114.93 | $115.72 | $113.14 | $113.39 | $109.59 | 2,069,962 |
| 2022-02-02 | $113.99 | $114.87 | $113.16 | $114.80 | $110.95 | 2,159,245 |
| 2022-02-01 | $111.57 | $114.03 | $111.11 | $113.67 | $109.86 | 1,789,054 |
| 2022-01-31 | $108.82 | $111.70 | $107.75 | $111.57 | $107.83 | 2,290,094 |
| 2022-01-28 | $110.19 | $110.36 | $107.32 | $110.19 | $106.49 | 1,939,485 |
| 2022-01-27 | $113.06 | $114.90 | $109.57 | $110.61 | $106.90 | 1,906,762 |
| 2022-01-26 | $112.04 | $113.48 | $110.45 | $111.78 | $108.03 | 2,374,515 |
| 2022-01-25 | $107.81 | $111.65 | $106.00 | $110.90 | $107.18 | 2,229,448 |
| 2022-01-24 | $107.50 | $109.85 | $104.81 | $109.44 | $105.77 | 2,980,272 |
| 2022-01-21 | $112.08 | $112.08 | $109.51 | $110.01 | $106.32 | 2,108,175 |
| 2022-01-20 | $113.27 | $115.15 | $112.14 | $112.43 | $108.66 | 1,548,570 |
| 2022-01-19 | $116.00 | $116.16 | $113.08 | $113.19 | $109.39 | 1,540,029 |
| 2022-01-18 | $117.18 | $117.40 | $115.14 | $115.73 | $111.85 | 1,618,465 |
| 2022-01-14 | $115.13 | $117.55 | $114.29 | $117.40 | $113.46 | 1,736,421 |
| 2022-01-13 | $116.34 | $117.96 | $116.01 | $116.42 | $112.52 | 1,653,725 |
| 2022-01-12 | $115.56 | $116.50 | $114.80 | $115.65 | $111.77 | 1,287,991 |
| 2022-01-11 | $115.00 | $115.44 | $113.62 | $115.39 | $111.52 | 1,409,304 |
| 2022-01-10 | $115.74 | $116.25 | $113.00 | $114.46 | $110.62 | 2,009,112 |
| 2022-01-07 | $113.75 | $115.98 | $113.14 | $114.79 | $110.94 | 2,060,500 |
| 2022-01-06 | $113.62 | $114.06 | $112.04 | $113.22 | $109.42 | 1,896,997 |
| 2022-01-05 | $112.90 | $114.03 | $111.29 | $111.40 | $107.66 | 2,302,091 |
| 2022-01-04 | $111.18 | $114.44 | $111.06 | $113.71 | $109.90 | 2,216,636 |
| 2022-01-03 | $108.82 | $110.83 | $108.82 | $109.92 | $106.23 | 1,447,579 |
| 2021-12-31 | $108.32 | $109.11 | $108.06 | $108.24 | $104.61 | 987,292 |
| 2021-12-30 | $109.43 | $110.04 | $108.53 | $108.63 | $104.99 | 853,566 |
| 2021-12-29 | $109.77 | $110.05 | $109.00 | $109.08 | $105.42 | 842,209 |
| 2021-12-28 | $108.52 | $110.10 | $108.33 | $109.06 | $105.40 | 1,935,064 |
| 2021-12-27 | $108.42 | $108.86 | $107.56 | $108.83 | $105.18 | 1,147,213 |
| 2021-12-23 | $107.59 | $109.07 | $107.59 | $108.25 | $104.62 | 1,222,646 |
| 2021-12-22 | $105.83 | $107.23 | $105.68 | $106.91 | $103.32 | 1,410,004 |
| 2021-12-21 | $102.99 | $106.51 | $102.99 | $105.97 | $102.42 | 2,236,461 |
| 2021-12-20 | $103.70 | $103.90 | $100.20 | $101.61 | $98.20 | 2,625,076 |
| 2021-12-17 | $107.78 | $108.00 | $105.28 | $105.38 | $101.85 | 4,731,376 |
| 2021-12-16 | $108.22 | $109.12 | $107.36 | $108.05 | $104.43 | 1,870,742 |
| 2021-12-15 | $107.43 | $107.67 | $104.83 | $106.93 | $103.34 | 2,302,479 |
| 2021-12-14 | $105.14 | $108.06 | $105.12 | $107.06 | $103.47 | 2,505,681 |
| 2021-12-13 | $106.37 | $106.51 | $104.66 | $105.08 | $101.56 | 1,642,851 |
| 2021-12-10 | $107.39 | $107.85 | $106.33 | $107.04 | $103.45 | 1,424,646 |
| 2021-12-09 | $105.31 | $107.08 | $104.77 | $106.53 | $102.96 | 1,329,859 |
| 2021-12-08 | $106.06 | $107.00 | $105.68 | $105.71 | $102.17 | 1,323,740 |
| 2021-12-07 | $105.00 | $106.30 | $104.30 | $105.75 | $102.20 | 1,686,650 |
| 2021-12-06 | $104.06 | $105.85 | $103.81 | $104.20 | $100.71 | 2,046,961 |
| 2021-12-03 | $103.32 | $104.31 | $101.70 | $102.73 | $99.29 | 2,329,361 |
| 2021-12-02 | $101.00 | $104.39 | $100.40 | $103.42 | $99.95 | 2,056,716 |
| 2021-12-01 | $104.54 | $104.87 | $100.01 | $100.05 | $96.69 | 2,175,640 |
| 2021-11-30 | $103.47 | $103.76 | $101.55 | $102.26 | $98.83 | 4,139,145 |
| 2021-11-29 | $106.72 | $106.82 | $103.97 | $105.03 | $101.51 | 1,847,538 |
| 2021-11-26 | $104.50 | $105.66 | $102.22 | $105.10 | $101.58 | 1,737,035 |
| 2021-11-24 | $110.04 | $110.48 | $108.75 | $109.33 | $105.66 | 1,558,006 |
| 2021-11-23 | $108.46 | $110.45 | $108.20 | $110.19 | $106.49 | 1,955,530 |
| 2021-11-22 | $106.27 | $108.75 | $105.75 | $107.48 | $103.88 | 1,921,180 |
| 2021-11-19 | $107.56 | $107.69 | $105.67 | $106.53 | $101.87 | 2,251,484 |
| 2021-11-18 | $110.13 | $110.84 | $108.51 | $109.25 | $104.47 | 1,307,689 |
| 2021-11-17 | $111.00 | $111.43 | $110.03 | $110.28 | $105.45 | 1,326,964 |
| 2021-11-16 | $111.13 | $112.48 | $110.63 | $111.29 | $106.42 | 1,920,020 |
| 2021-11-15 | $110.93 | $111.45 | $110.43 | $110.85 | $106.00 | 1,201,873 |
| 2021-11-12 | $110.03 | $110.79 | $109.47 | $110.75 | $105.90 | 1,039,965 |
| 2021-11-11 | $109.58 | $110.74 | $109.02 | $110.27 | $105.44 | 1,028,704 |
| 2021-11-10 | $110.11 | $110.93 | $108.08 | $109.58 | $104.78 | 2,117,864 |
| 2021-11-09 | $110.13 | $110.61 | $108.25 | $109.16 | $104.38 | 1,664,974 |
| 2021-11-08 | $111.75 | $112.79 | $110.66 | $111.07 | $106.21 | 1,073,970 |
| 2021-11-05 | $112.89 | $113.44 | $110.30 | $110.92 | $106.07 | 1,646,974 |
| 2021-11-04 | $113.35 | $113.72 | $110.06 | $111.80 | $106.91 | 2,243,723 |
| 2021-11-03 | $109.00 | $115.52 | $108.40 | $113.94 | $108.95 | 2,970,286 |
| 2021-11-02 | $111.17 | $112.07 | $110.57 | $111.17 | $106.30 | 1,769,900 |
| 2021-11-01 | $111.05 | $111.47 | $109.91 | $111.33 | $106.46 | 1,268,723 |
| 2021-10-29 | $112.49 | $112.83 | $109.52 | $110.05 | $105.23 | 2,199,653 |
| 2021-10-28 | $111.98 | $113.08 | $111.79 | $112.58 | $107.65 | 1,103,820 |
| 2021-10-27 | $113.15 | $114.31 | $111.67 | $111.76 | $106.87 | 1,217,126 |
| 2021-10-26 | $114.32 | $114.74 | $113.52 | $113.65 | $108.68 | 1,036,002 |
| 2021-10-25 | $114.33 | $114.68 | $113.65 | $113.81 | $108.83 | 1,308,989 |
| 2021-10-22 | $113.58 | $114.54 | $112.95 | $113.99 | $109.00 | 1,107,256 |
| 2021-10-21 | $113.50 | $114.63 | $112.28 | $113.27 | $108.31 | 1,095,421 |
| 2021-10-20 | $111.69 | $114.06 | $111.26 | $114.00 | $109.01 | 1,291,659 |
| 2021-10-19 | $111.59 | $112.13 | $110.95 | $111.92 | $107.02 | 1,191,105 |
| 2021-10-18 | $110.32 | $111.26 | $109.81 | $110.51 | $105.67 | 1,111,181 |
| 2021-10-15 | $110.80 | $111.49 | $110.31 | $110.59 | $105.75 | 1,469,353 |
| 2021-10-14 | $108.65 | $109.87 | $108.10 | $109.78 | $104.98 | 1,324,229 |
| 2021-10-13 | $108.50 | $108.67 | $105.47 | $107.45 | $102.75 | 1,568,363 |
| 2021-10-12 | $109.97 | $110.73 | $108.67 | $108.98 | $104.21 | 1,491,186 |
| 2021-10-11 | $110.03 | $111.91 | $109.81 | $110.08 | $105.26 | 1,742,972 |
| 2021-10-08 | $108.78 | $110.12 | $108.52 | $109.72 | $104.92 | 1,320,219 |
| 2021-10-07 | $108.93 | $109.61 | $108.31 | $108.49 | $103.74 | 1,518,771 |
| 2021-10-06 | $107.08 | $108.00 | $105.68 | $107.97 | $103.24 | 1,525,914 |
| 2021-10-05 | $106.40 | $108.49 | $105.35 | $108.16 | $103.43 | 1,916,233 |
| 2021-10-04 | $105.98 | $108.09 | $105.39 | $105.71 | $101.08 | 1,856,713 |
| 2021-10-01 | $105.50 | $106.90 | $104.55 | $106.18 | $101.53 | 1,238,654 |
| 2021-09-30 | $106.50 | $107.00 | $104.62 | $105.20 | $100.60 | 2,491,020 |
| 2021-09-29 | $105.95 | $106.37 | $105.14 | $105.89 | $101.26 | 1,427,068 |
| 2021-09-28 | $106.97 | $107.87 | $105.50 | $105.57 | $100.95 | 1,800,753 |
| 2021-09-27 | $105.00 | $107.54 | $104.90 | $106.61 | $101.94 | 1,773,898 |
| 2021-09-24 | $103.24 | $104.81 | $103.15 | $103.75 | $99.21 | 1,292,292 |
| 2021-09-23 | $101.26 | $104.27 | $101.12 | $103.21 | $98.69 | 1,669,305 |
| 2021-09-22 | $99.49 | $100.89 | $99.37 | $100.05 | $95.67 | 1,963,644 |
| 2021-09-21 | $99.32 | $99.89 | $97.28 | $97.90 | $93.62 | 2,430,752 |
| 2021-09-20 | $100.35 | $100.66 | $97.05 | $98.89 | $94.56 | 3,602,059 |
| 2021-09-17 | $103.07 | $104.82 | $102.77 | $103.14 | $98.63 | 4,747,628 |
| 2021-09-16 | $104.64 | $105.39 | $103.40 | $103.61 | $99.08 | 2,001,035 |
| 2021-09-15 | $104.13 | $105.34 | $103.80 | $104.32 | $99.75 | 2,148,703 |
| 2021-09-14 | $106.00 | $106.17 | $103.31 | $103.72 | $99.18 | 1,730,932 |
| 2021-09-13 | $105.02 | $105.68 | $104.11 | $105.41 | $100.80 | 1,400,709 |
| 2021-09-10 | $105.42 | $105.56 | $103.70 | $103.75 | $99.21 | 1,269,208 |
| 2021-09-09 | $104.38 | $106.17 | $104.07 | $104.54 | $99.96 | 1,410,143 |
| 2021-09-08 | $104.70 | $105.30 | $103.98 | $104.64 | $100.06 | 1,338,091 |
| 2021-09-07 | $104.80 | $105.77 | $104.51 | $104.83 | $100.24 | 1,752,305 |
| 2021-09-03 | $105.46 | $105.81 | $104.32 | $104.89 | $100.30 | 1,330,590 |
| 2021-09-02 | $105.00 | $105.40 | $104.43 | $105.03 | $100.43 | 1,561,877 |
| 2021-09-01 | $106.11 | $106.33 | $104.57 | $104.75 | $100.17 | 1,386,890 |
| 2021-08-31 | $105.56 | $106.90 | $105.28 | $105.88 | $101.25 | 2,604,180 |
| 2021-08-30 | $107.30 | $107.40 | $105.38 | $105.83 | $101.20 | 1,388,377 |
| 2021-08-27 | $105.92 | $107.63 | $105.68 | $107.36 | $102.66 | 1,544,401 |
| 2021-08-26 | $106.94 | $107.13 | $105.31 | $105.54 | $100.92 | 1,462,745 |
| 2021-08-25 | $105.92 | $107.87 | $105.55 | $106.82 | $102.14 | 1,351,520 |
| 2021-08-24 | $104.91 | $105.74 | $104.45 | $105.52 | $100.90 | 1,411,324 |
| 2021-08-23 | $104.02 | $105.29 | $104.00 | $104.52 | $99.95 | 1,536,373 |
| 2021-08-20 | $103.69 | $104.56 | $103.37 | $104.34 | $98.69 | 1,917,334 |
| 2021-08-19 | $103.82 | $105.05 | $102.92 | $103.79 | $98.17 | 1,805,759 |
| 2021-08-18 | $106.00 | $107.24 | $104.97 | $105.06 | $99.37 | 1,702,980 |
| 2021-08-17 | $106.25 | $107.22 | $105.27 | $106.54 | $100.77 | 1,940,210 |
| 2021-08-16 | $107.21 | $107.81 | $105.66 | $107.32 | $101.51 | 1,735,709 |
| 2021-08-13 | $108.32 | $108.54 | $107.57 | $108.01 | $102.16 | 1,522,417 |
| 2021-08-12 | $108.00 | $108.48 | $107.24 | $107.96 | $102.11 | 1,775,169 |
| 2021-08-11 | $106.57 | $107.61 | $105.59 | $107.54 | $101.71 | 1,924,071 |
| 2021-08-10 | $104.69 | $106.72 | $104.44 | $106.06 | $100.31 | 1,892,097 |
| 2021-08-09 | $104.33 | $105.48 | $103.54 | $104.81 | $99.13 | 1,733,047 |
| 2021-08-06 | $103.70 | $105.46 | $103.49 | $104.76 | $99.08 | 1,842,748 |
| 2021-08-05 | $101.25 | $102.29 | $101.08 | $102.08 | $96.55 | 1,590,444 |
| 2021-08-04 | $99.80 | $102.06 | $99.09 | $99.90 | $94.49 | 2,689,994 |
| 2021-08-03 | $101.03 | $102.36 | $98.74 | $102.16 | $96.63 | 1,990,395 |
| 2021-08-02 | $101.00 | $102.92 | $99.96 | $100.20 | $94.77 | 1,795,063 |
| 2021-07-30 | $100.96 | $102.19 | $100.05 | $100.28 | $94.85 | 2,376,012 |
| 2021-07-29 | $101.84 | $102.55 | $100.94 | $101.43 | $95.94 | 1,548,249 |
| 2021-07-28 | $100.63 | $101.43 | $99.30 | $100.58 | $95.13 | 1,557,609 |
| 2021-07-27 | $99.37 | $101.13 | $98.89 | $100.53 | $95.08 | 1,381,682 |
| 2021-07-26 | $99.62 | $101.23 | $99.62 | $100.74 | $95.28 | 1,399,231 |
| 2021-07-23 | $100.33 | $100.75 | $99.09 | $99.50 | $94.11 | 1,209,293 |
| 2021-07-22 | $101.00 | $101.00 | $99.05 | $99.45 | $94.06 | 1,546,948 |
| 2021-07-21 | $99.99 | $102.43 | $99.83 | $101.21 | $95.73 | 2,133,784 |
| 2021-07-20 | $95.59 | $99.94 | $95.13 | $99.06 | $93.69 | 2,263,222 |
| 2021-07-19 | $96.00 | $96.81 | $94.51 | $95.71 | $90.53 | 2,667,012 |
| 2021-07-16 | $100.97 | $101.16 | $98.43 | $98.73 | $93.38 | 1,410,737 |
| 2021-07-15 | $99.04 | $100.97 | $98.68 | $100.30 | $94.87 | 1,532,347 |
| 2021-07-14 | $100.37 | $101.61 | $98.87 | $99.69 | $94.29 | 1,611,547 |
| 2021-07-13 | $101.62 | $101.78 | $99.87 | $100.14 | $94.72 | 1,512,284 |
| 2021-07-12 | $99.80 | $101.78 | $98.90 | $101.62 | $96.12 | 1,501,112 |
| 2021-07-09 | $99.18 | $100.85 | $98.54 | $100.58 | $95.13 | 2,000,116 |
| 2021-07-08 | $98.49 | $98.92 | $96.59 | $97.15 | $91.89 | 2,426,913 |
| 2021-07-07 | $99.29 | $100.66 | $99.03 | $100.40 | $94.96 | 1,498,912 |
| 2021-07-06 | $102.58 | $102.87 | $99.48 | $100.14 | $94.72 | 2,362,618 |
| 2021-07-02 | $103.02 | $103.49 | $102.54 | $103.13 | $97.54 | 1,018,984 |
| 2021-07-01 | $103.29 | $103.63 | $102.61 | $103.30 | $97.70 | 1,217,339 |
| 2021-06-30 | $101.48 | $102.60 | $101.21 | $102.47 | $96.92 | 1,289,563 |
| 2021-06-29 | $102.89 | $103.68 | $101.37 | $101.73 | $96.22 | 1,281,952 |
| 2021-06-28 | $103.91 | $103.91 | $101.88 | $102.20 | $96.66 | 1,496,385 |
| 2021-06-25 | $102.99 | $104.57 | $102.53 | $104.33 | $98.68 | 1,950,426 |
| 2021-06-24 | $101.25 | $102.88 | $100.63 | $102.51 | $96.96 | 1,496,974 |
| 2021-06-23 | $100.70 | $101.66 | $100.25 | $101.03 | $95.56 | 1,450,872 |
| 2021-06-22 | $100.82 | $100.96 | $99.37 | $100.42 | $94.98 | 1,506,265 |
| 2021-06-21 | $98.58 | $100.77 | $98.57 | $100.77 | $95.31 | 1,896,133 |
| 2021-06-18 | $98.57 | $99.64 | $97.38 | $97.62 | $92.33 | 5,237,926 |
| 2021-06-17 | $105.53 | $105.83 | $99.97 | $100.64 | $95.19 | 2,948,890 |
| 2021-06-16 | $104.51 | $105.94 | $103.32 | $105.16 | $99.46 | 1,717,876 |
| 2021-06-15 | $104.48 | $105.55 | $104.02 | $104.89 | $99.21 | 1,707,014 |
| 2021-06-14 | $105.30 | $105.82 | $103.66 | $104.42 | $98.76 | 1,739,436 |
| 2021-06-11 | $105.43 | $106.28 | $105.05 | $105.53 | $99.81 | 1,563,736 |
| 2021-06-10 | $107.45 | $107.90 | $104.88 | $104.92 | $99.24 | 1,594,994 |
| 2021-06-09 | $107.41 | $107.55 | $106.08 | $106.09 | $100.34 | 1,869,086 |
| 2021-06-08 | $107.23 | $108.46 | $106.09 | $108.06 | $102.21 | 1,287,341 |
| 2021-06-07 | $108.65 | $108.90 | $107.73 | $108.07 | $102.22 | 1,492,038 |
| 2021-06-04 | $108.04 | $108.53 | $107.32 | $108.44 | $102.57 | 1,287,053 |
| 2021-06-03 | $107.57 | $109.09 | $107.27 | $108.23 | $102.37 | 1,779,194 |
| 2021-06-02 | $108.75 | $109.17 | $107.62 | $108.03 | $102.18 | 2,029,506 |
| 2021-06-01 | $107.91 | $108.64 | $107.37 | $108.51 | $102.63 | 1,813,873 |
| 2021-05-28 | $107.10 | $107.21 | $104.92 | $106.97 | $101.18 | 2,181,434 |
| 2021-05-27 | $106.54 | $107.02 | $105.60 | $106.63 | $100.85 | 3,026,669 |
| 2021-05-26 | $104.99 | $105.26 | $103.61 | $105.03 | $99.34 | 1,768,300 |
| 2021-05-25 | $106.40 | $107.38 | $104.20 | $104.37 | $98.72 | 1,918,306 |
| 2021-05-24 | $105.95 | $106.87 | $105.50 | $106.33 | $100.57 | 1,693,021 |
| 2021-05-21 | $106.06 | $107.42 | $106.06 | $106.90 | $100.03 | 2,028,775 |
| 2021-05-20 | $106.44 | $106.85 | $104.84 | $105.70 | $98.90 | 1,949,624 |
| 2021-05-19 | $105.32 | $106.51 | $103.64 | $106.45 | $99.61 | 2,264,513 |
| 2021-05-18 | $107.50 | $107.89 | $106.51 | $106.59 | $99.74 | 2,136,904 |
| 2021-05-17 | $107.06 | $108.21 | $106.68 | $107.96 | $101.02 | 1,573,446 |
| 2021-05-14 | $106.14 | $107.89 | $106.01 | $107.68 | $100.76 | 1,764,271 |
| 2021-05-13 | $102.73 | $106.65 | $102.68 | $105.80 | $99.00 | 2,263,481 |
| 2021-05-12 | $105.64 | $106.25 | $102.93 | $103.20 | $96.57 | 2,226,227 |
| 2021-05-11 | $105.76 | $106.48 | $103.95 | $104.91 | $98.17 | 2,890,825 |
| 2021-05-10 | $106.70 | $108.56 | $105.88 | $106.72 | $99.86 | 2,935,434 |
| 2021-05-07 | $103.99 | $105.98 | $103.85 | $105.95 | $99.14 | 2,130,588 |
| 2021-05-06 | $104.61 | $105.68 | $103.42 | $105.61 | $98.82 | 2,303,054 |
| 2021-05-05 | $102.75 | $104.61 | $101.63 | $104.19 | $97.49 | 2,857,200 |
| 2021-05-04 | $101.41 | $102.25 | $100.18 | $101.67 | $95.13 | 2,056,599 |
| 2021-05-03 | $101.35 | $102.39 | $100.58 | $101.44 | $94.92 | 1,760,338 |
| 2021-04-30 | $100.87 | $101.36 | $99.95 | $100.36 | $93.91 | 1,524,626 |
| 2021-04-29 | $100.77 | $101.55 | $100.07 | $101.20 | $94.69 | 1,660,533 |
| 2021-04-28 | $100.14 | $100.77 | $99.66 | $99.81 | $93.39 | 1,539,270 |
| 2021-04-27 | $98.53 | $99.38 | $98.53 | $99.30 | $92.92 | 1,390,527 |
| 2021-04-26 | $98.97 | $100.21 | $98.35 | $98.53 | $92.20 | 1,914,754 |
| 2021-04-23 | $96.65 | $98.86 | $96.53 | $98.50 | $92.17 | 1,699,002 |
| 2021-04-22 | $97.45 | $97.76 | $96.30 | $96.74 | $90.52 | 1,888,576 |
| 2021-04-21 | $95.66 | $98.06 | $95.41 | $97.93 | $91.63 | 1,989,351 |
| 2021-04-20 | $97.58 | $98.00 | $95.27 | $96.02 | $89.85 | 1,939,290 |
| 2021-04-19 | $99.27 | $99.87 | $98.34 | $98.54 | $92.20 | 1,786,500 |
| 2021-04-16 | $98.00 | $99.53 | $97.85 | $98.88 | $92.52 | 2,218,860 |
| 2021-04-15 | $97.24 | $97.95 | $96.74 | $97.30 | $91.04 | 2,882,393 |
| 2021-04-14 | $95.48 | $97.85 | $95.39 | $97.34 | $91.08 | 3,520,042 |
| 2021-04-13 | $95.20 | $95.89 | $94.20 | $95.28 | $89.15 | 2,775,118 |
| 2021-04-12 | $95.00 | $95.75 | $94.51 | $95.56 | $89.42 | 1,848,467 |
| 2021-04-09 | $93.89 | $94.42 | $93.48 | $94.35 | $88.28 | 2,436,215 |
| 2021-04-08 | $93.20 | $93.34 | $92.18 | $92.97 | $86.99 | 1,205,920 |
| 2021-04-07 | $93.05 | $94.16 | $93.05 | $93.95 | $87.91 | 1,644,714 |
| 2021-04-06 | $92.79 | $93.70 | $92.46 | $93.04 | $87.06 | 1,695,098 |
| 2021-04-05 | $93.79 | $94.20 | $92.54 | $92.75 | $86.79 | 1,925,147 |
| 2021-04-01 | $90.90 | $92.71 | $90.81 | $92.71 | $86.75 | 1,895,336 |
| 2021-03-31 | $91.41 | $92.20 | $91.06 | $91.10 | $85.24 | 2,878,506 |
| 2021-03-30 | $91.30 | $92.58 | $91.03 | $92.08 | $86.16 | 1,823,031 |
| 2021-03-29 | $90.63 | $91.84 | $90.10 | $90.64 | $84.81 | 1,955,744 |
| 2021-03-26 | $92.00 | $92.27 | $90.62 | $91.98 | $86.07 | 1,957,294 |
| 2021-03-25 | $88.68 | $91.23 | $87.84 | $90.93 | $85.08 | 1,977,405 |
| 2021-03-24 | $89.45 | $90.95 | $88.74 | $88.80 | $83.09 | 2,260,155 |
| 2021-03-23 | $90.30 | $90.73 | $88.03 | $88.43 | $82.74 | 2,627,696 |
| 2021-03-22 | $91.10 | $91.72 | $90.32 | $90.86 | $85.02 | 2,390,088 |
| 2021-03-19 | $92.00 | $93.19 | $90.73 | $91.98 | $86.07 | 9,148,422 |
| 2021-03-18 | $94.08 | $95.49 | $92.89 | $93.11 | $87.12 | 2,988,892 |
| 2021-03-17 | $92.41 | $93.40 | $91.84 | $93.18 | $87.19 | 2,070,474 |
| 2021-03-16 | $92.61 | $93.03 | $90.81 | $91.39 | $85.51 | 2,556,577 |
| 2021-03-15 | $94.02 | $94.45 | $91.95 | $93.80 | $87.77 | 2,095,565 |
| 2021-03-12 | $93.56 | $94.85 | $93.11 | $93.87 | $87.83 | 2,525,812 |
| 2021-03-11 | $92.34 | $93.99 | $91.72 | $92.41 | $86.47 | 2,548,038 |
| 2021-03-10 | $91.30 | $93.33 | $91.15 | $92.80 | $86.83 | 2,141,502 |
| 2021-03-09 | $91.64 | $93.37 | $90.27 | $91.39 | $85.51 | 2,777,878 |
| 2021-03-08 | $91.59 | $94.53 | $91.41 | $92.72 | $86.76 | 3,085,778 |
| 2021-03-05 | $90.00 | $91.03 | $87.32 | $90.66 | $84.83 | 2,219,551 |
| 2021-03-04 | $89.35 | $89.83 | $86.41 | $88.57 | $82.88 | 2,704,406 |
| 2021-03-03 | $88.38 | $90.98 | $88.38 | $89.37 | $83.62 | 3,220,105 |
| 2021-03-02 | $89.06 | $89.74 | $88.84 | $89.02 | $83.30 | 2,003,164 |
| 2021-03-01 | $88.52 | $89.55 | $88.08 | $88.62 | $82.92 | 2,816,654 |
| 2021-02-26 | $87.43 | $88.26 | $85.47 | $86.72 | $81.14 | 2,745,408 |
| 2021-02-25 | $90.32 | $91.61 | $87.72 | $87.91 | $82.26 | 3,187,422 |
| 2021-02-24 | $86.12 | $90.59 | $85.82 | $89.91 | $84.13 | 4,862,029 |
| 2021-02-23 | $87.02 | $87.20 | $85.12 | $85.37 | $79.88 | 2,326,221 |
| 2021-02-22 | $83.72 | $87.01 | $83.72 | $86.11 | $80.57 | 2,948,811 |
| 2021-02-19 | $82.62 | $84.37 | $82.58 | $84.10 | $78.69 | 2,881,268 |
| 2021-02-18 | $82.79 | $83.49 | $81.11 | $81.91 | $76.64 | 2,189,980 |
| 2021-02-17 | $82.44 | $84.27 | $82.31 | $83.42 | $78.06 | 2,042,245 |
| 2021-02-16 | $81.69 | $83.68 | $81.31 | $82.76 | $77.44 | 2,966,074 |
| 2021-02-12 | $80.01 | $82.17 | $80.00 | $80.86 | $75.66 | 2,520,161 |
| 2021-02-11 | $82.25 | $82.69 | $80.75 | $81.33 | $75.03 | 2,355,655 |
| 2021-02-10 | $81.61 | $82.50 | $81.14 | $82.11 | $75.75 | 2,688,119 |
| 2021-02-09 | $80.78 | $82.00 | $80.44 | $81.43 | $75.13 | 2,741,891 |
| 2021-02-08 | $80.40 | $80.94 | $79.32 | $80.91 | $74.65 | 2,709,011 |
| 2021-02-05 | $83.81 | $83.81 | $79.55 | $80.16 | $73.95 | 4,167,380 |
| 2021-02-04 | $81.25 | $83.17 | $80.94 | $82.78 | $76.37 | 2,413,111 |
| 2021-02-03 | $80.00 | $81.15 | $79.83 | $80.96 | $74.69 | 1,574,779 |
| 2021-02-02 | $80.00 | $81.21 | $79.40 | $80.16 | $73.95 | 1,860,917 |
| 2021-02-01 | $78.86 | $79.10 | $77.27 | $78.91 | $72.80 | 1,600,377 |
| 2021-01-29 | $80.66 | $80.92 | $77.72 | $78.28 | $72.22 | 3,636,368 |
| 2021-01-28 | $80.10 | $82.23 | $79.92 | $81.19 | $74.90 | 2,157,278 |
| 2021-01-27 | $80.00 | $80.21 | $78.96 | $79.24 | $73.11 | 3,166,458 |
| 2021-01-26 | $82.37 | $82.58 | $81.10 | $81.22 | $74.93 | 1,642,315 |
| 2021-01-25 | $81.42 | $82.22 | $80.59 | $81.96 | $75.62 | 1,983,838 |
| 2021-01-22 | $82.00 | $82.88 | $81.45 | $82.62 | $76.22 | 1,375,400 |
| 2021-01-21 | $83.82 | $84.36 | $82.82 | $82.86 | $76.45 | 1,326,427 |
| 2021-01-20 | $84.77 | $84.85 | $83.61 | $84.01 | $77.51 | 1,493,179 |
| 2021-01-19 | $84.16 | $85.65 | $83.64 | $84.86 | $78.29 | 1,899,439 |
| 2021-01-15 | $83.57 | $84.03 | $82.17 | $83.61 | $77.14 | 2,242,066 |
| 2021-01-14 | $82.65 | $84.56 | $82.33 | $83.91 | $77.41 | 1,721,895 |
| 2021-01-13 | $81.86 | $82.47 | $81.20 | $82.24 | $75.87 | 1,357,443 |
| 2021-01-12 | $81.38 | $82.79 | $81.05 | $82.29 | $75.92 | 1,547,716 |
| 2021-01-11 | $79.68 | $81.18 | $79.22 | $80.78 | $74.53 | 1,202,415 |
| 2021-01-08 | $81.46 | $81.60 | $79.32 | $80.70 | $74.45 | 1,603,962 |
| 2021-01-07 | $82.62 | $82.94 | $81.23 | $81.35 | $75.05 | 2,364,575 |
| 2021-01-06 | $79.10 | $82.85 | $78.94 | $81.71 | $75.38 | 3,286,443 |
| 2021-01-05 | $76.28 | $77.96 | $76.04 | $77.14 | $71.17 | 1,578,462 |
| 2021-01-04 | $78.40 | $78.40 | $75.71 | $76.40 | $70.49 | 2,620,879 |
| 2020-12-31 | $77.31 | $78.23 | $76.91 | $78.07 | $72.03 | 1,208,367 |
| 2020-12-30 | $76.55 | $77.68 | $76.44 | $77.45 | $71.45 | 1,383,684 |
| 2020-12-29 | $77.21 | $77.58 | $76.14 | $76.34 | $70.43 | 1,231,635 |
| 2020-12-28 | $77.16 | $78.62 | $76.70 | $76.91 | $70.96 | 1,319,277 |
| 2020-12-24 | $76.80 | $77.02 | $75.87 | $76.74 | $70.80 | 612,011 |
| 2020-12-23 | $75.96 | $77.30 | $75.96 | $76.79 | $70.85 | 2,439,207 |
| 2020-12-22 | $76.36 | $76.46 | $74.99 | $75.00 | $69.19 | 1,830,406 |
| 2020-12-21 | $76.11 | $76.37 | $74.58 | $76.20 | $70.30 | 1,852,211 |
| 2020-12-18 | $77.66 | $77.98 | $75.75 | $76.51 | $70.59 | 4,779,848 |
| 2020-12-17 | $78.45 | $78.63 | $76.66 | $77.66 | $71.65 | 1,943,742 |
| 2020-12-16 | $77.85 | $78.47 | $77.27 | $78.00 | $71.96 | 1,454,324 |
| 2020-12-15 | $77.66 | $78.09 | $76.15 | $77.81 | $71.79 | 1,568,365 |
| 2020-12-14 | $80.00 | $80.03 | $76.54 | $76.61 | $70.68 | 2,023,573 |
| 2020-12-11 | $78.47 | $79.36 | $77.98 | $78.58 | $72.50 | 1,490,688 |
| 2020-12-10 | $79.03 | $80.17 | $78.87 | $79.96 | $73.77 | 1,748,009 |
| 2020-12-09 | $81.35 | $81.64 | $79.72 | $80.23 | $74.02 | 1,592,929 |
| 2020-12-08 | $79.27 | $80.59 | $79.19 | $80.25 | $74.04 | 1,501,387 |
| 2020-12-07 | $80.53 | $80.61 | $79.27 | $79.98 | $73.79 | 2,031,383 |
| 2020-12-04 | $79.85 | $81.52 | $79.68 | $81.29 | $75.00 | 2,001,564 |
| 2020-12-03 | $78.61 | $79.68 | $78.24 | $78.87 | $72.76 | 2,181,223 |
| 2020-12-02 | $76.48 | $78.92 | $76.48 | $78.68 | $72.59 | 1,813,601 |
| 2020-12-01 | $77.77 | $78.03 | $76.88 | $77.11 | $71.14 | 1,943,780 |
| 2020-11-30 | $77.25 | $77.99 | $75.34 | $75.62 | $69.77 | 3,305,304 |
| 2020-11-27 | $78.63 | $79.16 | $77.64 | $78.09 | $72.04 | 892,424 |
| 2020-11-25 | $78.87 | $78.87 | $77.95 | $78.73 | $72.64 | 1,556,530 |
| 2020-11-24 | $78.48 | $80.01 | $77.70 | $79.85 | $73.67 | 2,684,708 |
| 2020-11-23 | $75.37 | $77.23 | $75.24 | $76.84 | $70.89 | 2,169,748 |
| 2020-11-20 | $75.40 | $76.15 | $74.71 | $75.65 | $68.81 | 2,474,819 |
| 2020-11-19 | $74.97 | $76.14 | $73.70 | $75.79 | $68.94 | 1,926,602 |
| 2020-11-18 | $75.71 | $77.56 | $75.41 | $75.77 | $68.92 | 2,312,156 |
| 2020-11-17 | $74.57 | $75.82 | $73.78 | $75.42 | $68.60 | 1,615,418 |
| 2020-11-16 | $75.80 | $75.92 | $74.45 | $75.58 | $68.74 | 2,087,682 |
| 2020-11-13 | $71.50 | $73.52 | $71.50 | $73.13 | $66.52 | 1,740,207 |
| 2020-11-12 | $71.53 | $72.19 | $69.93 | $71.02 | $64.60 | 2,394,835 |
| 2020-11-11 | $75.67 | $75.67 | $72.06 | $73.02 | $66.42 | 3,093,035 |
| 2020-11-10 | $73.75 | $76.18 | $73.08 | $75.45 | $68.63 | 4,569,652 |
| 2020-11-09 | $69.25 | $74.62 | $69.10 | $73.45 | $66.81 | 6,427,777 |
| 2020-11-06 | $65.84 | $66.30 | $63.05 | $63.55 | $57.80 | 2,625,331 |
| 2020-11-05 | $63.56 | $66.49 | $63.56 | $65.37 | $59.46 | 2,993,789 |
| 2020-11-04 | $67.38 | $68.14 | $63.08 | $63.09 | $57.38 | 4,566,230 |
| 2020-11-03 | $67.33 | $68.79 | $67.18 | $67.78 | $61.65 | 2,819,823 |
| 2020-11-02 | $65.19 | $66.30 | $64.19 | $65.93 | $59.97 | 2,072,945 |
| 2020-10-30 | $62.56 | $64.08 | $62.16 | $64.02 | $58.23 | 2,619,289 |
| 2020-10-29 | $61.20 | $63.54 | $60.39 | $63.04 | $57.34 | 1,914,645 |
| 2020-10-28 | $62.12 | $63.15 | $61.22 | $61.67 | $56.09 | 2,554,371 |
| 2020-10-27 | $66.01 | $66.02 | $63.44 | $63.46 | $57.72 | 2,055,092 |
| 2020-10-26 | $67.63 | $67.77 | $65.43 | $66.42 | $60.41 | 1,644,136 |
| 2020-10-23 | $68.54 | $69.05 | $68.00 | $68.73 | $62.51 | 1,406,453 |
| 2020-10-22 | $65.81 | $68.15 | $65.66 | $67.92 | $61.78 | 1,422,710 |
| 2020-10-21 | $65.99 | $66.82 | $65.77 | $66.14 | $60.16 | 1,527,680 |
| 2020-10-20 | $66.54 | $67.41 | $66.11 | $66.22 | $60.23 | 1,313,007 |
| 2020-10-19 | $66.62 | $67.25 | $65.51 | $65.60 | $59.67 | 1,223,955 |
| 2020-10-16 | $66.75 | $67.33 | $65.99 | $66.27 | $60.28 | 1,539,927 |
| 2020-10-15 | $65.54 | $66.67 | $64.87 | $66.53 | $60.51 | 1,868,915 |
| 2020-10-14 | $66.41 | $67.39 | $66.29 | $66.33 | $60.33 | 1,195,753 |
| 2020-10-13 | $68.33 | $68.48 | $66.23 | $66.40 | $60.40 | 2,042,559 |
| 2020-10-12 | $68.38 | $69.39 | $67.87 | $69.19 | $62.93 | 1,311,101 |
| 2020-10-09 | $68.93 | $68.99 | $67.07 | $67.88 | $61.74 | 1,409,039 |
| 2020-10-08 | $68.45 | $69.02 | $67.79 | $68.27 | $62.10 | 1,573,816 |
| 2020-10-07 | $66.07 | $68.00 | $66.07 | $67.79 | $61.66 | 2,302,368 |
| 2020-10-06 | $66.57 | $68.05 | $65.11 | $65.34 | $59.43 | 3,175,488 |
| 2020-10-05 | $64.65 | $66.21 | $64.51 | $65.71 | $59.77 | 2,442,645 |
| 2020-10-02 | $62.36 | $64.30 | $62.14 | $63.88 | $58.10 | 2,187,895 |
| 2020-10-01 | $63.91 | $64.76 | $62.81 | $63.51 | $57.77 | 2,371,778 |
| 2020-09-30 | $63.20 | $64.14 | $62.76 | $63.52 | $57.78 | 3,073,442 |
| 2020-09-29 | $63.76 | $64.25 | $62.38 | $63.09 | $57.38 | 2,132,381 |
| 2020-09-28 | $63.50 | $64.87 | $63.29 | $64.03 | $58.24 | 2,339,696 |
| 2020-09-25 | $60.87 | $62.26 | $60.60 | $62.08 | $56.47 | 3,007,755 |
| 2020-09-24 | $62.01 | $62.66 | $60.16 | $61.45 | $55.89 | 3,540,954 |
| 2020-09-23 | $64.10 | $65.01 | $61.94 | $61.96 | $56.36 | 2,659,925 |
| 2020-09-22 | $64.55 | $65.54 | $62.68 | $63.71 | $57.95 | 3,184,170 |
| 2020-09-21 | $66.45 | $67.14 | $63.95 | $64.73 | $58.88 | 3,293,733 |
| 2020-09-18 | $68.03 | $69.10 | $68.02 | $68.15 | $61.99 | 2,949,157 |
| 2020-09-17 | $69.09 | $69.66 | $67.42 | $68.59 | $62.39 | 2,536,681 |
| 2020-09-16 | $68.60 | $70.64 | $68.34 | $69.32 | $63.05 | 2,423,245 |
| 2020-09-15 | $70.00 | $70.00 | $68.33 | $68.36 | $62.18 | 1,902,136 |
| 2020-09-14 | $68.93 | $70.30 | $68.41 | $69.76 | $63.45 | 2,080,922 |
| 2020-09-11 | $67.42 | $68.50 | $66.94 | $68.12 | $61.96 | 1,751,517 |
| 2020-09-10 | $68.64 | $69.58 | $67.19 | $67.26 | $61.18 | 2,340,566 |
| 2020-09-09 | $68.85 | $69.00 | $67.67 | $68.28 | $62.11 | 1,601,598 |
| 2020-09-08 | $69.14 | $69.39 | $67.17 | $67.82 | $61.69 | 2,775,284 |
| 2020-09-04 | $69.50 | $70.34 | $67.95 | $69.71 | $63.41 | 2,188,607 |
| 2020-09-03 | $69.50 | $71.19 | $67.41 | $68.01 | $61.86 | 2,212,876 |
| 2020-09-02 | $68.00 | $69.26 | $67.59 | $69.01 | $62.77 | 2,130,027 |
| 2020-09-01 | $67.29 | $68.91 | $66.76 | $68.00 | $61.85 | 2,124,897 |
| 2020-08-31 | $69.33 | $69.39 | $67.47 | $67.77 | $61.64 | 2,230,844 |
| 2020-08-28 | $70.00 | $70.11 | $68.85 | $69.64 | $63.34 | 1,251,726 |
| 2020-08-27 | $68.32 | $69.98 | $68.32 | $69.36 | $63.09 | 1,398,208 |
| 2020-08-26 | $69.02 | $69.19 | $68.17 | $68.29 | $62.11 | 1,442,833 |
| 2020-08-25 | $69.80 | $70.33 | $68.56 | $69.10 | $62.85 | 1,605,475 |
| 2020-08-24 | $67.13 | $69.10 | $66.71 | $69.09 | $62.84 | 2,076,998 |
| 2020-08-21 | $68.04 | $68.65 | $67.20 | $67.41 | $60.35 | 1,697,550 |
| 2020-08-20 | $68.25 | $68.73 | $67.78 | $68.13 | $61.00 | 1,342,509 |
| 2020-08-19 | $68.43 | $69.83 | $68.31 | $69.07 | $61.84 | 1,871,436 |
| 2020-08-18 | $69.64 | $70.16 | $68.50 | $68.57 | $61.39 | 1,680,639 |
| 2020-08-17 | $70.33 | $70.69 | $69.14 | $69.45 | $62.18 | 1,941,752 |
| 2020-08-14 | $69.00 | $71.03 | $68.89 | $70.59 | $63.20 | 1,598,743 |
| 2020-08-13 | $69.00 | $70.19 | $68.51 | $69.54 | $62.26 | 1,970,012 |
| 2020-08-12 | $72.50 | $72.65 | $68.71 | $69.91 | $62.59 | 2,540,656 |
| 2020-08-11 | $71.32 | $72.59 | $70.55 | $70.74 | $63.33 | 3,285,942 |
| 2020-08-10 | $68.15 | $69.73 | $68.05 | $69.54 | $62.26 | 2,411,151 |
| 2020-08-07 | $64.25 | $67.99 | $64.14 | $67.96 | $60.85 | 2,269,622 |
| 2020-08-06 | $66.35 | $67.08 | $64.35 | $64.65 | $57.88 | 2,981,557 |
| 2020-08-05 | $65.00 | $67.32 | $64.81 | $67.20 | $60.16 | 3,575,226 |
| 2020-08-04 | $63.95 | $64.55 | $63.16 | $63.28 | $56.66 | 2,907,371 |
| 2020-08-03 | $63.69 | $64.96 | $63.28 | $64.43 | $57.68 | 2,271,853 |
| 2020-07-31 | $63.60 | $63.71 | $62.31 | $63.37 | $56.74 | 4,421,083 |
| 2020-07-30 | $63.62 | $63.91 | $61.75 | $63.66 | $57.00 | 2,736,398 |
| 2020-07-29 | $64.07 | $65.77 | $63.76 | $65.48 | $58.62 | 2,820,300 |
| 2020-07-28 | $64.02 | $64.88 | $63.66 | $64.08 | $57.37 | 1,958,403 |
| 2020-07-27 | $64.49 | $64.49 | $63.05 | $64.22 | $57.50 | 2,055,125 |
| 2020-07-24 | $66.01 | $66.25 | $64.74 | $64.91 | $58.11 | 1,673,294 |
| 2020-07-23 | $65.27 | $66.12 | $65.10 | $65.63 | $58.76 | 1,932,302 |
| 2020-07-22 | $64.25 | $65.59 | $64.16 | $65.47 | $58.62 | 2,100,589 |
| 2020-07-21 | $63.64 | $65.97 | $63.56 | $64.99 | $58.19 | 2,471,659 |
| 2020-07-20 | $63.73 | $63.86 | $62.68 | $63.02 | $56.42 | 1,755,429 |
| 2020-07-17 | $64.24 | $64.43 | $63.38 | $64.14 | $57.43 | 2,219,912 |
| 2020-07-16 | $63.23 | $65.45 | $62.67 | $64.25 | $57.52 | 1,964,803 |
| 2020-07-15 | $63.40 | $64.24 | $62.48 | $63.93 | $57.24 | 2,895,802 |
| 2020-07-14 | $60.88 | $61.97 | $60.16 | $61.91 | $55.43 | 2,729,898 |
| 2020-07-13 | $61.53 | $62.14 | $60.32 | $60.97 | $54.59 | 2,409,181 |
| 2020-07-10 | $58.15 | $60.72 | $58.00 | $60.54 | $54.20 | 2,474,829 |
| 2020-07-09 | $60.56 | $60.59 | $57.83 | $58.03 | $51.95 | 2,962,116 |
| 2020-07-08 | $59.63 | $60.95 | $59.54 | $60.77 | $54.41 | 1,904,558 |
| 2020-07-07 | $60.26 | $60.81 | $59.24 | $59.39 | $53.17 | 2,437,288 |
| 2020-07-06 | $61.33 | $62.12 | $60.27 | $61.31 | $54.89 | 2,422,870 |
| 2020-07-02 | $60.71 | $61.78 | $59.15 | $59.30 | $53.09 | 2,467,232 |
| 2020-07-01 | $61.02 | $61.33 | $58.85 | $58.93 | $52.76 | 2,159,011 |
| 2020-06-30 | $58.74 | $61.24 | $58.66 | $60.90 | $54.52 | 2,789,758 |
| 2020-06-29 | $58.83 | $59.43 | $57.76 | $59.20 | $53.00 | 2,621,758 |
| 2020-06-26 | $59.34 | $59.66 | $57.11 | $58.10 | $52.02 | 8,979,742 |
| 2020-06-25 | $59.00 | $60.82 | $58.70 | $60.45 | $54.12 | 4,091,862 |
| 2020-06-24 | $62.01 | $62.20 | $59.23 | $59.70 | $53.45 | 3,837,186 |
| 2020-06-23 | $63.69 | $64.50 | $62.89 | $63.18 | $56.57 | 2,826,458 |
| 2020-06-22 | $62.50 | $63.03 | $61.59 | $62.54 | $55.99 | 2,629,093 |
| 2020-06-19 | $65.80 | $65.80 | $62.50 | $63.09 | $56.49 | 8,412,395 |
| 2020-06-18 | $63.10 | $65.23 | $62.61 | $64.04 | $57.34 | 2,473,908 |
| 2020-06-17 | $66.23 | $66.42 | $63.76 | $63.82 | $57.14 | 2,466,571 |
| 2020-06-16 | $67.92 | $68.49 | $64.06 | $65.80 | $58.91 | 3,594,537 |
| 2020-06-15 | $60.16 | $65.22 | $59.92 | $64.54 | $57.78 | 3,452,374 |
| 2020-06-12 | $63.77 | $63.83 | $61.16 | $63.16 | $56.55 | 2,729,127 |
| 2020-06-11 | $63.10 | $64.22 | $60.06 | $60.35 | $54.03 | 4,913,968 |
| 2020-06-10 | $71.00 | $71.07 | $67.88 | $67.88 | $60.77 | 3,525,553 |
| 2020-06-09 | $72.00 | $72.67 | $70.75 | $71.76 | $64.25 | 3,423,037 |
| 2020-06-08 | $71.37 | $74.76 | $70.29 | $74.73 | $66.91 | 5,547,096 |
| 2020-06-05 | $70.98 | $71.45 | $68.27 | $69.23 | $61.98 | 5,575,690 |
| 2020-06-04 | $63.33 | $65.53 | $62.64 | $65.46 | $58.61 | 5,616,315 |
| 2020-06-03 | $62.96 | $64.11 | $62.72 | $63.71 | $57.04 | 5,487,353 |
| 2020-06-02 | $59.76 | $61.59 | $59.76 | $60.96 | $54.58 | 6,232,048 |
| 2020-06-01 | $60.78 | $61.40 | $59.66 | $60.88 | $54.51 | 3,798,595 |
| 2020-05-29 | $60.68 | $61.98 | $60.11 | $60.96 | $54.58 | 4,599,294 |
| 2020-05-28 | $64.27 | $64.33 | $61.63 | $61.85 | $55.38 | 2,497,101 |
| 2020-05-27 | $64.00 | $64.96 | $62.02 | $63.20 | $56.58 | 3,499,579 |
| 2020-05-26 | $59.49 | $61.58 | $58.93 | $60.46 | $54.13 | 4,561,422 |
| 2020-05-22 | $56.60 | $56.93 | $54.87 | $56.28 | $50.39 | 3,307,798 |
| 2020-05-21 | $56.04 | $57.97 | $56.04 | $57.67 | $50.64 | 2,813,529 |
| 2020-05-20 | $56.11 | $57.15 | $56.00 | $56.56 | $49.67 | 2,266,940 |
| 2020-05-19 | $56.79 | $56.96 | $54.95 | $54.98 | $48.28 | 2,347,881 |
| 2020-05-18 | $55.85 | $57.62 | $55.51 | $57.12 | $50.16 | 2,643,207 |
| 2020-05-15 | $52.64 | $53.76 | $51.83 | $52.93 | $46.48 | 2,547,051 |
| 2020-05-14 | $50.12 | $53.48 | $48.52 | $53.38 | $46.88 | 3,203,803 |
| 2020-05-13 | $53.70 | $53.94 | $50.97 | $51.35 | $45.09 | 3,845,424 |
| 2020-05-12 | $57.51 | $57.90 | $54.25 | $54.26 | $47.65 | 2,552,819 |
| 2020-05-11 | $57.95 | $58.05 | $56.40 | $57.05 | $50.10 | 2,183,099 |
| 2020-05-08 | $58.12 | $59.04 | $57.23 | $58.98 | $51.79 | 1,996,054 |
| 2020-05-07 | $55.08 | $58.84 | $55.03 | $56.72 | $49.81 | 3,514,679 |
| 2020-05-06 | $57.55 | $58.83 | $54.02 | $54.12 | $47.53 | 4,455,780 |
| 2020-05-05 | $59.84 | $60.66 | $58.47 | $58.75 | $51.59 | 2,255,318 |
| 2020-05-04 | $58.19 | $58.99 | $57.01 | $58.88 | $51.71 | 2,244,010 |
| 2020-05-01 | $60.38 | $60.50 | $58.72 | $59.54 | $52.28 | 2,569,089 |
| 2020-04-30 | $62.32 | $64.29 | $61.83 | $62.37 | $54.77 | 2,807,825 |
| 2020-04-29 | $63.50 | $64.93 | $62.90 | $64.49 | $56.63 | 3,403,342 |
| 2020-04-28 | $62.00 | $63.24 | $59.81 | $60.65 | $53.26 | 3,179,220 |
| 2020-04-27 | $56.46 | $59.74 | $56.30 | $59.26 | $52.04 | 2,953,254 |
| 2020-04-24 | $53.94 | $56.20 | $53.40 | $55.78 | $48.98 | 2,785,384 |
| 2020-04-23 | $54.26 | $54.99 | $52.98 | $53.24 | $46.75 | 2,409,851 |
| 2020-04-22 | $53.53 | $54.06 | $52.71 | $53.61 | $47.08 | 3,659,319 |
| 2020-04-21 | $52.02 | $53.06 | $51.22 | $51.79 | $45.48 | 3,250,719 |
| 2020-04-20 | $54.72 | $55.86 | $53.47 | $54.25 | $47.64 | 2,925,061 |
| 2020-04-17 | $55.37 | $56.97 | $54.66 | $56.60 | $49.70 | 4,589,195 |
| 2020-04-16 | $53.93 | $54.39 | $51.82 | $52.39 | $46.01 | 3,085,500 |
| 2020-04-15 | $55.44 | $55.99 | $53.93 | $54.52 | $47.88 | 3,839,663 |
| 2020-04-14 | $59.08 | $59.91 | $56.99 | $58.61 | $51.47 | 3,748,646 |
| 2020-04-13 | $58.63 | $59.37 | $55.21 | $58.00 | $50.93 | 3,091,948 |
| 2020-04-09 | $56.95 | $60.63 | $56.70 | $58.70 | $51.55 | 3,736,773 |
| 2020-04-08 | $53.01 | $55.43 | $52.58 | $55.02 | $48.32 | 3,951,204 |
| 2020-04-07 | $53.97 | $54.05 | $50.69 | $52.06 | $45.72 | 5,450,269 |
| 2020-04-06 | $49.90 | $50.22 | $47.70 | $49.14 | $43.15 | 4,675,747 |
| 2020-04-03 | $46.29 | $47.37 | $45.04 | $46.09 | $40.47 | 4,529,932 |
| 2020-04-02 | $46.36 | $48.91 | $45.57 | $46.63 | $40.95 | 3,999,350 |
| 2020-04-01 | $48.50 | $49.85 | $46.58 | $47.00 | $41.27 | 4,233,547 |
| 2020-03-31 | $53.26 | $53.78 | $50.71 | $52.14 | $45.79 | 4,655,997 |
| 2020-03-30 | $52.15 | $54.12 | $51.04 | $53.75 | $47.20 | 3,226,988 |
| 2020-03-27 | $51.57 | $55.35 | $50.78 | $53.04 | $46.58 | 4,723,774 |
| 2020-03-26 | $52.47 | $57.78 | $52.36 | $54.65 | $47.99 | 5,747,423 |
| 2020-03-25 | $50.50 | $56.41 | $47.25 | $51.61 | $45.32 | 5,925,959 |
| 2020-03-24 | $42.87 | $47.98 | $42.17 | $47.47 | $41.69 | 4,742,959 |
| 2020-03-23 | $41.01 | $42.00 | $38.62 | $39.22 | $34.44 | 6,670,313 |
| 2020-03-20 | $45.22 | $46.31 | $42.01 | $42.26 | $37.11 | 6,519,033 |
| 2020-03-19 | $44.77 | $47.89 | $43.01 | $44.37 | $38.96 | 5,081,548 |
| 2020-03-18 | $42.57 | $47.90 | $41.94 | $46.18 | $40.55 | 7,466,036 |
| 2020-03-17 | $44.56 | $46.97 | $40.00 | $46.77 | $41.07 | 8,187,454 |
| 2020-03-16 | $44.00 | $48.07 | $43.17 | $43.35 | $38.07 | 6,806,657 |
| 2020-03-13 | $51.81 | $52.99 | $46.64 | $52.92 | $46.47 | 8,051,405 |
| 2020-03-12 | $52.82 | $53.05 | $46.30 | $46.31 | $40.67 | 7,775,387 |
| 2020-03-11 | $60.05 | $60.61 | $57.20 | $57.97 | $50.91 | 5,754,538 |
| 2020-03-10 | $62.07 | $63.22 | $59.39 | $62.87 | $55.21 | 7,946,269 |
| 2020-03-09 | $63.75 | $65.83 | $57.38 | $58.24 | $51.14 | 7,657,995 |
| 2020-03-06 | $68.47 | $71.79 | $67.95 | $69.81 | $61.30 | 5,168,299 |
| 2020-03-05 | $74.06 | $74.18 | $71.27 | $72.26 | $63.45 | 3,707,777 |
| 2020-03-04 | $76.44 | $77.21 | $73.71 | $77.17 | $67.77 | 3,974,927 |
| 2020-03-03 | $79.47 | $80.13 | $74.38 | $75.06 | $65.91 | 3,844,432 |
| 2020-03-02 | $76.02 | $79.73 | $75.29 | $79.56 | $69.87 | 5,088,819 |
| 2020-02-28 | $74.89 | $75.94 | $73.19 | $75.45 | $66.26 | 5,092,902 |
| 2020-02-27 | $79.31 | $80.67 | $77.26 | $77.52 | $68.07 | 3,928,029 |
| 2020-02-26 | $84.77 | $85.08 | $81.84 | $81.92 | $71.94 | 3,064,822 |
| 2020-02-25 | $88.22 | $88.22 | $83.48 | $84.06 | $73.82 | 2,961,159 |
| 2020-02-24 | $89.11 | $89.56 | $87.05 | $87.83 | $77.13 | 3,387,063 |
| 2020-02-21 | $92.93 | $93.33 | $91.43 | $92.60 | $81.32 | 2,103,082 |
| 2020-02-20 | $93.04 | $94.50 | $92.98 | $93.78 | $82.35 | 1,422,230 |
| 2020-02-19 | $93.50 | $93.65 | $93.07 | $93.10 | $81.76 | 1,421,919 |
| 2020-02-18 | $93.87 | $94.74 | $92.47 | $93.18 | $81.83 | 1,442,573 |
| 2020-02-14 | $94.59 | $94.94 | $93.89 | $94.48 | $82.97 | 1,195,688 |
| 2020-02-13 | $95.52 | $95.91 | $95.02 | $95.57 | $82.96 | 1,449,608 |
| 2020-02-12 | $96.60 | $97.24 | $95.93 | $95.95 | $83.29 | 1,535,524 |
| 2020-02-11 | $95.35 | $96.83 | $94.98 | $95.87 | $83.22 | 1,490,552 |
| 2020-02-10 | $94.38 | $94.92 | $93.98 | $94.89 | $82.37 | 1,178,735 |
| 2020-02-07 | $94.71 | $95.35 | $94.23 | $94.67 | $82.18 | 1,510,300 |
| 2020-02-06 | $96.58 | $96.62 | $95.32 | $95.33 | $82.75 | 1,762,501 |
| 2020-02-05 | $95.33 | $96.92 | $94.53 | $95.64 | $83.02 | 3,808,467 |
| 2020-02-04 | $93.21 | $94.42 | $93.20 | $93.53 | $81.19 | 2,080,437 |
| 2020-02-03 | $91.65 | $93.00 | $91.44 | $91.50 | $79.43 | 1,508,409 |
| 2020-01-31 | $92.04 | $92.60 | $90.58 | $91.06 | $79.04 | 2,695,880 |
| 2020-01-30 | $90.99 | $93.20 | $90.68 | $93.11 | $80.82 | 1,442,445 |
| 2020-01-29 | $92.52 | $93.02 | $91.90 | $91.91 | $79.78 | 1,290,033 |
| 2020-01-28 | $91.18 | $92.54 | $90.64 | $92.00 | $79.86 | 1,755,484 |
| 2020-01-27 | $91.17 | $91.81 | $90.17 | $90.35 | $78.43 | 2,104,298 |
| 2020-01-24 | $95.66 | $95.66 | $92.50 | $93.52 | $81.18 | 1,923,636 |
| 2020-01-23 | $95.31 | $95.78 | $94.03 | $95.53 | $82.92 | 1,992,479 |
| 2020-01-22 | $95.77 | $96.08 | $95.37 | $95.95 | $83.29 | 1,640,439 |
| 2020-01-21 | $96.31 | $96.45 | $94.94 | $95.49 | $82.89 | 2,076,157 |
| 2020-01-17 | $95.47 | $97.10 | $95.41 | $97.10 | $84.29 | 2,501,498 |
| 2020-01-16 | $95.00 | $95.54 | $94.88 | $95.39 | $82.80 | 2,203,226 |
| 2020-01-15 | $94.08 | $95.00 | $93.82 | $94.32 | $81.87 | 2,023,912 |
| 2020-01-14 | $94.75 | $95.63 | $94.69 | $94.93 | $82.40 | 1,907,529 |
| 2020-01-13 | $94.56 | $95.08 | $94.12 | $95.07 | $82.52 | 1,517,014 |
| 2020-01-10 | $94.65 | $94.99 | $94.04 | $94.41 | $81.95 | 1,429,162 |
| 2020-01-09 | $94.68 | $95.06 | $94.36 | $94.70 | $82.20 | 2,279,536 |
| 2020-01-08 | $93.80 | $95.36 | $93.44 | $93.99 | $81.59 | 3,611,315 |
| 2020-01-07 | $93.21 | $93.80 | $92.73 | $93.39 | $81.07 | 1,740,415 |
| 2020-01-06 | $92.12 | $93.52 | $91.97 | $93.49 | $81.15 | 1,685,947 |
| 2020-01-03 | $93.40 | $93.72 | $92.68 | $93.26 | $80.95 | 1,526,341 |
| 2020-01-02 | $94.04 | $94.90 | $93.79 | $94.84 | $82.33 | 1,744,569 |
| 2019-12-31 | $92.98 | $93.75 | $92.78 | $93.74 | $81.37 | 1,355,319 |
| 2019-12-30 | $93.65 | $93.65 | $92.79 | $92.88 | $80.62 | 852,133 |
| 2019-12-27 | $94.34 | $94.34 | $93.08 | $93.22 | $80.92 | 1,097,132 |
| 2019-12-26 | $93.83 | $94.54 | $93.59 | $94.01 | $81.60 | 1,099,874 |
| 2019-12-24 | $94.28 | $94.55 | $93.74 | $93.81 | $81.43 | 596,987 |
| 2019-12-23 | $94.65 | $94.85 | $93.54 | $94.28 | $81.84 | 1,763,270 |
| 2019-12-20 | $95.01 | $95.38 | $94.50 | $94.54 | $82.06 | 5,207,864 |
| 2019-12-19 | $95.44 | $95.44 | $94.13 | $94.24 | $81.80 | 3,429,527 |
| 2019-12-18 | $95.50 | $95.59 | $95.03 | $95.27 | $82.70 | 2,067,851 |
| 2019-12-17 | $94.39 | $95.34 | $94.30 | $95.13 | $82.58 | 1,400,927 |
| 2019-12-16 | $95.00 | $95.30 | $94.39 | $94.49 | $82.02 | 1,613,575 |
| 2019-12-13 | $94.53 | $95.64 | $93.82 | $94.14 | $81.72 | 1,730,991 |
| 2019-12-12 | $92.56 | $94.87 | $92.40 | $94.55 | $82.07 | 2,276,067 |
| 2019-12-11 | $92.43 | $92.67 | $91.92 | $92.42 | $80.22 | 1,434,141 |
| 2019-12-10 | $92.48 | $92.75 | $92.10 | $92.45 | $80.25 | 1,382,648 |
| 2019-12-09 | $91.72 | $93.00 | $91.38 | $92.80 | $80.55 | 1,218,591 |
| 2019-12-06 | $92.22 | $92.96 | $92.14 | $92.29 | $80.11 | 1,425,081 |
| 2019-12-05 | $91.49 | $91.90 | $90.79 | $91.01 | $79.00 | 1,472,892 |
| 2019-12-04 | $90.95 | $91.71 | $90.72 | $90.76 | $78.78 | 1,838,928 |
| 2019-12-03 | $91.20 | $91.72 | $89.84 | $90.38 | $78.45 | 3,092,084 |
| 2019-12-02 | $94.06 | $94.49 | $92.78 | $92.94 | $80.68 | 1,708,838 |
| 2019-11-29 | $94.04 | $94.30 | $93.49 | $93.62 | $81.27 | 793,559 |
| 2019-11-27 | $94.16 | $94.57 | $93.87 | $93.92 | $81.53 | 1,306,525 |
| 2019-11-26 | $93.64 | $93.93 | $93.38 | $93.83 | $81.45 | 2,007,909 |
| 2019-11-25 | $93.57 | $93.93 | $93.10 | $93.67 | $81.31 | 3,143,047 |
| 2019-11-22 | $93.95 | $95.29 | $93.81 | $94.94 | $81.54 | 2,382,660 |
| 2019-11-21 | $93.69 | $93.93 | $93.00 | $93.56 | $80.36 | 2,118,876 |
| 2019-11-20 | $92.98 | $93.50 | $92.47 | $93.12 | $79.98 | 2,772,689 |
| 2019-11-19 | $93.37 | $93.87 | $93.14 | $93.46 | $80.27 | 2,110,787 |
| 2019-11-18 | $93.34 | $93.64 | $92.37 | $93.14 | $80.00 | 2,141,335 |
| 2019-11-15 | $93.57 | $93.81 | $93.25 | $93.65 | $80.43 | 2,248,812 |
| 2019-11-14 | $92.52 | $93.07 | $92.52 | $92.81 | $79.71 | 1,631,045 |
| 2019-11-13 | $92.20 | $93.14 | $91.62 | $92.79 | $79.69 | 2,338,239 |
| 2019-11-12 | $92.45 | $93.75 | $92.19 | $93.31 | $80.14 | 3,237,935 |
| 2019-11-11 | $92.15 | $92.58 | $91.30 | $92.25 | $79.23 | 2,002,237 |
| 2019-11-08 | $94.59 | $95.01 | $91.31 | $92.89 | $79.78 | 3,701,298 |
| 2019-11-07 | $91.60 | $92.83 | $91.47 | $91.84 | $78.88 | 2,071,921 |
| 2019-11-06 | $91.45 | $91.94 | $89.85 | $90.55 | $77.77 | 2,768,481 |
| 2019-11-05 | $91.00 | $93.85 | $90.28 | $92.05 | $79.06 | 4,399,602 |
| 2019-11-04 | $94.02 | $94.91 | $93.61 | $94.50 | $81.16 | 2,408,939 |
| 2019-11-01 | $91.85 | $93.04 | $91.62 | $92.97 | $79.85 | 2,566,069 |
| 2019-10-31 | $91.53 | $91.61 | $89.56 | $91.14 | $78.28 | 2,975,954 |
| 2019-10-30 | $92.68 | $92.76 | $91.25 | $92.31 | $79.28 | 1,432,086 |
| 2019-10-29 | $92.74 | $93.94 | $92.74 | $93.00 | $79.88 | 1,734,784 |
| 2019-10-28 | $92.62 | $93.36 | $92.50 | $93.12 | $79.98 | 2,047,909 |
| 2019-10-25 | $90.81 | $92.18 | $90.79 | $91.75 | $78.80 | 1,503,374 |
| 2019-10-24 | $91.80 | $92.26 | $90.56 | $91.26 | $78.38 | 2,006,582 |
| 2019-10-23 | $90.14 | $91.60 | $90.14 | $91.57 | $78.65 | 1,795,350 |
| 2019-10-22 | $90.70 | $91.78 | $90.00 | $91.21 | $78.34 | 1,474,761 |
| 2019-10-21 | $90.77 | $91.23 | $90.56 | $90.88 | $78.05 | 1,437,832 |
| 2019-10-18 | $89.46 | $90.19 | $89.33 | $89.69 | $77.03 | 2,070,390 |
| 2019-10-17 | $90.29 | $90.74 | $89.07 | $89.38 | $76.77 | 1,687,920 |
| 2019-10-16 | $89.52 | $90.43 | $89.22 | $89.45 | $76.83 | 1,472,926 |
| 2019-10-15 | $89.39 | $90.93 | $88.91 | $89.95 | $77.26 | 1,466,535 |
| 2019-10-14 | $88.65 | $89.56 | $88.35 | $89.34 | $76.73 | 1,149,727 |
| 2019-10-11 | $89.88 | $90.80 | $89.34 | $89.42 | $76.80 | 2,549,651 |
| 2019-10-10 | $86.95 | $88.64 | $86.69 | $87.67 | $75.30 | 1,569,952 |
| 2019-10-09 | $85.74 | $86.67 | $85.49 | $86.06 | $73.91 | 1,825,762 |
| 2019-10-08 | $85.74 | $85.74 | $84.58 | $84.95 | $72.96 | 2,115,878 |
| 2019-10-07 | $87.45 | $87.97 | $86.80 | $86.99 | $74.71 | 1,806,826 |
| 2019-10-04 | $85.50 | $87.37 | $85.47 | $87.35 | $75.02 | 2,472,337 |
| 2019-10-03 | $84.82 | $85.58 | $83.46 | $85.54 | $73.47 | 2,371,998 |
| 2019-10-02 | $86.41 | $86.50 | $84.83 | $85.08 | $73.07 | 2,387,478 |
| 2019-10-01 | $90.73 | $90.79 | $87.17 | $87.28 | $74.96 | 2,046,726 |
| 2019-09-30 | $90.67 | $90.67 | $89.44 | $89.95 | $77.26 | 2,401,254 |
| 2019-09-27 | $90.46 | $91.06 | $89.82 | $90.16 | $77.44 | 2,150,005 |
| 2019-09-26 | $89.58 | $90.00 | $89.10 | $89.74 | $77.08 | 1,658,537 |
| 2019-09-25 | $89.03 | $90.24 | $88.81 | $89.77 | $77.10 | 2,442,177 |
| 2019-09-24 | $89.80 | $90.12 | $88.47 | $89.18 | $76.59 | 2,339,378 |
| 2019-09-23 | $88.06 | $90.17 | $87.87 | $89.66 | $77.01 | 1,809,420 |
| 2019-09-20 | $89.32 | $90.27 | $88.99 | $89.08 | $76.51 | 3,026,683 |
| 2019-09-19 | $89.15 | $90.13 | $88.91 | $89.01 | $76.45 | 1,745,147 |
| 2019-09-18 | $87.78 | $89.39 | $87.31 | $89.18 | $76.59 | 2,208,920 |
| 2019-09-17 | $88.35 | $88.65 | $87.68 | $88.29 | $75.83 | 2,712,853 |
| 2019-09-16 | $88.72 | $89.88 | $88.46 | $89.10 | $76.53 | 2,162,077 |
| 2019-09-13 | $89.87 | $90.68 | $88.91 | $89.82 | $77.14 | 3,342,937 |
| 2019-09-12 | $87.03 | $88.60 | $85.93 | $88.22 | $75.77 | 2,364,100 |
| 2019-09-11 | $87.58 | $88.05 | $85.77 | $88.02 | $75.60 | 2,309,468 |
| 2019-09-10 | $85.35 | $86.75 | $84.85 | $86.71 | $74.47 | 3,052,112 |
| 2019-09-09 | $83.00 | $84.59 | $82.31 | $84.20 | $72.32 | 2,782,134 |
| 2019-09-06 | $82.18 | $82.60 | $81.54 | $82.17 | $70.57 | 2,313,118 |
| 2019-09-05 | $79.50 | $82.62 | $79.50 | $81.92 | $70.36 | 3,320,941 |
| 2019-09-04 | $79.92 | $80.01 | $79.21 | $79.65 | $68.41 | 2,579,063 |
| 2019-09-03 | $79.11 | $79.26 | $77.89 | $78.64 | $67.54 | 2,183,661 |
| 2019-08-30 | $80.35 | $80.89 | $79.81 | $80.09 | $68.79 | 1,637,567 |
| 2019-08-29 | $79.44 | $79.87 | $79.08 | $79.53 | $68.31 | 1,945,714 |
| 2019-08-28 | $77.65 | $78.93 | $77.65 | $78.39 | $67.33 | 1,958,290 |
| 2019-08-27 | $79.97 | $80.27 | $77.74 | $78.29 | $67.24 | 2,360,061 |
| 2019-08-26 | $80.08 | $80.35 | $79.29 | $79.61 | $68.37 | 1,556,390 |
| 2019-08-23 | $81.25 | $82.17 | $78.71 | $79.13 | $67.96 | 2,424,928 |
| 2019-08-22 | $82.03 | $82.53 | $81.41 | $82.08 | $70.50 | 1,727,625 |
| 2019-08-21 | $81.50 | $81.73 | $81.09 | $81.40 | $69.91 | 2,316,766 |
| 2019-08-20 | $81.66 | $81.82 | $80.56 | $80.65 | $69.27 | 2,003,769 |
| 2019-08-19 | $82.67 | $83.04 | $82.10 | $82.22 | $70.62 | 2,188,917 |
| 2019-08-16 | $80.80 | $82.54 | $80.79 | $82.03 | $69.61 | 2,693,028 |
| 2019-08-15 | $80.90 | $81.14 | $79.58 | $80.09 | $67.96 | 2,674,393 |
| 2019-08-14 | $81.22 | $82.00 | $80.22 | $80.40 | $68.22 | 3,510,747 |
| 2019-08-13 | $82.29 | $85.18 | $81.62 | $83.58 | $70.92 | 2,711,329 |
| 2019-08-12 | $83.60 | $83.82 | $82.35 | $82.72 | $70.19 | 1,688,100 |
| 2019-08-09 | $85.63 | $85.93 | $84.12 | $84.82 | $71.97 | 1,671,668 |
| 2019-08-08 | $86.01 | $86.40 | $85.37 | $86.03 | $73.00 | 2,415,813 |
| 2019-08-07 | $84.31 | $85.39 | $82.58 | $85.17 | $72.27 | 3,028,189 |
| 2019-08-06 | $86.72 | $87.00 | $84.20 | $86.23 | $73.17 | 2,655,316 |
| 2019-08-05 | $85.96 | $87.18 | $85.08 | $85.95 | $72.93 | 4,216,857 |
| 2019-08-02 | $90.51 | $90.95 | $88.08 | $88.56 | $75.15 | 4,275,592 |
| 2019-08-01 | $94.81 | $95.00 | $89.03 | $91.09 | $77.29 | 7,697,753 |
| 2019-07-31 | $102.35 | $102.54 | $100.98 | $101.31 | $85.97 | 2,048,361 |
| 2019-07-30 | $101.85 | $102.41 | $101.42 | $102.34 | $86.84 | 1,202,957 |
| 2019-07-29 | $103.10 | $103.56 | $102.26 | $102.50 | $86.98 | 1,204,190 |
| 2019-07-26 | $102.50 | $103.54 | $101.77 | $103.27 | $87.63 | 1,368,494 |
| 2019-07-25 | $102.40 | $102.96 | $101.84 | $102.46 | $86.94 | 1,351,247 |
| 2019-07-24 | $101.46 | $102.67 | $101.35 | $102.55 | $87.02 | 1,280,105 |
| 2019-07-23 | $101.06 | $102.12 | $101.06 | $101.88 | $86.45 | 1,210,301 |
| 2019-07-22 | $100.83 | $101.24 | $100.35 | $100.78 | $85.52 | 1,126,024 |
| 2019-07-19 | $102.12 | $102.77 | $101.00 | $101.02 | $85.72 | 2,069,184 |
| 2019-07-18 | $100.02 | $101.68 | $99.75 | $101.44 | $86.08 | 1,628,503 |
| 2019-07-17 | $101.66 | $101.75 | $99.88 | $100.11 | $84.95 | 1,644,713 |
| 2019-07-16 | $102.41 | $102.69 | $101.59 | $102.09 | $86.63 | 1,308,669 |
| 2019-07-15 | $102.37 | $102.67 | $100.89 | $101.89 | $86.46 | 1,291,551 |
| 2019-07-12 | $101.45 | $102.63 | $101.11 | $102.51 | $86.99 | 1,201,891 |
| 2019-07-11 | $101.19 | $101.41 | $100.55 | $101.14 | $85.82 | 2,242,428 |
| 2019-07-10 | $101.50 | $102.64 | $100.30 | $100.75 | $85.49 | 1,482,367 |
| 2019-07-09 | $100.94 | $101.94 | $100.94 | $101.59 | $86.20 | 1,353,102 |
| 2019-07-08 | $101.68 | $102.51 | $101.34 | $101.87 | $86.44 | 1,185,103 |
| 2019-07-05 | $102.55 | $102.93 | $101.87 | $102.74 | $87.18 | 1,125,329 |
| 2019-07-03 | $101.22 | $102.91 | $101.14 | $102.45 | $86.93 | 1,199,417 |
| 2019-07-02 | $102.10 | $102.10 | $100.21 | $100.98 | $85.69 | 1,634,909 |
| 2019-07-01 | $102.33 | $103.08 | $101.15 | $102.02 | $86.57 | 1,862,806 |
| 2019-06-28 | $100.01 | $101.19 | $99.71 | $101.00 | $85.70 | 2,235,150 |
| 2019-06-27 | $98.90 | $99.69 | $98.61 | $99.23 | $84.20 | 1,186,476 |
| 2019-06-26 | $99.05 | $99.19 | $98.02 | $98.52 | $83.60 | 1,773,806 |
| 2019-06-25 | $99.45 | $99.55 | $97.85 | $98.27 | $83.39 | 1,717,432 |
| 2019-06-24 | $99.56 | $100.47 | $99.10 | $99.30 | $84.26 | 1,598,241 |
| 2019-06-21 | $100.09 | $101.00 | $99.47 | $99.60 | $84.52 | 3,062,809 |
| 2019-06-20 | $99.96 | $100.36 | $98.15 | $100.13 | $84.97 | 2,431,663 |
| 2019-06-19 | $100.31 | $100.80 | $98.81 | $98.97 | $83.98 | 1,413,884 |
| 2019-06-18 | $98.00 | $100.13 | $97.64 | $99.49 | $84.42 | 1,464,690 |
| 2019-06-17 | $99.57 | $99.62 | $97.89 | $97.94 | $83.11 | 1,230,686 |
| 2019-06-14 | $99.63 | $99.71 | $98.47 | $99.23 | $84.20 | 1,302,052 |
| 2019-06-13 | $98.99 | $99.58 | $98.84 | $99.33 | $84.29 | 1,324,687 |
| 2019-06-12 | $99.61 | $99.96 | $98.68 | $98.76 | $83.80 | 1,441,818 |
| 2019-06-11 | $100.85 | $100.91 | $99.42 | $99.74 | $84.63 | 1,240,114 |
| 2019-06-10 | $100.44 | $101.48 | $99.46 | $99.74 | $84.63 | 1,686,128 |
| 2019-06-07 | $99.76 | $100.07 | $99.00 | $99.42 | $84.36 | 1,591,741 |
| 2019-06-06 | $99.00 | $100.28 | $98.72 | $99.86 | $84.74 | 2,488,364 |
| 2019-06-05 | $97.95 | $98.97 | $96.33 | $98.80 | $83.84 | 2,807,361 |
| 2019-06-04 | $95.80 | $97.89 | $95.14 | $97.82 | $83.01 | 2,123,193 |
| 2019-06-03 | $92.36 | $94.27 | $91.71 | $94.22 | $79.95 | 2,369,043 |
| 2019-05-31 | $94.22 | $94.58 | $92.29 | $92.38 | $78.39 | 2,907,848 |
| 2019-05-30 | $96.92 | $97.45 | $95.32 | $95.76 | $81.26 | 1,889,341 |
| 2019-05-29 | $95.53 | $96.39 | $94.61 | $96.28 | $81.70 | 2,319,360 |
| 2019-05-28 | $97.43 | $98.43 | $96.33 | $96.34 | $81.75 | 2,166,495 |
| 2019-05-24 | $96.94 | $97.96 | $96.77 | $97.75 | $82.95 | 1,535,605 |
| 2019-05-23 | $98.29 | $98.29 | $96.19 | $97.11 | $81.57 | 2,353,017 |
| 2019-05-22 | $99.78 | $99.97 | $99.15 | $99.65 | $83.70 | 1,325,521 |
| 2019-05-21 | $99.92 | $100.95 | $99.73 | $100.44 | $84.37 | 1,660,116 |
| 2019-05-20 | $98.45 | $99.94 | $98.38 | $99.31 | $83.42 | 1,174,964 |
| 2019-05-17 | $98.20 | $99.69 | $98.04 | $98.81 | $83.00 | 1,476,368 |
| 2019-05-16 | $98.75 | $100.33 | $98.75 | $99.41 | $83.50 | 1,572,374 |
| 2019-05-15 | $97.37 | $98.71 | $96.82 | $98.23 | $82.51 | 1,828,538 |
| 2019-05-14 | $96.76 | $99.36 | $96.50 | $98.58 | $82.80 | 2,672,987 |
| 2019-05-13 | $98.59 | $98.96 | $95.79 | $96.14 | $80.75 | 3,054,656 |
| 2019-05-10 | $100.63 | $101.49 | $98.98 | $101.27 | $85.06 | 1,774,286 |
| 2019-05-09 | $99.50 | $101.40 | $99.16 | $100.83 | $84.69 | 1,222,923 |
| 2019-05-08 | $100.53 | $101.70 | $100.26 | $100.80 | $84.67 | 1,472,182 |
| 2019-05-07 | $100.89 | $101.48 | $100.08 | $100.87 | $84.73 | 2,516,178 |
| 2019-05-06 | $101.01 | $102.48 | $100.39 | $102.03 | $85.70 | 1,813,203 |
| 2019-05-03 | $102.48 | $103.85 | $101.77 | $103.13 | $86.62 | 2,007,503 |
| 2019-05-02 | $100.11 | $103.00 | $99.50 | $101.84 | $85.54 | 3,857,349 |
| 2019-05-01 | $105.65 | $106.40 | $104.27 | $104.60 | $87.86 | 2,169,030 |
| 2019-04-30 | $105.34 | $105.86 | $104.28 | $105.71 | $88.79 | 1,920,052 |
| 2019-04-29 | $104.14 | $105.96 | $104.00 | $105.30 | $88.45 | 1,764,820 |
| 2019-04-26 | $103.11 | $103.92 | $102.43 | $103.89 | $87.26 | 1,132,410 |
| 2019-04-25 | $102.13 | $103.38 | $101.53 | $102.74 | $86.30 | 1,421,485 |
| 2019-04-24 | $103.31 | $103.52 | $102.34 | $102.76 | $86.31 | 1,861,723 |
| 2019-04-23 | $103.05 | $104.22 | $102.96 | $103.66 | $87.07 | 1,880,171 |
| 2019-04-22 | $103.39 | $103.88 | $103.04 | $103.46 | $86.90 | 929,052 |
| 2019-04-18 | $103.94 | $104.54 | $103.67 | $103.83 | $87.21 | 1,430,794 |
| 2019-04-17 | $104.49 | $105.34 | $103.40 | $104.16 | $87.49 | 2,310,150 |
| 2019-04-16 | $101.84 | $104.08 | $101.62 | $104.03 | $87.38 | 2,230,424 |
| 2019-04-15 | $101.66 | $101.97 | $100.88 | $101.34 | $85.12 | 1,733,516 |
| 2019-04-12 | $101.09 | $102.72 | $100.82 | $101.46 | $85.22 | 2,575,518 |
| 2019-04-11 | $99.11 | $100.42 | $98.91 | $99.56 | $83.63 | 1,735,763 |
| 2019-04-10 | $97.30 | $98.71 | $96.83 | $98.39 | $82.64 | 1,351,666 |
| 2019-04-09 | $98.15 | $98.24 | $96.80 | $97.26 | $81.69 | 1,795,453 |
| 2019-04-08 | $98.00 | $98.97 | $97.77 | $98.89 | $83.06 | 1,725,290 |
| 2019-04-05 | $97.44 | $98.87 | $97.05 | $98.47 | $82.71 | 2,382,116 |
| 2019-04-04 | $96.51 | $97.96 | $96.27 | $97.10 | $81.56 | 1,403,966 |
| 2019-04-03 | $96.24 | $97.11 | $95.88 | $96.46 | $81.02 | 1,775,458 |
| 2019-04-02 | $95.84 | $96.79 | $95.09 | $95.09 | $79.87 | 2,125,213 |
| 2019-04-01 | $92.70 | $95.99 | $92.64 | $95.87 | $80.53 | 2,543,168 |
| 2019-03-29 | $92.76 | $92.85 | $91.39 | $91.88 | $77.18 | 2,209,910 |
| 2019-03-28 | $91.72 | $92.48 | $90.93 | $91.69 | $77.02 | 1,532,124 |
| 2019-03-27 | $91.34 | $91.95 | $90.86 | $91.53 | $76.88 | 1,466,196 |
| 2019-03-26 | $90.80 | $91.78 | $90.59 | $91.46 | $76.82 | 1,695,681 |
| 2019-03-25 | $90.08 | $90.91 | $89.27 | $89.95 | $75.55 | 2,013,695 |
| 2019-03-22 | $93.11 | $93.37 | $89.91 | $89.96 | $75.56 | 3,712,215 |
| 2019-03-21 | $93.34 | $94.44 | $92.64 | $94.24 | $79.16 | 2,498,338 |
| 2019-03-20 | $96.45 | $97.11 | $93.77 | $93.91 | $78.88 | 2,440,082 |
| 2019-03-19 | $97.80 | $98.42 | $96.46 | $96.80 | $81.31 | 1,985,055 |
| 2019-03-18 | $96.49 | $97.63 | $96.20 | $97.25 | $81.69 | 1,823,264 |
| 2019-03-15 | $95.25 | $96.52 | $95.25 | $95.98 | $80.62 | 6,682,124 |
| 2019-03-14 | $95.09 | $95.62 | $94.87 | $95.27 | $80.02 | 1,735,393 |
| 2019-03-13 | $95.07 | $95.67 | $94.63 | $95.13 | $79.91 | 1,653,720 |
| 2019-03-12 | $94.86 | $95.42 | $94.60 | $94.74 | $79.58 | 1,934,743 |
| 2019-03-11 | $93.83 | $94.87 | $93.50 | $94.56 | $79.43 | 1,976,626 |
| 2019-03-08 | $92.89 | $93.35 | $92.09 | $93.30 | $78.37 | 2,455,714 |
| 2019-03-07 | $95.00 | $95.00 | $93.17 | $94.11 | $79.05 | 2,146,534 |
| 2019-03-06 | $96.69 | $97.02 | $95.39 | $95.50 | $80.22 | 1,556,273 |
| 2019-03-05 | $96.83 | $97.29 | $95.07 | $96.86 | $81.36 | 1,672,439 |
| 2019-03-04 | $96.82 | $97.91 | $95.70 | $96.73 | $81.25 | 2,107,373 |
| 2019-03-01 | $96.89 | $97.99 | $96.08 | $96.60 | $81.14 | 1,661,655 |
| 2019-02-28 | $96.15 | $96.18 | $95.45 | $95.85 | $80.51 | 2,062,776 |
| 2019-02-27 | $95.59 | $96.23 | $95.28 | $96.07 | $80.69 | 1,496,570 |
| 2019-02-26 | $95.11 | $96.63 | $95.10 | $95.57 | $80.27 | 1,939,200 |
| 2019-02-25 | $95.94 | $96.41 | $95.45 | $95.56 | $80.27 | 1,784,689 |
| 2019-02-22 | $94.69 | $95.48 | $94.56 | $95.01 | $79.80 | 1,836,945 |
| 2019-02-21 | $95.11 | $95.55 | $94.08 | $94.49 | $79.37 | 2,063,314 |
| 2019-02-20 | $94.05 | $95.28 | $93.69 | $95.02 | $79.81 | 2,509,240 |
| 2019-02-19 | $92.82 | $94.27 | $92.60 | $93.95 | $78.91 | 2,039,444 |
| 2019-02-15 | $92.54 | $94.35 | $92.54 | $94.15 | $78.25 | 3,010,216 |
| 2019-02-14 | $92.84 | $93.28 | $91.62 | $91.68 | $76.20 | 3,568,005 |
| 2019-02-13 | $94.00 | $94.95 | $93.80 | $93.87 | $78.02 | 1,531,339 |
| 2019-02-12 | $92.49 | $93.86 | $92.36 | $93.36 | $77.59 | 2,430,138 |
| 2019-02-11 | $91.59 | $91.77 | $90.61 | $91.50 | $76.05 | 1,789,951 |
| 2019-02-08 | $90.46 | $91.20 | $88.67 | $90.99 | $75.62 | 2,540,943 |
| 2019-02-07 | $90.20 | $92.85 | $89.31 | $91.28 | $75.86 | 3,448,143 |
| 2019-02-06 | $92.85 | $93.85 | $92.70 | $93.41 | $77.63 | 2,060,189 |
| 2019-02-05 | $93.24 | $93.29 | $92.12 | $92.99 | $77.29 | 1,857,105 |
| 2019-02-04 | $93.01 | $93.27 | $92.50 | $93.19 | $77.45 | 1,586,204 |
| 2019-02-01 | $92.53 | $93.01 | $91.79 | $92.96 | $77.26 | 2,539,257 |
| 2019-01-31 | $90.38 | $92.20 | $90.38 | $92.14 | $76.58 | 2,822,526 |
| 2019-01-30 | $91.02 | $91.68 | $89.85 | $91.32 | $75.90 | 2,894,783 |
| 2019-01-29 | $92.26 | $92.70 | $91.03 | $91.08 | $75.70 | 1,987,415 |
| 2019-01-28 | $91.91 | $92.79 | $91.48 | $92.59 | $76.95 | 1,738,512 |
| 2019-01-25 | $92.25 | $93.43 | $91.70 | $92.91 | $77.22 | 2,319,023 |
| 2019-01-24 | $90.10 | $91.83 | $90.10 | $91.38 | $75.95 | 1,666,691 |
| 2019-01-23 | $91.54 | $91.75 | $89.35 | $90.64 | $75.33 | 2,585,245 |
| 2019-01-22 | $91.54 | $92.16 | $90.44 | $90.77 | $75.44 | 3,678,213 |
| 2019-01-18 | $92.07 | $92.99 | $91.42 | $92.26 | $76.68 | 3,316,341 |
| 2019-01-17 | $89.97 | $91.59 | $89.44 | $91.17 | $75.77 | 1,682,729 |
| 2019-01-16 | $89.71 | $91.28 | $89.41 | $90.48 | $75.20 | 2,172,295 |
| 2019-01-15 | $88.38 | $89.00 | $87.63 | $88.98 | $73.95 | 1,627,426 |
| 2019-01-14 | $86.85 | $88.89 | $86.82 | $88.53 | $73.58 | 1,726,530 |
| 2019-01-11 | $86.53 | $87.95 | $86.02 | $87.74 | $72.92 | 1,507,638 |
| 2019-01-10 | $86.72 | $87.56 | $86.16 | $87.31 | $72.56 | 1,888,167 |
| 2019-01-09 | $85.89 | $87.23 | $85.16 | $86.88 | $72.21 | 2,478,905 |
| 2019-01-08 | $85.97 | $86.62 | $84.55 | $85.50 | $71.06 | 2,251,194 |
| 2019-01-07 | $84.48 | $86.23 | $83.76 | $85.00 | $70.64 | 2,356,447 |
| 2019-01-04 | $83.16 | $85.31 | $82.70 | $85.04 | $70.68 | 2,503,946 |
| 2019-01-03 | $82.10 | $83.04 | $81.12 | $81.27 | $67.54 | 2,257,542 |
| 2019-01-02 | $79.94 | $83.19 | $79.85 | $82.67 | $68.71 | 2,247,698 |
| 2018-12-31 | $81.41 | $82.10 | $80.43 | $81.55 | $67.78 | 1,880,927 |
| 2018-12-28 | $81.64 | $82.01 | $80.32 | $80.78 | $67.14 | 2,308,927 |
| 2018-12-27 | $79.26 | $81.40 | $78.02 | $81.40 | $67.65 | 2,673,801 |
| 2018-12-26 | $77.05 | $80.60 | $75.61 | $80.57 | $66.96 | 2,755,375 |
| 2018-12-24 | $77.63 | $79.00 | $76.68 | $76.83 | $63.85 | 1,429,016 |
| 2018-12-21 | $79.79 | $81.44 | $78.20 | $78.45 | $65.20 | 5,200,648 |
| 2018-12-20 | $79.89 | $81.48 | $79.76 | $80.40 | $66.82 | 3,510,427 |
| 2018-12-19 | $81.83 | $83.65 | $79.74 | $80.60 | $66.99 | 4,010,034 |
| 2018-12-18 | $81.88 | $83.49 | $81.20 | $81.88 | $68.05 | 3,121,459 |
| 2018-12-17 | $81.82 | $83.05 | $81.06 | $81.63 | $67.84 | 3,010,280 |
| 2018-12-14 | $81.69 | $83.20 | $81.60 | $82.37 | $68.46 | 2,989,044 |
| 2018-12-13 | $83.23 | $83.59 | $82.05 | $82.74 | $68.77 | 3,226,329 |
| 2018-12-12 | $83.64 | $84.48 | $82.46 | $82.85 | $68.86 | 2,242,822 |
| 2018-12-11 | $84.84 | $85.31 | $81.90 | $82.14 | $68.27 | 2,468,810 |
| 2018-12-10 | $85.80 | $85.94 | $81.84 | $83.30 | $69.23 | 3,405,019 |
| 2018-12-07 | $87.39 | $89.10 | $85.18 | $85.87 | $71.37 | 2,914,461 |
| 2018-12-06 | $88.41 | $88.51 | $84.51 | $87.34 | $72.59 | 4,863,459 |
| 2018-12-04 | $93.89 | $94.17 | $88.48 | $89.18 | $74.12 | 3,141,891 |
| 2018-12-03 | $95.37 | $95.95 | $93.48 | $94.26 | $78.34 | 2,180,588 |
| 2018-11-30 | $92.56 | $93.90 | $92.55 | $93.76 | $77.93 | 2,287,603 |
| 2018-11-29 | $93.57 | $94.85 | $92.79 | $92.91 | $77.22 | 2,070,149 |
| 2018-11-28 | $91.90 | $94.44 | $91.21 | $94.28 | $78.36 | 2,524,475 |
| 2018-11-27 | $91.71 | $92.11 | $91.01 | $91.89 | $76.37 | 2,186,698 |
| 2018-11-26 | $90.96 | $92.67 | $90.69 | $91.83 | $76.32 | 2,507,311 |
| 2018-11-23 | $89.12 | $90.73 | $89.12 | $89.67 | $74.53 | 1,065,154 |
| 2018-11-21 | $90.15 | $92.48 | $90.00 | $91.04 | $74.91 | 1,906,561 |
| 2018-11-20 | $90.76 | $90.88 | $89.10 | $89.87 | $73.95 | 2,451,677 |
| 2018-11-19 | $91.79 | $92.28 | $90.79 | $91.65 | $75.41 | 1,943,824 |
| 2018-11-16 | $92.19 | $92.50 | $91.07 | $91.56 | $75.34 | 2,521,178 |
| 2018-11-15 | $91.85 | $93.13 | $90.74 | $92.61 | $76.20 | 2,677,567 |
| 2018-11-14 | $95.65 | $95.91 | $92.35 | $92.85 | $76.40 | 2,449,224 |
| 2018-11-13 | $94.02 | $95.98 | $93.78 | $94.62 | $77.86 | 2,019,047 |
| 2018-11-12 | $95.57 | $95.99 | $93.46 | $93.67 | $77.08 | 1,708,822 |
| 2018-11-09 | $96.35 | $97.58 | $95.23 | $95.85 | $78.87 | 2,674,012 |
| 2018-11-08 | $96.50 | $98.71 | $96.01 | $96.97 | $79.79 | 4,077,975 |
| 2018-11-07 | $99.25 | $100.85 | $98.45 | $100.69 | $82.85 | 2,699,463 |
| 2018-11-06 | $97.68 | $98.51 | $96.96 | $98.38 | $80.95 | 1,862,695 |
| 2018-11-05 | $96.10 | $98.00 | $96.10 | $97.82 | $80.49 | 2,141,914 |
| 2018-11-02 | $96.28 | $97.27 | $95.13 | $95.91 | $78.92 | 2,203,113 |
| 2018-11-01 | $94.56 | $95.36 | $94.21 | $94.88 | $78.07 | 2,158,340 |
| 2018-10-31 | $93.77 | $95.80 | $93.59 | $93.78 | $77.17 | 3,810,000 |
| 2018-10-30 | $91.36 | $92.74 | $90.47 | $92.44 | $76.06 | 3,289,405 |
| 2018-10-29 | $91.37 | $92.87 | $89.60 | $90.75 | $74.67 | 2,743,435 |
| 2018-10-26 | $91.28 | $91.66 | $89.33 | $90.16 | $74.19 | 2,507,147 |
| 2018-10-25 | $92.06 | $93.61 | $91.67 | $92.36 | $76.00 | 2,307,545 |
| 2018-10-24 | $94.70 | $95.06 | $90.54 | $90.82 | $74.73 | 2,724,082 |
| 2018-10-23 | $94.01 | $95.60 | $93.02 | $95.08 | $78.24 | 2,236,637 |
| 2018-10-22 | $97.90 | $98.07 | $95.59 | $95.71 | $78.76 | 2,178,842 |
| 2018-10-19 | $96.50 | $98.78 | $96.50 | $97.60 | $80.31 | 1,823,974 |
| 2018-10-18 | $99.48 | $100.28 | $96.96 | $97.53 | $80.25 | 1,878,612 |
| 2018-10-17 | $97.83 | $100.81 | $97.66 | $99.70 | $82.04 | 2,444,148 |
| 2018-10-16 | $97.86 | $98.22 | $96.64 | $97.83 | $80.50 | 1,812,226 |
| 2018-10-15 | $97.27 | $98.53 | $97.08 | $97.40 | $80.15 | 1,831,213 |
| 2018-10-12 | $99.14 | $99.59 | $95.39 | $97.76 | $80.44 | 2,672,990 |
| 2018-10-11 | $102.33 | $102.42 | $97.43 | $97.70 | $80.39 | 3,511,694 |
| 2018-10-10 | $106.15 | $106.60 | $102.66 | $102.79 | $84.58 | 2,240,080 |
| 2018-10-09 | $106.05 | $106.55 | $104.56 | $105.95 | $87.18 | 2,334,060 |
| 2018-10-08 | $104.19 | $106.64 | $104.03 | $105.99 | $87.21 | 2,253,573 |
| 2018-10-05 | $105.00 | $105.85 | $104.20 | $104.46 | $85.96 | 1,805,077 |
| 2018-10-04 | $102.71 | $105.35 | $102.57 | $104.80 | $86.24 | 3,053,251 |
| 2018-10-03 | $102.51 | $103.54 | $101.77 | $102.44 | $84.29 | 2,649,544 |
| 2018-10-02 | $101.37 | $102.37 | $100.53 | $101.47 | $83.49 | 1,340,536 |
| 2018-10-01 | $101.69 | $102.62 | $101.22 | $101.57 | $83.58 | 1,438,304 |
| 2018-09-28 | $100.06 | $102.05 | $98.74 | $101.32 | $83.37 | 3,473,321 |
| 2018-09-27 | $101.24 | $102.00 | $100.49 | $101.06 | $83.16 | 1,419,971 |
| 2018-09-26 | $102.69 | $103.15 | $100.95 | $101.10 | $83.19 | 1,921,676 |
| 2018-09-25 | $103.87 | $104.17 | $102.46 | $102.55 | $84.38 | 1,466,783 |
| 2018-09-24 | $104.75 | $104.98 | $103.09 | $103.30 | $85.00 | 2,239,497 |
| 2018-09-21 | $104.63 | $104.94 | $103.62 | $104.68 | $86.14 | 2,555,137 |
| 2018-09-20 | $103.67 | $104.98 | $103.54 | $104.23 | $85.77 | 2,364,084 |
| 2018-09-19 | $100.31 | $103.71 | $100.23 | $102.84 | $84.62 | 2,937,065 |
| 2018-09-18 | $99.28 | $100.52 | $98.72 | $100.21 | $82.46 | 1,676,712 |
| 2018-09-17 | $99.69 | $100.62 | $98.81 | $98.99 | $81.45 | 1,666,993 |
| 2018-09-14 | $97.48 | $100.07 | $97.41 | $99.86 | $82.17 | 2,239,612 |
| 2018-09-13 | $97.23 | $97.96 | $96.78 | $97.08 | $79.88 | 1,944,315 |
| 2018-09-12 | $97.40 | $97.66 | $96.37 | $96.78 | $79.64 | 1,941,033 |
| 2018-09-11 | $98.10 | $98.33 | $96.80 | $97.66 | $80.36 | 1,537,930 |
| 2018-09-10 | $99.37 | $99.50 | $98.53 | $98.70 | $81.22 | 1,442,714 |
| 2018-09-07 | $99.07 | $99.32 | $97.89 | $98.29 | $80.88 | 1,305,951 |
| 2018-09-06 | $99.93 | $100.31 | $98.35 | $98.73 | $81.24 | 1,270,291 |
| 2018-09-05 | $98.79 | $100.32 | $98.57 | $99.72 | $82.05 | 1,318,505 |
| 2018-09-04 | $97.76 | $98.96 | $97.56 | $98.75 | $81.26 | 1,660,136 |
| 2018-08-31 | $98.14 | $98.60 | $97.55 | $98.25 | $80.85 | 1,528,009 |
| 2018-08-30 | $99.19 | $99.46 | $98.13 | $98.43 | $80.99 | 1,526,355 |
| 2018-08-29 | $100.11 | $100.11 | $98.44 | $99.68 | $82.02 | 1,782,392 |
| 2018-08-28 | $100.69 | $101.09 | $100.03 | $100.39 | $82.61 | 1,679,673 |
| 2018-08-27 | $99.18 | $100.91 | $98.86 | $100.37 | $82.59 | 1,721,626 |
| 2018-08-24 | $98.59 | $98.86 | $98.28 | $98.54 | $81.08 | 1,758,431 |
| 2018-08-23 | $98.58 | $98.58 | $97.61 | $97.88 | $80.54 | 1,126,815 |
| 2018-08-22 | $99.46 | $99.46 | $98.32 | $98.72 | $81.23 | 1,424,708 |
| 2018-08-21 | $98.20 | $100.28 | $98.03 | $99.67 | $82.01 | 1,466,863 |
| 2018-08-20 | $98.10 | $98.75 | $97.85 | $98.16 | $80.77 | 1,278,612 |
| 2018-08-17 | $97.81 | $99.02 | $97.62 | $98.80 | $80.56 | 1,575,625 |
| 2018-08-16 | $97.27 | $98.55 | $97.21 | $98.10 | $79.99 | 1,666,300 |
| 2018-08-15 | $96.51 | $96.94 | $95.70 | $96.32 | $78.54 | 1,586,284 |
| 2018-08-14 | $96.55 | $97.65 | $96.55 | $97.39 | $79.41 | 1,372,255 |
| 2018-08-13 | $96.86 | $97.00 | $95.88 | $96.46 | $78.65 | 1,822,021 |
| 2018-08-10 | $98.44 | $98.79 | $96.32 | $96.97 | $79.07 | 2,386,810 |
| 2018-08-09 | $101.50 | $101.71 | $99.76 | $99.94 | $81.49 | 2,041,343 |
| 2018-08-08 | $100.28 | $101.73 | $99.83 | $101.52 | $82.78 | 2,523,676 |
| 2018-08-07 | $100.11 | $101.54 | $100.05 | $100.33 | $81.81 | 1,866,350 |
| 2018-08-06 | $99.46 | $100.43 | $98.81 | $99.67 | $81.27 | 1,634,125 |
| 2018-08-03 | $99.40 | $100.12 | $98.85 | $99.42 | $81.06 | 1,854,315 |
| 2018-08-02 | $99.01 | $100.53 | $98.00 | $99.88 | $81.44 | 3,485,795 |
| 2018-08-01 | $101.39 | $102.20 | $100.17 | $100.51 | $81.95 | 2,430,569 |
| 2018-07-31 | $100.81 | $101.39 | $100.11 | $100.91 | $82.28 | 3,118,828 |
| 2018-07-30 | $99.30 | $101.22 | $99.15 | $100.14 | $81.65 | 2,297,039 |
| 2018-07-27 | $98.56 | $99.69 | $98.47 | $98.89 | $80.63 | 1,932,965 |
| 2018-07-26 | $97.50 | $99.16 | $97.44 | $98.10 | $79.99 | 1,810,589 |
| 2018-07-25 | $97.76 | $98.17 | $95.65 | $96.97 | $79.07 | 2,531,006 |
| 2018-07-24 | $97.35 | $99.16 | $96.83 | $98.15 | $80.03 | 1,815,478 |
| 2018-07-23 | $95.25 | $97.20 | $95.02 | $96.92 | $79.03 | 1,760,498 |
| 2018-07-20 | $95.20 | $95.57 | $94.85 | $95.25 | $77.66 | 2,262,554 |
| 2018-07-19 | $97.08 | $97.64 | $95.66 | $95.70 | $78.03 | 1,815,497 |
| 2018-07-18 | $96.05 | $97.70 | $95.86 | $97.49 | $79.49 | 1,828,552 |
| 2018-07-17 | $96.25 | $96.62 | $95.73 | $96.02 | $78.29 | 1,531,178 |
| 2018-07-16 | $95.24 | $96.37 | $95.16 | $96.30 | $78.52 | 1,335,762 |
| 2018-07-13 | $94.86 | $95.58 | $94.51 | $95.07 | $77.52 | 1,300,498 |
| 2018-07-12 | $96.20 | $96.20 | $94.42 | $95.30 | $77.71 | 1,767,658 |
| 2018-07-11 | $96.46 | $96.67 | $95.19 | $95.40 | $77.79 | 1,795,939 |
| 2018-07-10 | $97.84 | $98.20 | $96.41 | $97.01 | $79.10 | 1,999,811 |
| 2018-07-09 | $95.33 | $97.91 | $95.21 | $97.67 | $79.64 | 2,065,256 |
| 2018-07-06 | $93.84 | $95.10 | $93.20 | $94.85 | $77.34 | 1,474,061 |
| 2018-07-05 | $94.86 | $95.09 | $93.53 | $94.34 | $76.92 | 1,458,706 |
| 2018-07-03 | $94.70 | $95.23 | $93.89 | $93.99 | $76.64 | 1,086,012 |
| 2018-07-02 | $92.86 | $94.33 | $92.50 | $94.33 | $76.91 | 1,389,708 |
| 2018-06-29 | $94.35 | $95.24 | $93.48 | $93.51 | $76.25 | 1,608,352 |
| 2018-06-28 | $93.26 | $93.91 | $92.05 | $93.59 | $76.31 | 2,132,076 |
| 2018-06-27 | $95.16 | $95.60 | $93.12 | $93.22 | $76.01 | 2,270,656 |
| 2018-06-26 | $96.15 | $96.46 | $94.95 | $95.31 | $77.71 | 1,498,317 |
| 2018-06-25 | $96.00 | $96.49 | $95.25 | $95.98 | $78.26 | 1,354,651 |
| 2018-06-22 | $97.33 | $97.51 | $96.45 | $96.50 | $78.68 | 1,749,547 |
| 2018-06-21 | $96.82 | $97.23 | $96.06 | $96.42 | $78.62 | 1,285,010 |
| 2018-06-20 | $97.86 | $98.08 | $96.71 | $96.84 | $78.96 | 1,759,784 |
| 2018-06-19 | $96.70 | $97.83 | $96.60 | $97.60 | $79.58 | 1,554,565 |
| 2018-06-18 | $97.75 | $98.05 | $96.84 | $97.95 | $79.87 | 2,090,545 |
| 2018-06-15 | $97.81 | $98.66 | $96.57 | $98.56 | $80.36 | 3,233,783 |
| 2018-06-14 | $99.42 | $99.49 | $98.29 | $98.75 | $80.52 | 1,999,204 |
| 2018-06-13 | $99.90 | $100.56 | $98.95 | $99.30 | $80.97 | 2,219,696 |
| 2018-06-12 | $101.05 | $101.53 | $99.43 | $99.76 | $81.34 | 1,973,982 |
| 2018-06-11 | $101.23 | $102.06 | $100.80 | $100.84 | $82.22 | 1,923,230 |
| 2018-06-08 | $99.79 | $100.64 | $99.37 | $100.55 | $81.99 | 1,380,128 |
| 2018-06-07 | $100.23 | $100.34 | $98.91 | $99.74 | $81.33 | 1,526,244 |
| 2018-06-06 | $99.13 | $100.01 | $98.51 | $99.65 | $81.25 | 1,524,659 |
| 2018-06-05 | $98.77 | $99.18 | $97.40 | $98.56 | $80.36 | 1,552,641 |
| 2018-06-04 | $99.90 | $100.40 | $99.02 | $99.17 | $80.86 | 1,610,376 |
| 2018-06-01 | $98.55 | $99.31 | $98.11 | $98.84 | $80.59 | 1,769,198 |
| 2018-05-31 | $97.44 | $97.73 | $96.25 | $96.84 | $78.96 | 3,571,161 |
| 2018-05-30 | $96.39 | $98.22 | $96.06 | $97.85 | $79.78 | 2,425,838 |
| 2018-05-29 | $98.48 | $98.55 | $94.51 | $94.97 | $77.44 | 2,919,616 |
| 2018-05-25 | $100.00 | $100.36 | $99.36 | $100.02 | $81.55 | 908,742 |
| 2018-05-24 | $100.51 | $100.84 | $99.33 | $100.38 | $81.85 | 2,195,666 |
| 2018-05-23 | $101.17 | $101.43 | $99.57 | $100.90 | $82.27 | 2,116,155 |
| 2018-05-22 | $101.77 | $102.99 | $101.72 | $101.96 | $83.14 | 1,795,759 |
| 2018-05-21 | $101.89 | $102.58 | $101.36 | $101.61 | $82.85 | 1,620,654 |
| 2018-05-18 | $102.61 | $103.02 | $101.69 | $102.43 | $82.79 | 2,264,039 |
| 2018-05-17 | $101.05 | $102.99 | $100.82 | $102.61 | $82.93 | 2,299,816 |
| 2018-05-16 | $100.31 | $101.73 | $100.10 | $101.17 | $81.77 | 1,893,044 |
| 2018-05-15 | $99.80 | $101.59 | $99.66 | $100.54 | $81.26 | 2,991,211 |
| 2018-05-14 | $100.31 | $100.72 | $99.68 | $99.87 | $80.72 | 1,924,847 |
| 2018-05-11 | $100.95 | $101.46 | $99.51 | $99.88 | $80.72 | 2,641,709 |
| 2018-05-10 | $100.21 | $100.88 | $99.11 | $100.84 | $81.50 | 2,127,953 |
| 2018-05-09 | $100.56 | $100.81 | $99.06 | $100.13 | $80.93 | 2,800,359 |
| 2018-05-08 | $100.37 | $101.57 | $99.50 | $100.10 | $80.90 | 1,592,607 |
| 2018-05-07 | $100.71 | $101.33 | $99.78 | $100.50 | $81.23 | 1,722,595 |
| 2018-05-04 | $96.98 | $101.18 | $96.98 | $100.66 | $81.36 | 2,296,206 |
| 2018-05-03 | $101.19 | $101.77 | $95.83 | $97.60 | $78.88 | 5,736,244 |
| 2018-05-02 | $105.55 | $105.79 | $101.05 | $101.23 | $81.82 | 3,229,281 |
| 2018-05-01 | $106.00 | $106.21 | $104.89 | $106.11 | $85.76 | 1,178,902 |
| 2018-04-30 | $108.13 | $108.48 | $106.32 | $106.32 | $85.93 | 1,685,512 |
| 2018-04-27 | $106.73 | $107.83 | $106.32 | $107.62 | $86.98 | 759,465 |
| 2018-04-26 | $106.77 | $107.62 | $106.13 | $107.19 | $86.63 | 1,003,005 |
| 2018-04-25 | $106.74 | $107.39 | $105.51 | $106.77 | $86.29 | 1,177,242 |
| 2018-04-24 | $108.00 | $108.92 | $106.18 | $107.14 | $86.59 | 1,189,140 |
| 2018-04-23 | $107.39 | $107.92 | $106.79 | $107.38 | $86.79 | 951,651 |
| 2018-04-20 | $107.54 | $107.70 | $106.40 | $107.03 | $86.50 | 1,540,346 |
| 2018-04-19 | $105.76 | $107.89 | $105.76 | $107.07 | $86.54 | 1,413,342 |
| 2018-04-18 | $105.37 | $106.36 | $105.07 | $105.84 | $85.54 | 1,414,105 |
| 2018-04-17 | $105.83 | $106.65 | $104.55 | $104.90 | $84.78 | 1,395,975 |
| 2018-04-16 | $105.31 | $105.59 | $104.40 | $105.08 | $84.93 | 1,684,502 |
| 2018-04-13 | $105.91 | $106.00 | $103.77 | $104.28 | $84.28 | 1,274,395 |
| 2018-04-12 | $103.73 | $105.75 | $103.52 | $105.03 | $84.89 | 1,356,656 |
| 2018-04-11 | $103.50 | $104.40 | $102.83 | $102.96 | $83.21 | 1,830,086 |
| 2018-04-10 | $103.59 | $105.24 | $103.38 | $104.70 | $84.62 | 2,518,285 |
| 2018-04-09 | $103.04 | $104.20 | $101.77 | $101.95 | $82.40 | 2,389,494 |
| 2018-04-06 | $103.65 | $104.50 | $101.08 | $102.33 | $82.71 | 1,800,885 |
| 2018-04-05 | $105.33 | $105.85 | $104.11 | $104.91 | $84.79 | 1,675,902 |
| 2018-04-04 | $100.92 | $104.73 | $100.76 | $104.42 | $84.39 | 2,001,893 |
| 2018-04-03 | $101.87 | $103.15 | $100.93 | $102.83 | $83.11 | 2,207,546 |
| 2018-04-02 | $103.41 | $103.55 | $99.30 | $100.95 | $81.59 | 2,625,015 |
| 2018-03-29 | $103.51 | $104.21 | $102.75 | $103.55 | $83.69 | 2,228,195 |
| 2018-03-28 | $103.02 | $103.78 | $101.85 | $102.90 | $83.17 | 2,337,274 |
| 2018-03-27 | $104.44 | $105.25 | $101.85 | $102.56 | $82.89 | 2,313,502 |
| 2018-03-26 | $102.65 | $105.22 | $101.70 | $104.17 | $84.19 | 1,885,489 |
| 2018-03-23 | $105.50 | $105.50 | $100.26 | $100.64 | $81.34 | 2,337,908 |
| 2018-03-22 | $107.22 | $107.93 | $104.66 | $105.06 | $84.91 | 2,337,407 |
| 2018-03-21 | $109.18 | $110.23 | $108.80 | $108.88 | $88.00 | 1,963,869 |
| 2018-03-20 | $108.36 | $109.47 | $108.21 | $108.90 | $88.02 | 1,737,382 |
| 2018-03-19 | $108.55 | $108.94 | $106.36 | $107.72 | $87.06 | 1,687,080 |
| 2018-03-16 | $108.79 | $109.47 | $108.25 | $108.65 | $87.81 | 3,547,043 |
| 2018-03-15 | $108.55 | $109.66 | $108.10 | $108.49 | $87.68 | 1,766,795 |
| 2018-03-14 | $110.27 | $110.27 | $107.72 | $108.05 | $87.33 | 1,830,227 |
| 2018-03-13 | $110.61 | $111.18 | $109.29 | $109.60 | $88.58 | 2,132,184 |
| 2018-03-12 | $110.36 | $110.55 | $109.58 | $109.89 | $88.82 | 3,449,785 |
| 2018-03-09 | $108.59 | $110.36 | $108.28 | $110.30 | $89.15 | 2,392,623 |
| 2018-03-08 | $107.67 | $107.91 | $106.00 | $107.49 | $86.88 | 1,259,946 |
| 2018-03-07 | $106.03 | $107.54 | $105.92 | $107.31 | $86.73 | 1,477,490 |
| 2018-03-06 | $106.91 | $107.81 | $105.98 | $107.54 | $86.92 | 1,560,208 |
| 2018-03-05 | $104.50 | $107.27 | $104.15 | $106.22 | $85.85 | 2,269,893 |
| 2018-03-02 | $103.83 | $105.82 | $102.44 | $105.60 | $85.35 | 2,412,741 |
| 2018-03-01 | $106.45 | $107.49 | $103.62 | $103.93 | $84.00 | 2,785,841 |
| 2018-02-28 | $109.49 | $109.70 | $106.28 | $106.32 | $85.93 | 2,038,781 |
| 2018-02-27 | $110.00 | $111.13 | $108.66 | $108.69 | $87.85 | 2,454,320 |
| 2018-02-26 | $109.63 | $110.54 | $109.23 | $110.12 | $89.00 | 1,919,420 |
| 2018-02-23 | $108.29 | $109.01 | $107.28 | $108.98 | $88.08 | 1,752,252 |
| 2018-02-22 | $109.16 | $110.07 | $107.63 | $107.79 | $87.12 | 2,167,459 |
| 2018-02-21 | $108.50 | $110.36 | $108.50 | $108.63 | $87.80 | 2,462,344 |
| 2018-02-20 | $109.00 | $109.24 | $107.90 | $108.48 | $87.68 | 2,230,530 |
| 2018-02-16 | $109.33 | $110.33 | $109.07 | $109.43 | $87.72 | 2,506,455 |
| 2018-02-15 | $112.07 | $113.03 | $109.10 | $109.73 | $87.96 | 2,347,745 |
| 2018-02-14 | $106.48 | $111.70 | $106.40 | $111.27 | $89.19 | 2,932,863 |
| 2018-02-13 | $106.84 | $107.72 | $106.32 | $106.89 | $85.68 | 2,792,701 |
| 2018-02-12 | $108.38 | $110.45 | $106.51 | $107.86 | $86.46 | 3,415,152 |
| 2018-02-09 | $104.72 | $107.00 | $102.10 | $106.04 | $85.00 | 4,255,410 |
| 2018-02-08 | $111.25 | $111.97 | $103.26 | $103.38 | $82.87 | 4,378,254 |
| 2018-02-07 | $110.22 | $112.51 | $109.70 | $111.17 | $89.11 | 2,260,554 |
| 2018-02-06 | $107.72 | $111.70 | $106.51 | $110.99 | $88.97 | 4,129,478 |
| 2018-02-05 | $115.94 | $116.89 | $110.62 | $110.79 | $88.81 | 2,594,494 |
| 2018-02-02 | $119.68 | $120.38 | $116.96 | $117.33 | $94.05 | 1,993,116 |
| 2018-02-01 | $118.58 | $120.59 | $118.38 | $120.52 | $96.61 | 1,994,369 |
| 2018-01-31 | $121.64 | $121.97 | $118.47 | $118.82 | $95.24 | 3,041,528 |
| 2018-01-30 | $123.59 | $124.13 | $121.18 | $121.39 | $97.30 | 2,386,207 |
| 2018-01-29 | $125.85 | $127.14 | $125.17 | $125.37 | $100.49 | 1,577,245 |
| 2018-01-26 | $124.75 | $126.02 | $124.48 | $126.02 | $101.01 | 1,373,252 |
| 2018-01-25 | $125.32 | $125.40 | $124.27 | $124.40 | $99.72 | 1,490,549 |
| 2018-01-24 | $124.98 | $125.96 | $124.39 | $124.83 | $100.06 | 2,002,400 |
| 2018-01-23 | $124.33 | $124.55 | $123.08 | $124.20 | $99.55 | 1,786,702 |
| 2018-01-22 | $124.27 | $124.47 | $123.20 | $124.33 | $99.66 | 1,505,448 |
| 2018-01-19 | $123.88 | $124.39 | $123.27 | $124.13 | $99.50 | 3,133,621 |
| 2018-01-18 | $123.83 | $124.45 | $123.23 | $123.31 | $98.84 | 1,701,428 |
| 2018-01-17 | $122.82 | $123.86 | $121.94 | $123.44 | $98.95 | 1,287,817 |
| 2018-01-16 | $122.68 | $124.11 | $121.54 | $122.09 | $97.86 | 1,897,520 |
| 2018-01-12 | $124.24 | $125.00 | $123.68 | $124.12 | $99.49 | 1,365,346 |
| 2018-01-11 | $122.66 | $123.78 | $122.10 | $123.72 | $99.17 | 1,878,789 |
| 2018-01-10 | $119.20 | $122.94 | $118.95 | $121.51 | $97.40 | 2,571,886 |
| 2018-01-09 | $118.00 | $119.70 | $117.79 | $119.00 | $95.39 | 2,533,360 |
| 2018-01-08 | $117.78 | $117.83 | $117.17 | $117.61 | $94.27 | 1,444,620 |
| 2018-01-05 | $116.84 | $117.75 | $116.21 | $117.68 | $94.33 | 1,638,673 |
| 2018-01-04 | $116.04 | $117.51 | $115.80 | $116.51 | $93.39 | 1,823,696 |
| 2018-01-03 | $115.26 | $115.91 | $114.98 | $115.49 | $92.57 | 1,439,517 |
| 2018-01-02 | $115.17 | $115.71 | $114.53 | $115.45 | $92.54 | 2,188,079 |
| 2017-12-29 | $115.62 | $115.76 | $114.94 | $114.98 | $92.16 | 1,082,087 |
| 2017-12-28 | $115.59 | $115.59 | $114.88 | $115.20 | $92.34 | 979,940 |
| 2017-12-27 | $115.69 | $115.70 | $115.01 | $115.33 | $92.44 | 1,328,432 |
| 2017-12-26 | $116.34 | $116.71 | $115.46 | $115.65 | $92.70 | 670,367 |
| 2017-12-22 | $117.40 | $117.46 | $115.85 | $116.16 | $93.11 | 1,009,989 |
| 2017-12-21 | $117.72 | $118.09 | $116.68 | $116.74 | $93.58 | 1,848,905 |
| 2017-12-20 | $117.61 | $118.17 | $116.98 | $117.11 | $93.87 | 2,139,516 |
| 2017-12-19 | $117.00 | $117.46 | $116.60 | $116.86 | $93.67 | 1,576,190 |
| 2017-12-18 | $116.89 | $116.99 | $115.26 | $116.12 | $93.08 | 1,988,184 |
| 2017-12-15 | $115.41 | $116.75 | $115.19 | $115.73 | $92.77 | 2,813,321 |
| 2017-12-14 | $114.32 | $115.74 | $113.93 | $114.47 | $91.76 | 1,971,126 |
| 2017-12-13 | $116.08 | $116.37 | $113.93 | $113.95 | $91.34 | 1,747,274 |
| 2017-12-12 | $116.68 | $117.00 | $115.57 | $116.39 | $93.29 | 1,841,611 |
| 2017-12-11 | $117.02 | $117.25 | $115.75 | $116.26 | $93.19 | 1,454,821 |
| 2017-12-08 | $116.86 | $117.20 | $116.19 | $117.15 | $93.90 | 1,176,157 |
| 2017-12-07 | $114.92 | $116.68 | $114.76 | $116.33 | $93.25 | 1,035,868 |
| 2017-12-06 | $115.35 | $116.23 | $115.21 | $115.38 | $92.49 | 1,244,671 |
| 2017-12-05 | $117.16 | $117.38 | $115.34 | $115.51 | $92.59 | 1,301,133 |
| 2017-12-04 | $117.14 | $117.99 | $116.73 | $116.76 | $93.59 | 1,784,490 |
| 2017-12-01 | $116.00 | $116.20 | $112.41 | $115.40 | $92.50 | 1,664,527 |
| 2017-11-30 | $116.89 | $117.59 | $115.28 | $115.84 | $92.85 | 3,784,283 |
| 2017-11-29 | $113.77 | $117.08 | $113.27 | $115.87 | $92.88 | 2,743,151 |
| 2017-11-28 | $109.93 | $113.00 | $109.70 | $112.83 | $90.44 | 2,562,720 |
| 2017-11-27 | $109.06 | $109.87 | $109.06 | $109.51 | $87.78 | 1,512,857 |
| 2017-11-24 | $109.49 | $109.53 | $108.86 | $108.92 | $87.31 | 575,673 |
| 2017-11-22 | $110.23 | $110.64 | $109.48 | $109.70 | $87.33 | 1,251,146 |
| 2017-11-21 | $110.46 | $110.58 | $109.94 | $110.06 | $87.62 | 1,271,648 |
| 2017-11-20 | $110.42 | $110.60 | $109.92 | $110.02 | $87.59 | 1,662,250 |
| 2017-11-17 | $109.81 | $110.96 | $109.61 | $110.25 | $87.77 | 1,231,334 |
| 2017-11-16 | $110.84 | $111.55 | $110.31 | $110.37 | $87.86 | 1,857,140 |
| 2017-11-15 | $108.29 | $112.63 | $108.04 | $110.22 | $87.74 | 1,840,647 |
| 2017-11-14 | $109.66 | $109.95 | $109.26 | $109.56 | $87.22 | 1,794,570 |
| 2017-11-13 | $109.90 | $111.27 | $109.48 | $110.44 | $87.92 | 1,339,123 |
| 2017-11-10 | $112.02 | $112.28 | $110.65 | $110.72 | $88.14 | 1,547,988 |
| 2017-11-09 | $111.90 | $113.11 | $111.27 | $111.95 | $89.12 | 1,554,617 |
| 2017-11-08 | $111.93 | $113.02 | $111.32 | $112.44 | $89.51 | 1,966,408 |
| 2017-11-07 | $112.72 | $113.97 | $111.41 | $111.94 | $89.11 | 1,626,881 |
| 2017-11-06 | $111.68 | $112.75 | $111.49 | $112.39 | $89.47 | 1,416,915 |
| 2017-11-03 | $112.71 | $112.98 | $111.55 | $111.84 | $89.03 | 1,804,407 |
| 2017-11-02 | $111.65 | $113.34 | $110.41 | $112.94 | $89.91 | 2,347,558 |
| 2017-11-01 | $110.98 | $112.13 | $110.37 | $110.58 | $88.03 | 1,790,004 |
| 2017-10-31 | $111.63 | $111.95 | $110.42 | $110.46 | $87.94 | 1,506,851 |
| 2017-10-30 | $111.49 | $112.06 | $111.23 | $111.60 | $88.84 | 1,591,842 |
| 2017-10-27 | $111.45 | $112.16 | $111.09 | $112.02 | $89.18 | 1,091,422 |
| 2017-10-26 | $111.59 | $112.64 | $111.57 | $111.89 | $89.07 | 1,075,278 |
| 2017-10-25 | $112.17 | $112.43 | $110.73 | $111.24 | $88.56 | 1,549,501 |
| 2017-10-24 | $111.50 | $112.51 | $111.25 | $112.17 | $89.30 | 1,525,642 |
| 2017-10-23 | $110.78 | $111.49 | $110.59 | $110.79 | $88.20 | 959,495 |
| 2017-10-20 | $110.65 | $111.32 | $110.13 | $110.78 | $88.19 | 1,518,617 |
| 2017-10-19 | $108.28 | $109.66 | $108.13 | $109.60 | $87.25 | 1,281,251 |
| 2017-10-18 | $109.34 | $109.34 | $108.41 | $108.89 | $86.69 | 1,518,795 |
| 2017-10-17 | $109.70 | $109.95 | $108.34 | $108.79 | $86.61 | 1,590,409 |
| 2017-10-16 | $109.42 | $110.07 | $109.26 | $109.37 | $87.07 | 1,543,239 |
| 2017-10-13 | $109.38 | $109.80 | $108.82 | $109.11 | $86.86 | 1,336,720 |
| 2017-10-12 | $110.15 | $110.15 | $109.14 | $109.35 | $87.05 | 1,037,509 |
| 2017-10-11 | $109.66 | $110.30 | $109.37 | $110.01 | $87.58 | 1,466,868 |
| 2017-10-10 | $109.21 | $110.16 | $109.08 | $110.00 | $87.57 | 1,564,668 |
| 2017-10-09 | $109.85 | $110.07 | $108.88 | $109.06 | $86.82 | 849,077 |
| 2017-10-06 | $109.68 | $110.68 | $108.87 | $109.65 | $87.29 | 1,708,410 |
| 2017-10-05 | $107.99 | $109.74 | $107.66 | $109.26 | $86.98 | 1,179,418 |
| 2017-10-04 | $107.87 | $108.30 | $107.45 | $107.85 | $85.86 | 1,108,425 |
| 2017-10-03 | $107.27 | $107.90 | $106.76 | $107.84 | $85.85 | 1,766,656 |
| 2017-10-02 | $106.91 | $107.48 | $106.25 | $107.28 | $85.40 | 1,302,153 |
| 2017-09-29 | $106.00 | $106.62 | $105.72 | $106.32 | $84.64 | 1,222,545 |
| 2017-09-28 | $106.81 | $106.98 | $105.46 | $106.00 | $84.39 | 1,185,667 |
| 2017-09-27 | $107.32 | $107.59 | $106.63 | $106.78 | $85.01 | 1,883,654 |
| 2017-09-26 | $105.29 | $106.06 | $104.97 | $105.94 | $84.34 | 1,499,604 |
| 2017-09-25 | $104.86 | $105.84 | $104.51 | $105.36 | $83.88 | 1,838,553 |
| 2017-09-22 | $104.29 | $105.34 | $104.18 | $105.00 | $83.59 | 1,613,275 |
| 2017-09-21 | $105.02 | $105.90 | $104.78 | $104.78 | $83.41 | 1,956,495 |
| 2017-09-20 | $104.46 | $105.78 | $103.66 | $105.17 | $83.72 | 1,907,839 |
| 2017-09-19 | $103.35 | $104.64 | $103.09 | $104.31 | $83.04 | 1,527,245 |
| 2017-09-18 | $103.15 | $103.86 | $103.00 | $103.38 | $82.30 | 2,170,163 |
| 2017-09-15 | $101.91 | $102.83 | $101.55 | $102.78 | $81.82 | 2,912,035 |
| 2017-09-14 | $102.41 | $102.85 | $101.85 | $101.97 | $81.18 | 2,061,073 |
| 2017-09-13 | $102.02 | $102.66 | $101.75 | $102.36 | $81.49 | 1,616,106 |
| 2017-09-12 | $101.48 | $102.59 | $101.33 | $102.18 | $81.34 | 2,101,392 |
| 2017-09-11 | $100.26 | $101.74 | $100.16 | $100.93 | $80.35 | 2,521,022 |
| 2017-09-08 | $98.35 | $99.67 | $97.88 | $98.91 | $78.74 | 1,741,446 |
| 2017-09-07 | $100.63 | $100.63 | $98.21 | $98.65 | $78.53 | 2,675,651 |
| 2017-09-06 | $101.05 | $101.83 | $100.50 | $100.58 | $80.07 | 1,985,189 |
| 2017-09-05 | $102.45 | $102.56 | $100.43 | $100.74 | $80.20 | 1,935,392 |
| 2017-09-01 | $102.34 | $103.69 | $102.11 | $103.15 | $82.12 | 1,199,012 |
| 2017-08-31 | $102.52 | $102.61 | $101.97 | $102.08 | $81.26 | 2,015,785 |
| 2017-08-30 | $101.82 | $102.49 | $101.28 | $102.14 | $81.31 | 1,743,971 |
| 2017-08-29 | $101.30 | $101.68 | $100.90 | $101.32 | $80.66 | 1,692,085 |
| 2017-08-28 | $102.89 | $103.13 | $102.41 | $102.68 | $81.74 | 1,368,510 |
| 2017-08-25 | $102.13 | $103.05 | $101.89 | $102.82 | $81.85 | 2,069,127 |
| 2017-08-24 | $101.70 | $102.29 | $101.42 | $101.69 | $80.95 | 1,719,418 |
| 2017-08-23 | $101.12 | $102.08 | $101.01 | $101.10 | $80.48 | 1,485,058 |
| 2017-08-22 | $101.61 | $102.13 | $101.27 | $101.90 | $81.12 | 1,607,945 |
| 2017-08-21 | $102.25 | $102.27 | $100.54 | $101.08 | $80.47 | 1,547,574 |
| 2017-08-18 | $101.77 | $102.52 | $101.21 | $101.95 | $81.16 | 3,517,330 |
| 2017-08-17 | $104.85 | $104.96 | $102.59 | $102.66 | $81.13 | 3,087,919 |
| 2017-08-16 | $106.35 | $106.88 | $104.85 | $105.21 | $83.14 | 2,236,449 |
| 2017-08-15 | $107.79 | $108.56 | $106.19 | $106.25 | $83.97 | 1,511,336 |
| 2017-08-14 | $106.98 | $107.59 | $106.71 | $106.74 | $84.35 | 2,283,496 |
| 2017-08-11 | $105.78 | $106.74 | $105.13 | $105.69 | $83.52 | 2,239,382 |
| 2017-08-10 | $109.00 | $109.30 | $105.96 | $106.06 | $83.82 | 2,661,294 |
| 2017-08-09 | $110.49 | $110.69 | $109.28 | $109.94 | $86.88 | 2,240,710 |
| 2017-08-08 | $111.46 | $113.17 | $111.32 | $111.48 | $88.10 | 1,337,112 |
| 2017-08-07 | $112.18 | $112.52 | $111.57 | $111.69 | $88.27 | 1,372,974 |
| 2017-08-04 | $111.53 | $113.28 | $111.11 | $112.49 | $88.90 | 2,088,224 |
| 2017-08-03 | $111.50 | $113.43 | $109.90 | $110.27 | $87.14 | 4,091,240 |
| 2017-08-02 | $113.88 | $115.26 | $113.45 | $115.23 | $91.06 | 1,977,460 |
| 2017-08-01 | $113.95 | $114.41 | $113.03 | $114.40 | $90.41 | 1,536,894 |
| 2017-07-31 | $113.64 | $113.90 | $113.16 | $113.23 | $89.48 | 1,244,442 |
| 2017-07-28 | $112.77 | $113.35 | $112.09 | $113.20 | $89.46 | 955,314 |
| 2017-07-27 | $112.40 | $113.31 | $112.04 | $112.74 | $89.10 | 1,015,352 |
| 2017-07-26 | $113.62 | $113.88 | $111.89 | $112.19 | $88.66 | 1,019,324 |
| 2017-07-25 | $113.66 | $114.10 | $113.20 | $113.52 | $89.71 | 998,566 |
| 2017-07-24 | $111.58 | $112.38 | $111.43 | $112.13 | $88.61 | 1,059,315 |
| 2017-07-21 | $110.90 | $111.83 | $110.60 | $111.74 | $88.31 | 1,333,344 |
| 2017-07-20 | $111.60 | $111.96 | $110.83 | $111.06 | $87.77 | 1,331,314 |
| 2017-07-19 | $110.36 | $111.71 | $110.21 | $111.30 | $87.96 | 1,451,695 |
| 2017-07-18 | $110.45 | $111.23 | $110.02 | $110.60 | $87.40 | 1,437,038 |
| 2017-07-17 | $111.28 | $111.62 | $110.45 | $111.28 | $87.94 | 979,739 |
| 2017-07-14 | $110.55 | $111.83 | $109.91 | $111.41 | $88.04 | 1,363,094 |
| 2017-07-13 | $111.28 | $112.14 | $111.04 | $111.93 | $88.46 | 1,164,132 |
| 2017-07-12 | $110.56 | $111.28 | $110.17 | $111.21 | $87.89 | 1,380,781 |
| 2017-07-11 | $111.46 | $111.60 | $110.34 | $110.65 | $87.44 | 1,063,495 |
| 2017-07-10 | $111.08 | $111.82 | $111.01 | $111.34 | $87.99 | 1,205,245 |
| 2017-07-07 | $111.26 | $111.67 | $110.26 | $111.36 | $88.00 | 1,877,173 |
| 2017-07-06 | $110.39 | $112.72 | $110.00 | $110.80 | $87.56 | 3,175,966 |
| 2017-07-05 | $110.42 | $110.57 | $109.51 | $110.22 | $87.10 | 1,967,908 |
| 2017-07-03 | $109.04 | $111.38 | $109.04 | $110.18 | $87.07 | 1,923,259 |
| 2017-06-30 | $109.12 | $109.37 | $108.06 | $108.14 | $85.46 | 2,141,677 |
| 2017-06-29 | $109.00 | $109.75 | $107.29 | $108.38 | $85.65 | 2,917,028 |
| 2017-06-28 | $105.62 | $107.48 | $105.62 | $107.26 | $84.76 | 2,270,662 |
| 2017-06-27 | $104.01 | $106.04 | $103.70 | $104.60 | $82.66 | 1,677,878 |
| 2017-06-26 | $103.94 | $104.64 | $102.49 | $103.67 | $81.93 | 2,149,244 |
| 2017-06-23 | $103.61 | $103.94 | $102.96 | $103.36 | $81.68 | 2,553,572 |
| 2017-06-22 | $104.59 | $104.59 | $103.15 | $103.31 | $81.64 | 1,874,085 |
| 2017-06-21 | $107.62 | $107.63 | $104.59 | $104.89 | $82.89 | 2,088,941 |
| 2017-06-20 | $108.00 | $108.34 | $107.33 | $107.43 | $84.90 | 1,033,286 |
| 2017-06-19 | $108.47 | $108.88 | $108.13 | $108.48 | $85.73 | 1,164,935 |
| 2017-06-16 | $108.59 | $108.67 | $107.63 | $107.71 | $85.12 | 2,290,086 |
| 2017-06-15 | $107.28 | $108.47 | $106.94 | $108.28 | $85.57 | 1,697,928 |
| 2017-06-14 | $107.11 | $108.31 | $105.76 | $108.10 | $85.43 | 2,214,981 |
| 2017-06-13 | $108.79 | $109.05 | $107.80 | $108.05 | $85.39 | 5,444,495 |
| 2017-06-12 | $107.80 | $108.91 | $107.13 | $108.36 | $85.63 | 2,088,681 |
| 2017-06-09 | $106.13 | $107.92 | $106.02 | $107.75 | $85.15 | 2,032,554 |
| 2017-06-08 | $103.69 | $106.36 | $103.59 | $105.41 | $83.30 | 2,331,492 |
| 2017-06-07 | $103.25 | $103.86 | $102.03 | $103.55 | $81.83 | 1,765,417 |
| 2017-06-06 | $104.50 | $104.68 | $102.92 | $103.20 | $81.56 | 2,067,924 |
| 2017-06-05 | $106.31 | $106.66 | $105.54 | $105.57 | $83.43 | 1,329,698 |
| 2017-06-02 | $105.63 | $106.95 | $105.35 | $106.42 | $84.10 | 1,898,332 |
| 2017-06-01 | $105.59 | $106.72 | $104.56 | $106.70 | $84.32 | 2,028,286 |
| 2017-05-31 | $105.00 | $105.02 | $103.40 | $104.85 | $82.86 | 1,781,467 |
| 2017-05-30 | $104.62 | $105.00 | $104.28 | $104.86 | $82.87 | 1,069,011 |
| 2017-05-26 | $105.61 | $106.01 | $104.92 | $105.07 | $83.03 | 1,665,061 |
| 2017-05-25 | $105.31 | $106.20 | $105.06 | $106.02 | $83.78 | 1,008,934 |
| 2017-05-24 | $105.59 | $105.59 | $104.54 | $104.96 | $82.95 | 1,418,655 |
| 2017-05-23 | $104.26 | $105.49 | $104.12 | $105.15 | $83.10 | 1,526,230 |
| 2017-05-22 | $104.38 | $104.65 | $103.50 | $104.27 | $82.40 | 1,222,172 |
| 2017-05-19 | $103.35 | $104.61 | $103.08 | $103.99 | $82.18 | 2,267,094 |
| 2017-05-18 | $103.42 | $104.29 | $102.75 | $103.45 | $81.17 | 3,821,751 |
| 2017-05-17 | $105.77 | $106.33 | $103.09 | $103.42 | $81.14 | 2,036,044 |
| 2017-05-16 | $107.50 | $107.89 | $107.08 | $107.80 | $84.58 | 1,556,622 |
| 2017-05-15 | $106.66 | $107.64 | $106.21 | $107.44 | $84.30 | 1,882,532 |
| 2017-05-12 | $107.09 | $107.39 | $105.83 | $106.21 | $83.33 | 2,082,380 |
| 2017-05-11 | $108.04 | $108.48 | $106.55 | $107.79 | $84.57 | 1,712,961 |
| 2017-05-10 | $107.52 | $108.71 | $107.01 | $108.46 | $85.10 | 1,574,955 |
| 2017-05-09 | $108.49 | $108.74 | $107.62 | $107.88 | $84.64 | 1,455,105 |
| 2017-05-08 | $108.46 | $108.61 | $107.79 | $108.26 | $84.94 | 2,107,582 |
| 2017-05-05 | $109.60 | $109.81 | $108.36 | $108.73 | $85.31 | 1,673,846 |
| 2017-05-04 | $110.00 | $111.57 | $108.84 | $109.13 | $85.63 | 2,464,221 |
| 2017-05-03 | $107.06 | $108.78 | $107.00 | $108.48 | $85.12 | 2,072,337 |
| 2017-05-02 | $107.51 | $107.71 | $107.00 | $107.56 | $84.39 | 1,398,008 |
| 2017-05-01 | $107.64 | $107.79 | $106.92 | $107.46 | $84.31 | 1,413,479 |
| 2017-04-28 | $107.12 | $107.68 | $106.91 | $107.03 | $83.98 | 1,391,599 |
| 2017-04-27 | $107.51 | $107.51 | $106.21 | $107.08 | $84.02 | 1,462,061 |
| 2017-04-26 | $107.99 | $108.50 | $107.13 | $107.20 | $84.11 | 1,768,294 |
| 2017-04-25 | $108.90 | $109.34 | $107.85 | $107.89 | $84.65 | 2,323,186 |
| 2017-04-24 | $108.25 | $108.84 | $107.69 | $107.87 | $84.64 | 1,689,191 |
| 2017-04-21 | $105.63 | $106.48 | $105.51 | $105.65 | $82.89 | 2,134,980 |
| 2017-04-20 | $105.00 | $106.25 | $104.45 | $105.84 | $83.04 | 1,963,775 |
| 2017-04-19 | $104.83 | $105.10 | $103.86 | $104.17 | $81.73 | 1,855,055 |
| 2017-04-18 | $103.45 | $104.58 | $103.14 | $103.57 | $81.26 | 2,306,797 |
| 2017-04-17 | $103.00 | $104.48 | $102.70 | $104.30 | $81.84 | 1,429,221 |
| 2017-04-13 | $103.14 | $104.44 | $102.62 | $102.92 | $80.75 | 1,509,173 |
| 2017-04-12 | $105.71 | $105.71 | $103.57 | $103.84 | $81.47 | 1,779,717 |
| 2017-04-11 | $105.06 | $105.79 | $104.35 | $105.40 | $82.70 | 2,133,979 |
| 2017-04-10 | $105.88 | $106.67 | $105.24 | $105.73 | $82.96 | 1,108,780 |
| 2017-04-07 | $105.30 | $106.49 | $104.71 | $105.86 | $83.06 | 1,943,780 |
| 2017-04-06 | $105.40 | $106.65 | $104.84 | $106.29 | $83.40 | 2,403,627 |
| 2017-04-05 | $107.26 | $107.67 | $105.30 | $105.48 | $82.76 | 1,709,360 |
| 2017-04-04 | $105.84 | $106.73 | $105.84 | $106.19 | $83.32 | 1,650,383 |
| 2017-04-03 | $106.88 | $107.30 | $104.70 | $106.44 | $83.51 | 1,854,812 |
| 2017-03-31 | $106.72 | $107.50 | $106.61 | $106.68 | $83.70 | 1,890,067 |
| 2017-03-30 | $105.30 | $107.54 | $105.25 | $107.30 | $84.19 | 1,995,590 |
| 2017-03-29 | $105.48 | $105.97 | $104.70 | $105.16 | $82.51 | 2,085,364 |
| 2017-03-28 | $104.13 | $106.35 | $104.03 | $105.80 | $83.01 | 3,699,815 |
| 2017-03-27 | $102.64 | $104.79 | $102.01 | $104.50 | $81.99 | 2,626,428 |
| 2017-03-24 | $106.01 | $106.85 | $104.82 | $105.44 | $82.73 | 1,725,039 |
| 2017-03-23 | $105.45 | $107.03 | $104.98 | $105.50 | $82.78 | 1,910,126 |
| 2017-03-22 | $105.25 | $106.15 | $103.45 | $105.42 | $82.71 | 1,693,603 |
| 2017-03-21 | $109.98 | $110.00 | $105.55 | $105.84 | $83.04 | 2,713,149 |
| 2017-03-20 | $109.64 | $109.73 | $109.00 | $109.12 | $85.62 | 1,797,505 |
| 2017-03-17 | $111.50 | $111.62 | $109.85 | $109.92 | $86.24 | 2,539,562 |
| 2017-03-16 | $111.60 | $112.27 | $111.02 | $111.62 | $87.58 | 1,878,703 |
| 2017-03-15 | $111.34 | $112.03 | $110.88 | $111.39 | $87.40 | 2,223,034 |
| 2017-03-14 | $111.24 | $111.24 | $110.25 | $111.07 | $87.15 | 1,285,943 |
| 2017-03-13 | $111.19 | $111.86 | $110.94 | $111.61 | $87.57 | 1,245,016 |
| 2017-03-10 | $111.45 | $111.82 | $110.19 | $111.06 | $87.14 | 1,872,692 |
| 2017-03-09 | $111.46 | $111.72 | $110.54 | $110.99 | $87.08 | 1,486,851 |
| 2017-03-08 | $112.35 | $112.70 | $110.96 | $111.09 | $87.16 | 1,748,819 |
| 2017-03-07 | $111.56 | $111.75 | $110.93 | $111.24 | $87.28 | 1,890,258 |
| 2017-03-06 | $111.50 | $112.17 | $111.26 | $111.77 | $87.70 | 1,770,036 |
| 2017-03-03 | $112.11 | $113.12 | $111.80 | $112.56 | $88.32 | 1,433,976 |
| 2017-03-02 | $113.89 | $113.99 | $111.65 | $111.80 | $87.72 | 2,024,011 |
| 2017-03-01 | $112.72 | $114.55 | $112.61 | $113.82 | $89.30 | 2,602,295 |
| 2017-02-28 | $110.14 | $110.78 | $109.75 | $110.54 | $86.73 | 1,721,678 |
| 2017-02-27 | $110.06 | $111.06 | $110.06 | $110.95 | $87.05 | 1,398,918 |
| 2017-02-24 | $109.64 | $110.00 | $108.90 | $109.96 | $86.28 | 1,388,947 |
| 2017-02-23 | $110.73 | $110.99 | $110.12 | $110.86 | $86.98 | 1,552,419 |
| 2017-02-22 | $110.22 | $110.98 | $110.05 | $110.50 | $86.70 | 2,184,768 |
| 2017-02-21 | $111.97 | $112.39 | $111.04 | $111.22 | $87.26 | 1,905,654 |
| 2017-02-17 | $110.28 | $111.11 | $109.91 | $111.11 | $87.18 | 2,518,715 |
| 2017-02-16 | $111.40 | $112.28 | $111.18 | $112.11 | $87.37 | 2,302,048 |
| 2017-02-15 | $110.77 | $111.98 | $109.89 | $111.79 | $87.12 | 2,652,202 |
| 2017-02-14 | $109.29 | $110.99 | $109.29 | $110.45 | $86.08 | 2,724,738 |
| 2017-02-13 | $108.83 | $110.58 | $108.77 | $109.80 | $85.57 | 2,189,307 |
| 2017-02-10 | $108.59 | $109.15 | $108.08 | $108.75 | $84.75 | 2,707,760 |
| 2017-02-09 | $107.30 | $108.95 | $105.80 | $108.39 | $84.47 | 2,421,086 |
| 2017-02-08 | $105.89 | $105.90 | $104.45 | $105.22 | $82.00 | 2,305,048 |
| 2017-02-07 | $106.75 | $106.99 | $105.73 | $106.59 | $83.07 | 1,599,056 |
| 2017-02-06 | $105.42 | $106.65 | $105.35 | $106.11 | $82.70 | 1,191,361 |
| 2017-02-03 | $106.17 | $106.88 | $105.34 | $106.33 | $82.87 | 2,060,507 |
| 2017-02-02 | $104.43 | $105.63 | $103.41 | $104.43 | $81.39 | 1,553,505 |
| 2017-02-01 | $106.13 | $107.06 | $104.60 | $105.56 | $82.27 | 1,579,457 |
| 2017-01-31 | $105.46 | $106.28 | $104.16 | $105.11 | $81.92 | 1,573,609 |
| 2017-01-30 | $106.07 | $106.20 | $104.01 | $105.57 | $82.28 | 2,425,651 |
| 2017-01-27 | $106.80 | $107.16 | $106.26 | $106.59 | $83.07 | 995,369 |
| 2017-01-26 | $107.33 | $108.06 | $106.85 | $107.34 | $83.66 | 2,105,178 |
| 2017-01-25 | $106.69 | $107.50 | $106.34 | $107.36 | $83.67 | 2,176,265 |
| 2017-01-24 | $105.07 | $106.44 | $105.04 | $105.69 | $82.37 | 1,294,909 |
| 2017-01-23 | $105.10 | $105.51 | $104.10 | $104.49 | $81.43 | 1,292,112 |
| 2017-01-20 | $105.27 | $106.05 | $104.89 | $105.59 | $82.29 | 1,673,141 |
| 2017-01-19 | $105.98 | $106.03 | $103.89 | $104.76 | $81.65 | 2,078,284 |
| 2017-01-18 | $104.74 | $105.65 | $103.64 | $105.59 | $82.29 | 2,524,963 |
| 2017-01-17 | $103.99 | $104.98 | $103.53 | $103.92 | $80.99 | 2,760,414 |
| 2017-01-13 | $105.13 | $106.46 | $104.54 | $105.23 | $82.01 | 1,380,332 |
| 2017-01-12 | $105.62 | $105.91 | $103.05 | $104.22 | $81.22 | 2,302,621 |
| 2017-01-11 | $105.72 | $107.09 | $105.31 | $106.49 | $82.99 | 1,990,710 |
| 2017-01-10 | $105.00 | $106.59 | $104.89 | $105.57 | $82.28 | 1,491,576 |
| 2017-01-09 | $104.47 | $105.50 | $103.93 | $104.74 | $81.63 | 1,858,410 |
| 2017-01-06 | $105.18 | $105.97 | $104.75 | $105.15 | $81.95 | 1,983,879 |
| 2017-01-05 | $105.52 | $106.16 | $103.45 | $104.55 | $81.48 | 1,720,377 |
| 2017-01-04 | $105.32 | $106.52 | $105.16 | $106.14 | $82.72 | 2,071,654 |
| 2017-01-03 | $105.23 | $106.10 | $103.57 | $104.86 | $81.72 | 2,128,273 |
| 2016-12-30 | $104.53 | $104.73 | $103.58 | $104.06 | $81.10 | 1,466,053 |
| 2016-12-29 | $105.32 | $105.67 | $103.53 | $103.92 | $80.99 | 1,368,958 |
| 2016-12-28 | $106.49 | $106.88 | $104.70 | $104.96 | $81.80 | 1,071,409 |
| 2016-12-27 | $106.28 | $107.10 | $106.21 | $106.52 | $83.02 | 963,677 |
| 2016-12-23 | $105.69 | $106.27 | $105.44 | $106.20 | $82.77 | 1,688,861 |
| 2016-12-22 | $105.60 | $106.06 | $104.94 | $105.65 | $82.34 | 2,536,123 |
| 2016-12-21 | $106.98 | $107.42 | $105.70 | $106.47 | $82.98 | 1,854,923 |
| 2016-12-20 | $107.08 | $108.29 | $106.60 | $107.10 | $83.47 | 1,922,804 |
| 2016-12-19 | $105.74 | $106.76 | $105.12 | $105.91 | $82.54 | 1,714,864 |
| 2016-12-16 | $106.87 | $107.77 | $105.64 | $105.77 | $82.43 | 3,844,008 |
| 2016-12-15 | $104.66 | $107.85 | $104.47 | $107.08 | $83.45 | 3,231,464 |
| 2016-12-14 | $103.39 | $105.62 | $103.29 | $103.99 | $81.05 | 3,910,642 |
| 2016-12-13 | $104.99 | $105.57 | $103.86 | $104.83 | $81.70 | 1,676,567 |
| 2016-12-12 | $105.18 | $105.81 | $103.44 | $104.52 | $81.46 | 2,597,819 |
| 2016-12-09 | $106.25 | $106.38 | $105.25 | $106.02 | $82.63 | 2,595,373 |
| 2016-12-08 | $105.87 | $107.18 | $105.56 | $106.57 | $83.06 | 2,569,191 |
| 2016-12-07 | $103.48 | $105.57 | $103.10 | $105.47 | $82.20 | 2,605,370 |
| 2016-12-06 | $103.20 | $103.73 | $101.89 | $103.64 | $80.77 | 1,763,755 |
| 2016-12-05 | $102.88 | $103.56 | $101.83 | $102.71 | $80.05 | 2,255,790 |
| 2016-12-02 | $102.28 | $102.44 | $100.74 | $101.73 | $79.28 | 1,954,567 |
| 2016-12-01 | $101.37 | $103.50 | $101.11 | $102.47 | $79.86 | 2,928,387 |
| 2016-11-30 | $100.79 | $101.48 | $100.26 | $100.60 | $78.40 | 2,345,477 |
| 2016-11-29 | $99.94 | $100.32 | $99.27 | $99.77 | $77.76 | 3,037,816 |
| 2016-11-28 | $99.85 | $100.46 | $98.79 | $99.40 | $77.47 | 2,355,653 |
| 2016-11-25 | $100.79 | $101.00 | $100.27 | $100.79 | $78.55 | 982,056 |
| 2016-11-23 | $100.53 | $101.96 | $99.99 | $100.64 | $78.43 | 1,920,708 |
| 2016-11-22 | $100.57 | $101.02 | $99.53 | $100.29 | $78.16 | 2,383,404 |
| 2016-11-21 | $99.74 | $100.64 | $99.08 | $100.57 | $78.38 | 2,882,350 |
| 2016-11-18 | $99.27 | $99.66 | $98.51 | $99.15 | $77.27 | 2,269,575 |
| 2016-11-17 | $97.95 | $99.24 | $97.53 | $99.16 | $76.74 | 2,378,074 |
| 2016-11-16 | $97.76 | $98.24 | $96.71 | $97.64 | $75.56 | 2,589,427 |
| 2016-11-15 | $97.61 | $98.91 | $95.95 | $98.73 | $76.41 | 4,087,735 |
| 2016-11-14 | $97.94 | $100.37 | $97.94 | $98.68 | $76.37 | 5,423,702 |
| 2016-11-11 | $95.88 | $98.16 | $95.88 | $97.93 | $75.79 | 5,484,913 |
| 2016-11-10 | $93.98 | $98.34 | $93.87 | $97.74 | $75.64 | 8,225,958 |
| 2016-11-09 | $89.49 | $93.90 | $89.21 | $93.51 | $72.37 | 6,519,787 |
| 2016-11-08 | $88.30 | $89.22 | $87.83 | $88.75 | $68.68 | 2,983,095 |
| 2016-11-07 | $87.45 | $89.07 | $87.39 | $88.82 | $68.74 | 3,286,328 |
| 2016-11-04 | $86.65 | $86.90 | $85.37 | $85.79 | $66.39 | 2,914,117 |
| 2016-11-03 | $84.57 | $87.50 | $84.37 | $86.67 | $67.07 | 4,063,667 |
| 2016-11-02 | $83.83 | $84.40 | $83.20 | $83.79 | $64.84 | 1,751,342 |
| 2016-11-01 | $85.29 | $85.39 | $83.09 | $84.18 | $65.15 | 1,689,055 |
| 2016-10-31 | $84.70 | $85.45 | $84.65 | $84.79 | $65.62 | 2,012,016 |
| 2016-10-28 | $84.98 | $85.49 | $83.84 | $84.50 | $65.39 | 2,462,350 |
| 2016-10-27 | $84.63 | $85.41 | $84.00 | $84.77 | $65.60 | 2,531,908 |
| 2016-10-26 | $82.58 | $84.08 | $82.45 | $83.90 | $64.93 | 2,054,321 |
| 2016-10-25 | $83.45 | $83.80 | $82.82 | $82.89 | $64.15 | 2,199,000 |
| 2016-10-24 | $83.83 | $84.19 | $83.32 | $83.54 | $64.65 | 1,823,230 |
| 2016-10-21 | $82.70 | $83.35 | $82.60 | $83.15 | $64.35 | 3,999,912 |
| 2016-10-20 | $84.35 | $84.59 | $83.26 | $83.92 | $64.94 | 1,717,709 |
| 2016-10-19 | $84.19 | $84.98 | $83.98 | $84.50 | $65.39 | 2,286,863 |
| 2016-10-18 | $84.93 | $85.03 | $84.24 | $84.37 | $65.29 | 1,699,516 |
| 2016-10-17 | $84.62 | $85.03 | $84.39 | $84.51 | $65.40 | 2,120,989 |
| 2016-10-14 | $84.99 | $85.34 | $84.16 | $84.43 | $65.34 | 2,704,015 |
| 2016-10-13 | $83.17 | $83.98 | $82.47 | $83.68 | $64.76 | 2,359,419 |
| 2016-10-12 | $84.54 | $85.10 | $84.28 | $84.49 | $65.39 | 2,197,213 |
| 2016-10-11 | $85.01 | $85.25 | $83.86 | $84.37 | $65.29 | 2,507,575 |
| 2016-10-10 | $85.00 | $85.24 | $84.61 | $84.94 | $65.73 | 2,169,473 |
| 2016-10-07 | $84.53 | $85.00 | $83.81 | $84.53 | $65.42 | 2,470,217 |
| 2016-10-06 | $85.19 | $85.94 | $84.24 | $85.01 | $65.79 | 2,778,136 |
| 2016-10-05 | $82.95 | $85.24 | $82.79 | $84.79 | $65.62 | 4,347,724 |
| 2016-10-04 | $81.60 | $82.78 | $81.59 | $82.59 | $63.92 | 2,980,603 |
| 2016-10-03 | $81.43 | $81.92 | $81.07 | $81.43 | $63.02 | 1,773,554 |
| 2016-09-30 | $80.64 | $82.13 | $80.44 | $81.65 | $63.19 | 3,328,231 |
| 2016-09-29 | $81.24 | $81.75 | $79.63 | $79.97 | $61.89 | 3,027,526 |
| 2016-09-28 | $80.92 | $81.75 | $80.41 | $81.65 | $63.19 | 1,996,448 |
| 2016-09-27 | $78.87 | $80.71 | $78.50 | $80.66 | $62.42 | 2,703,984 |
| 2016-09-26 | $79.57 | $79.80 | $79.02 | $79.41 | $61.45 | 2,930,237 |
| 2016-09-23 | $81.13 | $81.50 | $80.08 | $80.34 | $62.17 | 3,228,080 |
| 2016-09-22 | $80.83 | $80.98 | $80.08 | $80.14 | $62.02 | 2,270,039 |
| 2016-09-21 | $80.46 | $80.89 | $79.52 | $80.70 | $62.45 | 2,611,310 |
| 2016-09-20 | $80.15 | $80.43 | $79.53 | $79.95 | $61.87 | 2,627,172 |
| 2016-09-19 | $79.91 | $80.86 | $79.64 | $79.84 | $61.79 | 1,761,139 |
| 2016-09-16 | $79.86 | $80.04 | $78.99 | $79.42 | $61.46 | 4,419,927 |
| 2016-09-15 | $79.47 | $80.91 | $79.16 | $80.45 | $62.26 | 3,462,218 |
| 2016-09-14 | $79.01 | $79.62 | $78.37 | $79.56 | $61.57 | 4,177,710 |
| 2016-09-13 | $78.52 | $79.31 | $77.89 | $78.90 | $61.06 | 2,448,658 |
| 2016-09-12 | $78.40 | $79.98 | $77.68 | $79.74 | $61.71 | 2,679,456 |
| 2016-09-09 | $78.85 | $80.19 | $78.69 | $79.18 | $61.28 | 3,540,730 |
| 2016-09-08 | $78.77 | $79.05 | $78.17 | $78.69 | $60.90 | 2,052,595 |
| 2016-09-07 | $78.37 | $78.75 | $78.01 | $78.51 | $60.76 | 1,962,221 |
| 2016-09-06 | $79.42 | $79.42 | $77.95 | $78.59 | $60.82 | 2,171,588 |
| 2016-09-02 | $79.14 | $79.94 | $78.76 | $79.49 | $61.52 | 2,146,205 |
| 2016-09-01 | $79.62 | $79.98 | $77.98 | $78.84 | $61.01 | 2,207,957 |
| 2016-08-31 | $79.62 | $79.97 | $78.57 | $79.38 | $61.43 | 2,660,542 |
| 2016-08-30 | $78.75 | $79.71 | $78.61 | $79.56 | $61.57 | 1,986,232 |
| 2016-08-29 | $77.77 | $79.05 | $77.77 | $78.61 | $60.84 | 1,625,592 |
| 2016-08-26 | $77.49 | $78.44 | $77.01 | $77.57 | $60.03 | 2,004,729 |
| 2016-08-25 | $76.62 | $77.34 | $76.62 | $77.29 | $59.81 | 1,599,809 |
| 2016-08-24 | $76.72 | $77.04 | $76.53 | $76.71 | $59.37 | 1,231,236 |
| 2016-08-23 | $76.44 | $77.13 | $76.37 | $76.46 | $59.17 | 1,376,005 |
| 2016-08-22 | $75.82 | $76.20 | $75.50 | $76.07 | $58.87 | 1,428,191 |
| 2016-08-19 | $75.70 | $76.34 | $75.20 | $76.18 | $58.95 | 1,586,240 |
| 2016-08-18 | $77.02 | $77.14 | $76.30 | $76.52 | $58.68 | 1,793,223 |
| 2016-08-17 | $76.75 | $77.15 | $76.63 | $77.04 | $59.08 | 1,986,752 |
| 2016-08-16 | $76.48 | $76.95 | $76.20 | $76.73 | $58.84 | 1,986,444 |
| 2016-08-15 | $76.33 | $76.96 | $76.20 | $76.71 | $58.82 | 1,945,540 |
| 2016-08-12 | $75.49 | $75.80 | $74.85 | $75.52 | $57.91 | 3,057,298 |
| 2016-08-11 | $76.21 | $76.90 | $76.02 | $76.51 | $58.67 | 2,303,027 |
| 2016-08-10 | $77.46 | $77.62 | $76.07 | $76.18 | $58.42 | 2,777,636 |
| 2016-08-09 | $77.27 | $77.65 | $76.93 | $77.48 | $59.42 | 2,411,337 |
| 2016-08-08 | $76.36 | $77.46 | $76.16 | $77.30 | $59.28 | 3,486,165 |
| 2016-08-05 | $73.93 | $76.21 | $73.93 | $76.03 | $58.30 | 3,533,767 |
| 2016-08-04 | $74.56 | $75.00 | $72.25 | $72.84 | $55.86 | 4,007,094 |
| 2016-08-03 | $74.29 | $76.51 | $74.25 | $76.15 | $58.40 | 2,732,763 |
| 2016-08-02 | $74.90 | $75.33 | $73.20 | $73.97 | $56.72 | 2,657,444 |
| 2016-08-01 | $75.59 | $75.84 | $74.56 | $74.85 | $57.40 | 1,993,428 |
| 2016-07-29 | $75.07 | $75.90 | $75.01 | $75.29 | $57.74 | 2,558,224 |
| 2016-07-28 | $75.29 | $75.94 | $74.71 | $75.77 | $58.10 | 1,185,667 |
| 2016-07-27 | $75.77 | $76.17 | $74.90 | $75.42 | $57.84 | 1,841,658 |
| 2016-07-26 | $75.44 | $76.00 | $75.44 | $75.89 | $58.20 | 1,037,987 |
| 2016-07-25 | $75.52 | $75.76 | $75.06 | $75.54 | $57.93 | 1,366,628 |
| 2016-07-22 | $75.75 | $75.86 | $75.13 | $75.76 | $58.10 | 1,183,893 |
| 2016-07-21 | $75.73 | $75.93 | $75.12 | $75.43 | $57.84 | 1,279,470 |
| 2016-07-20 | $75.61 | $75.66 | $74.82 | $75.54 | $57.93 | 1,836,792 |
| 2016-07-19 | $74.78 | $75.31 | $74.54 | $75.17 | $57.64 | 1,541,868 |
| 2016-07-18 | $74.88 | $75.86 | $74.54 | $75.40 | $57.82 | 2,086,728 |
| 2016-07-15 | $75.57 | $75.71 | $74.71 | $75.11 | $57.60 | 2,104,936 |
| 2016-07-14 | $74.90 | $75.50 | $74.56 | $75.02 | $57.53 | 2,698,235 |
| 2016-07-13 | $73.29 | $73.78 | $72.26 | $73.10 | $56.06 | 1,678,188 |
| 2016-07-12 | $73.00 | $73.91 | $72.88 | $73.49 | $56.36 | 2,639,241 |
| 2016-07-11 | $71.76 | $72.27 | $71.40 | $71.81 | $55.07 | 2,054,794 |
| 2016-07-08 | $70.25 | $71.33 | $70.00 | $70.99 | $54.44 | 2,057,571 |
| 2016-07-07 | $69.17 | $70.47 | $68.56 | $69.04 | $52.94 | 2,406,093 |
| 2016-07-06 | $68.13 | $69.18 | $67.51 | $69.14 | $53.02 | 2,368,284 |
| 2016-07-05 | $69.71 | $70.10 | $68.06 | $68.74 | $52.71 | 2,633,250 |
| 2016-07-01 | $70.11 | $71.85 | $70.11 | $71.00 | $54.45 | 2,097,890 |
| 2016-06-30 | $70.42 | $71.34 | $69.69 | $71.34 | $54.71 | 2,758,907 |
| 2016-06-29 | $69.17 | $70.15 | $68.21 | $70.14 | $53.79 | 4,230,098 |
| 2016-06-28 | $69.02 | $69.07 | $67.30 | $68.70 | $52.68 | 3,152,756 |
| 2016-06-27 | $69.29 | $69.53 | $66.51 | $66.93 | $51.32 | 4,347,501 |
| 2016-06-24 | $71.78 | $72.82 | $70.65 | $70.91 | $54.38 | 6,561,632 |
| 2016-06-23 | $75.38 | $76.97 | $75.30 | $76.95 | $59.01 | 2,904,948 |
| 2016-06-22 | $73.95 | $74.90 | $73.87 | $74.03 | $56.77 | 2,181,352 |
| 2016-06-21 | $73.83 | $74.03 | $72.98 | $73.72 | $56.53 | 2,209,837 |
| 2016-06-20 | $73.63 | $74.62 | $73.16 | $73.21 | $56.14 | 2,812,675 |
| 2016-06-17 | $71.76 | $72.47 | $71.48 | $72.19 | $55.36 | 3,344,177 |
| 2016-06-16 | $70.85 | $71.77 | $70.04 | $71.74 | $55.01 | 3,689,776 |
| 2016-06-15 | $72.41 | $73.20 | $71.69 | $71.77 | $55.04 | 2,980,974 |
| 2016-06-14 | $73.00 | $73.51 | $71.40 | $71.98 | $55.20 | 2,141,090 |
| 2016-06-13 | $73.09 | $73.94 | $72.73 | $73.12 | $56.07 | 2,560,195 |
| 2016-06-10 | $74.25 | $74.35 | $73.34 | $73.54 | $56.39 | 2,490,398 |
| 2016-06-09 | $76.19 | $76.25 | $74.89 | $75.15 | $57.63 | 2,716,750 |
| 2016-06-08 | $76.64 | $77.30 | $76.55 | $76.81 | $58.90 | 1,505,430 |
| 2016-06-07 | $77.55 | $77.56 | $76.80 | $76.82 | $58.91 | 1,551,848 |
| 2016-06-06 | $76.50 | $77.72 | $76.25 | $77.27 | $59.25 | 2,131,314 |
| 2016-06-03 | $77.19 | $77.35 | $75.29 | $76.12 | $58.37 | 4,225,091 |
| 2016-06-02 | $78.73 | $78.90 | $78.31 | $78.73 | $60.37 | 1,994,346 |
| 2016-06-01 | $78.09 | $79.18 | $77.28 | $78.82 | $60.44 | 2,210,371 |
| 2016-05-31 | $80.00 | $80.00 | $78.69 | $79.25 | $60.77 | 2,515,941 |
| 2016-05-27 | $78.81 | $79.54 | $78.36 | $79.54 | $60.99 | 1,534,216 |
| 2016-05-26 | $79.61 | $79.81 | $78.41 | $78.47 | $60.17 | 2,247,169 |
| 2016-05-25 | $79.15 | $80.49 | $79.11 | $79.69 | $61.11 | 1,697,621 |
| 2016-05-24 | $78.06 | $79.18 | $77.78 | $78.72 | $60.37 | 1,639,970 |
| 2016-05-23 | $77.27 | $77.94 | $76.78 | $77.20 | $59.20 | 1,507,177 |
| 2016-05-20 | $77.79 | $78.91 | $77.47 | $77.67 | $59.56 | 2,383,231 |
| 2016-05-19 | $78.70 | $79.33 | $77.11 | $77.80 | $59.13 | 2,743,841 |
| 2016-05-18 | $75.95 | $79.32 | $75.74 | $79.02 | $60.05 | 3,668,304 |
| 2016-05-17 | $76.02 | $76.86 | $75.59 | $75.91 | $57.69 | 1,582,800 |
| 2016-05-16 | $75.66 | $76.43 | $75.41 | $75.95 | $57.72 | 1,736,452 |
| 2016-05-13 | $76.17 | $77.31 | $75.22 | $75.40 | $57.30 | 1,941,948 |
| 2016-05-12 | $76.83 | $77.13 | $75.64 | $76.43 | $58.09 | 2,050,136 |
| 2016-05-11 | $76.78 | $77.54 | $76.21 | $76.21 | $57.92 | 1,787,643 |
| 2016-05-10 | $76.17 | $77.47 | $75.91 | $77.16 | $58.64 | 2,285,645 |
| 2016-05-09 | $76.03 | $76.31 | $75.33 | $75.63 | $57.48 | 1,598,082 |
| 2016-05-06 | $75.34 | $76.36 | $75.01 | $76.05 | $57.80 | 2,122,134 |
| 2016-05-05 | $74.93 | $76.83 | $74.93 | $75.83 | $57.63 | 2,620,947 |
| 2016-05-04 | $76.84 | $77.08 | $75.78 | $76.27 | $57.96 | 4,069,198 |
| 2016-05-03 | $77.35 | $77.52 | $75.96 | $77.47 | $58.88 | 2,347,326 |
| 2016-05-02 | $78.28 | $78.80 | $77.34 | $78.67 | $59.79 | 1,543,640 |
| 2016-04-29 | $77.66 | $78.13 | $76.87 | $77.64 | $59.01 | 2,524,981 |
| 2016-04-28 | $78.74 | $79.12 | $77.66 | $77.94 | $59.23 | 2,631,945 |
| 2016-04-27 | $79.67 | $80.45 | $79.20 | $79.65 | $60.53 | 2,590,946 |
| 2016-04-26 | $79.19 | $79.74 | $78.77 | $79.71 | $60.58 | 1,960,612 |
| 2016-04-25 | $78.94 | $79.36 | $78.01 | $78.85 | $59.93 | 1,644,259 |
| 2016-04-22 | $78.81 | $79.97 | $78.76 | $79.58 | $60.48 | 1,699,243 |
| 2016-04-21 | $78.91 | $79.45 | $78.46 | $78.59 | $59.73 | 1,817,137 |
| 2016-04-20 | $77.94 | $79.10 | $77.53 | $78.89 | $59.96 | 2,157,541 |
| 2016-04-19 | $76.99 | $77.95 | $76.81 | $77.50 | $58.90 | 1,928,731 |
| 2016-04-18 | $75.68 | $76.65 | $75.36 | $76.65 | $58.25 | 1,865,533 |
| 2016-04-15 | $76.21 | $76.34 | $75.56 | $76.01 | $57.77 | 1,995,615 |
| 2016-04-14 | $75.57 | $76.59 | $75.23 | $76.29 | $57.98 | 1,904,036 |
| 2016-04-13 | $74.20 | $75.83 | $74.20 | $75.77 | $57.58 | 2,553,717 |
| 2016-04-12 | $71.98 | $73.53 | $71.74 | $73.27 | $55.68 | 2,467,814 |
| 2016-04-11 | $70.89 | $72.28 | $70.84 | $71.54 | $54.37 | 2,115,629 |
| 2016-04-08 | $71.08 | $71.32 | $69.77 | $70.17 | $53.33 | 3,568,294 |
| 2016-04-07 | $70.98 | $71.47 | $69.32 | $70.01 | $53.21 | 2,895,838 |
| 2016-04-06 | $71.33 | $72.28 | $71.06 | $71.84 | $54.60 | 2,485,585 |
| 2016-04-05 | $71.41 | $71.82 | $70.87 | $71.20 | $54.11 | 2,147,103 |
| 2016-04-04 | $73.12 | $73.28 | $72.11 | $72.28 | $54.93 | 1,800,924 |
| 2016-04-01 | $71.52 | $73.33 | $70.81 | $73.25 | $55.67 | 2,486,025 |
| 2016-03-31 | $72.85 | $73.40 | $71.87 | $72.22 | $54.89 | 2,552,355 |
| 2016-03-30 | $72.26 | $74.73 | $71.86 | $72.95 | $55.44 | 4,185,996 |
| 2016-03-29 | $71.50 | $71.67 | $70.33 | $71.52 | $54.35 | 2,563,459 |
| 2016-03-28 | $71.13 | $72.33 | $71.03 | $72.01 | $54.73 | 3,020,050 |
| 2016-03-24 | $70.00 | $70.78 | $69.35 | $70.76 | $53.78 | 6,005,350 |
| 2016-03-23 | $73.83 | $74.00 | $72.59 | $72.83 | $55.35 | 2,065,739 |
| 2016-03-22 | $73.31 | $74.40 | $73.00 | $74.12 | $56.33 | 2,513,077 |
| 2016-03-21 | $74.95 | $75.57 | $74.05 | $74.55 | $56.66 | 2,171,417 |
| 2016-03-18 | $73.96 | $75.42 | $73.84 | $74.94 | $56.95 | 3,792,736 |
| 2016-03-17 | $72.57 | $73.91 | $71.44 | $73.36 | $55.75 | 2,472,626 |
| 2016-03-16 | $72.36 | $73.36 | $71.76 | $72.56 | $55.15 | 2,271,479 |
| 2016-03-15 | $72.20 | $72.42 | $71.36 | $72.42 | $55.04 | 2,322,672 |
| 2016-03-14 | $73.16 | $73.62 | $72.74 | $73.00 | $55.48 | 2,836,449 |
| 2016-03-11 | $71.61 | $73.70 | $71.61 | $73.55 | $55.90 | 2,992,050 |
| 2016-03-10 | $71.04 | $72.05 | $69.33 | $70.56 | $53.63 | 3,103,457 |
| 2016-03-09 | $70.97 | $71.27 | $69.91 | $70.41 | $53.51 | 2,271,787 |
| 2016-03-08 | $70.98 | $71.49 | $69.44 | $70.31 | $53.44 | 2,876,974 |
| 2016-03-07 | $70.80 | $72.17 | $70.68 | $72.13 | $54.82 | 2,152,604 |
| 2016-03-04 | $72.24 | $72.65 | $70.80 | $71.47 | $54.32 | 2,550,348 |
| 2016-03-03 | $70.39 | $71.97 | $70.37 | $71.87 | $54.62 | 2,646,571 |
| 2016-03-02 | $70.23 | $71.20 | $69.91 | $70.76 | $53.78 | 3,166,679 |
| 2016-03-01 | $67.20 | $70.35 | $67.04 | $70.31 | $53.44 | 4,489,912 |
| 2016-02-29 | $66.65 | $67.11 | $65.99 | $66.09 | $50.23 | 2,920,684 |
| 2016-02-26 | $66.83 | $68.27 | $66.56 | $66.99 | $50.91 | 3,145,155 |
| 2016-02-25 | $64.95 | $66.10 | $64.64 | $66.07 | $50.21 | 1,959,035 |
| 2016-02-24 | $63.63 | $64.85 | $62.62 | $64.71 | $49.18 | 3,728,994 |
| 2016-02-23 | $65.85 | $66.09 | $64.03 | $64.59 | $49.09 | 3,313,699 |
| 2016-02-22 | $66.19 | $66.83 | $65.68 | $66.08 | $50.22 | 2,616,454 |
| 2016-02-19 | $64.98 | $65.44 | $63.97 | $65.36 | $49.67 | 3,114,760 |
| 2016-02-18 | $66.64 | $66.92 | $65.52 | $66.14 | $49.73 | 3,578,078 |
| 2016-02-17 | $64.88 | $67.19 | $64.85 | $66.60 | $50.08 | 5,792,756 |
| 2016-02-16 | $62.66 | $63.86 | $61.74 | $63.44 | $47.70 | 4,034,565 |
| 2016-02-12 | $58.63 | $62.48 | $58.54 | $61.64 | $46.35 | 6,466,783 |
| 2016-02-11 | $60.69 | $60.84 | $57.19 | $58.00 | $43.61 | 8,850,978 |
| 2016-02-10 | $64.76 | $65.47 | $63.77 | $64.06 | $48.17 | 5,123,941 |
| 2016-02-09 | $62.15 | $64.13 | $61.39 | $63.59 | $47.82 | 4,453,724 |
| 2016-02-08 | $64.81 | $64.97 | $62.52 | $63.33 | $47.62 | 3,594,699 |
| 2016-02-05 | $67.02 | $67.81 | $65.00 | $65.35 | $49.14 | 4,615,741 |
| 2016-02-04 | $66.42 | $67.77 | $66.03 | $66.98 | $50.37 | 3,292,762 |
| 2016-02-03 | $67.80 | $67.85 | $65.09 | $66.79 | $50.22 | 4,003,938 |
| 2016-02-02 | $68.15 | $68.15 | $66.77 | $67.23 | $50.55 | 3,850,116 |
| 2016-02-01 | $69.34 | $69.95 | $68.34 | $69.57 | $52.31 | 3,155,385 |
| 2016-01-29 | $69.05 | $70.08 | $68.36 | $70.08 | $52.70 | 4,239,152 |
| 2016-01-28 | $69.46 | $69.53 | $67.92 | $68.84 | $51.76 | 2,383,890 |
| 2016-01-27 | $69.09 | $70.37 | $67.91 | $68.51 | $51.52 | 2,771,307 |
| 2016-01-26 | $68.20 | $69.75 | $68.12 | $69.11 | $51.97 | 2,438,549 |
| 2016-01-25 | $69.52 | $70.12 | $67.78 | $67.88 | $51.04 | 2,669,310 |
| 2016-01-22 | $69.43 | $70.30 | $69.00 | $69.87 | $52.54 | 3,497,242 |
| 2016-01-21 | $67.75 | $69.35 | $67.60 | $68.13 | $51.23 | 3,663,031 |
| 2016-01-20 | $67.15 | $68.22 | $65.07 | $67.36 | $50.65 | 5,075,935 |
| 2016-01-19 | $71.24 | $71.55 | $68.85 | $69.29 | $52.10 | 3,426,126 |
| 2016-01-15 | $69.18 | $70.48 | $68.64 | $70.17 | $52.76 | 4,430,312 |
| 2016-01-14 | $72.16 | $73.06 | $70.27 | $72.07 | $54.19 | 4,165,776 |
| 2016-01-13 | $74.90 | $75.67 | $71.18 | $71.82 | $54.00 | 5,032,225 |
| 2016-01-12 | $74.02 | $74.17 | $71.95 | $73.12 | $54.98 | 2,694,175 |
| 2016-01-11 | $73.42 | $73.83 | $71.74 | $72.89 | $54.81 | 2,810,288 |
| 2016-01-08 | $74.90 | $75.42 | $72.86 | $73.05 | $54.93 | 3,584,645 |
| 2016-01-07 | $75.05 | $75.96 | $73.49 | $73.79 | $55.49 | 3,963,252 |
| 2016-01-06 | $78.06 | $78.29 | $76.37 | $76.92 | $57.84 | 3,137,694 |
| 2016-01-05 | $79.85 | $80.34 | $78.83 | $79.57 | $59.83 | 2,137,772 |
| 2016-01-04 | $79.55 | $79.88 | $78.37 | $79.84 | $60.03 | 2,918,118 |
| 2015-12-31 | $81.73 | $82.45 | $81.14 | $81.41 | $61.22 | 1,218,864 |
| 2015-12-30 | $83.00 | $83.12 | $82.01 | $82.17 | $61.79 | 1,122,847 |
| 2015-12-29 | $83.13 | $83.55 | $82.57 | $83.21 | $62.57 | 1,625,366 |
| 2015-12-28 | $82.17 | $82.53 | $81.63 | $82.45 | $62.00 | 1,074,268 |
| 2015-12-24 | $82.79 | $83.26 | $82.53 | $82.55 | $62.07 | 480,807 |
| 2015-12-23 | $81.91 | $83.11 | $81.67 | $82.96 | $62.38 | 1,995,481 |
| 2015-12-22 | $80.98 | $81.78 | $80.15 | $81.49 | $61.28 | 2,344,066 |
| 2015-12-21 | $80.15 | $80.86 | $79.17 | $80.05 | $60.19 | 2,203,388 |
| 2015-12-18 | $81.20 | $81.44 | $79.44 | $79.55 | $59.82 | 4,181,689 |
| 2015-12-17 | $84.46 | $84.49 | $81.61 | $81.85 | $61.55 | 2,970,783 |
| 2015-12-16 | $83.86 | $84.54 | $82.62 | $84.19 | $63.31 | 3,570,768 |
| 2015-12-15 | $81.71 | $83.89 | $81.67 | $83.06 | $62.46 | 3,578,484 |
| 2015-12-14 | $80.95 | $81.97 | $79.60 | $80.69 | $60.67 | 3,213,177 |
| 2015-12-11 | $82.39 | $82.70 | $80.06 | $80.69 | $60.67 | 3,342,685 |
| 2015-12-10 | $84.30 | $85.85 | $83.37 | $83.79 | $63.01 | 3,189,784 |
| 2015-12-09 | $84.56 | $86.10 | $83.48 | $84.08 | $63.22 | 2,092,273 |
| 2015-12-08 | $85.23 | $85.63 | $84.44 | $84.84 | $63.79 | 1,943,077 |
| 2015-12-07 | $86.44 | $86.67 | $85.29 | $86.09 | $64.73 | 1,615,841 |
| 2015-12-04 | $85.08 | $86.95 | $84.42 | $86.72 | $65.21 | 2,130,499 |
| 2015-12-03 | $86.71 | $86.76 | $84.13 | $84.53 | $63.56 | 2,226,613 |
| 2015-12-02 | $87.60 | $87.95 | $86.12 | $86.25 | $64.85 | 2,514,255 |
| 2015-12-01 | $87.00 | $87.60 | $86.54 | $87.49 | $65.79 | 2,555,720 |
| 2015-11-30 | $86.55 | $86.88 | $85.79 | $86.55 | $65.08 | 2,554,268 |
| 2015-11-27 | $85.81 | $86.44 | $85.57 | $86.28 | $64.88 | 522,022 |
| 2015-11-25 | $86.00 | $86.18 | $85.49 | $85.78 | $64.50 | 1,204,862 |
| 2015-11-24 | $85.18 | $86.22 | $85.01 | $85.92 | $64.61 | 1,710,821 |
| 2015-11-23 | $86.51 | $86.88 | $85.88 | $86.14 | $64.77 | 1,423,123 |
| 2015-11-20 | $87.21 | $87.42 | $86.46 | $86.53 | $65.07 | 1,797,426 |
| 2015-11-19 | $87.17 | $87.63 | $86.52 | $87.40 | $65.19 | 1,763,167 |
| 2015-11-18 | $85.91 | $87.55 | $85.85 | $87.38 | $65.18 | 2,159,221 |
| 2015-11-17 | $85.97 | $86.67 | $85.23 | $85.46 | $63.75 | 1,487,935 |
| 2015-11-16 | $84.08 | $85.66 | $83.90 | $85.65 | $63.89 | 1,850,983 |
| 2015-11-13 | $84.44 | $85.33 | $83.88 | $84.29 | $62.87 | 2,081,785 |
| 2015-11-12 | $86.08 | $86.51 | $84.63 | $84.69 | $63.17 | 2,371,870 |
| 2015-11-11 | $86.58 | $87.46 | $85.99 | $86.75 | $64.71 | 2,562,461 |
| 2015-11-10 | $85.86 | $86.52 | $85.21 | $86.32 | $64.39 | 2,048,786 |
| 2015-11-09 | $87.63 | $88.08 | $85.63 | $86.02 | $64.16 | 3,208,786 |
| 2015-11-06 | $86.28 | $88.77 | $86.14 | $87.69 | $65.41 | 3,960,975 |
| 2015-11-05 | $84.79 | $85.40 | $83.48 | $84.35 | $62.92 | 2,889,075 |
| 2015-11-04 | $85.03 | $85.52 | $84.09 | $84.42 | $62.97 | 2,721,084 |
| 2015-11-03 | $83.68 | $85.68 | $83.68 | $85.02 | $63.42 | 2,870,521 |
| 2015-11-02 | $82.82 | $84.55 | $82.51 | $84.17 | $62.78 | 2,700,110 |
| 2015-10-30 | $83.42 | $83.58 | $82.48 | $82.50 | $61.54 | 1,968,183 |
| 2015-10-29 | $84.04 | $84.92 | $82.89 | $83.41 | $62.22 | 2,503,346 |
| 2015-10-28 | $81.09 | $84.02 | $80.77 | $83.96 | $62.63 | 2,543,613 |
| 2015-10-27 | $81.19 | $81.50 | $80.15 | $80.51 | $60.05 | 2,346,137 |
| 2015-10-26 | $82.27 | $82.50 | $81.51 | $82.08 | $61.22 | 1,403,637 |
| 2015-10-23 | $82.49 | $82.52 | $81.42 | $82.48 | $61.52 | 2,921,379 |
| 2015-10-22 | $80.18 | $82.23 | $80.12 | $81.40 | $60.72 | 2,623,828 |
| 2015-10-21 | $80.00 | $80.78 | $79.25 | $79.36 | $59.20 | 1,925,773 |
| 2015-10-20 | $79.20 | $80.02 | $79.05 | $79.77 | $59.50 | 1,825,789 |
| 2015-10-19 | $78.72 | $79.43 | $78.61 | $79.21 | $59.08 | 1,271,667 |
| 2015-10-16 | $78.78 | $79.34 | $78.24 | $79.27 | $59.13 | 2,169,527 |
| 2015-10-15 | $77.31 | $78.50 | $76.41 | $78.39 | $58.47 | 2,295,069 |
| 2015-10-14 | $76.96 | $77.64 | $75.89 | $76.50 | $57.06 | 1,954,790 |
| 2015-10-13 | $77.20 | $78.11 | $77.01 | $77.15 | $57.55 | 1,774,804 |
| 2015-10-12 | $77.91 | $78.35 | $77.54 | $77.94 | $58.14 | 1,223,871 |
| 2015-10-09 | $78.35 | $79.03 | $77.38 | $78.08 | $58.24 | 1,771,222 |
| 2015-10-08 | $77.29 | $78.55 | $77.19 | $78.28 | $58.39 | 1,927,142 |
| 2015-10-07 | $77.21 | $78.39 | $76.92 | $77.78 | $58.02 | 2,222,814 |
| 2015-10-06 | $76.96 | $77.43 | $76.37 | $76.71 | $57.22 | 1,622,098 |
| 2015-10-05 | $75.79 | $77.43 | $75.79 | $77.28 | $57.64 | 2,204,840 |
| 2015-10-02 | $73.67 | $75.40 | $73.19 | $75.40 | $56.24 | 3,181,769 |
| 2015-10-01 | $76.38 | $76.90 | $75.06 | $76.30 | $56.91 | 1,984,127 |
| 2015-09-30 | $76.33 | $76.59 | $75.12 | $76.21 | $56.85 | 2,411,637 |
| 2015-09-29 | $74.80 | $75.30 | $73.95 | $74.99 | $55.94 | 2,331,826 |
| 2015-09-28 | $76.66 | $76.66 | $74.44 | $74.54 | $55.60 | 2,723,874 |
| 2015-09-25 | $77.21 | $78.03 | $76.77 | $77.25 | $57.62 | 2,653,950 |
| 2015-09-24 | $75.39 | $76.24 | $74.65 | $76.03 | $56.71 | 2,864,141 |
| 2015-09-23 | $76.16 | $76.84 | $75.76 | $76.23 | $56.86 | 2,390,830 |
| 2015-09-22 | $75.90 | $76.21 | $75.07 | $75.84 | $56.57 | 2,486,327 |
| 2015-09-21 | $76.73 | $77.64 | $76.46 | $77.15 | $57.55 | 2,617,394 |
| 2015-09-18 | $76.99 | $77.10 | $75.55 | $75.83 | $56.56 | 4,462,039 |
| 2015-09-17 | $80.78 | $81.21 | $77.91 | $78.19 | $58.32 | 3,472,156 |
| 2015-09-16 | $80.35 | $81.10 | $80.04 | $80.88 | $60.33 | 1,701,104 |
| 2015-09-15 | $78.95 | $80.74 | $78.16 | $80.46 | $60.02 | 2,393,613 |
| 2015-09-14 | $78.78 | $78.98 | $78.11 | $78.51 | $58.56 | 1,543,007 |
| 2015-09-11 | $78.19 | $79.03 | $77.52 | $78.99 | $58.92 | 1,769,268 |
| 2015-09-10 | $78.03 | $79.59 | $77.75 | $78.95 | $58.89 | 2,036,261 |
| 2015-09-09 | $81.14 | $81.57 | $78.28 | $78.49 | $58.55 | 2,761,449 |
| 2015-09-08 | $78.79 | $79.96 | $78.28 | $79.89 | $59.59 | 3,124,806 |
Prudential Financial Inc (PRU) News Headlines
.jpg)
Nomura Weighs Deeper ForayInto Prime Brokerage 4 Years After Archegos
None
bloomberg.com April 24, 2025.jpg)
Trade talks will continue to loom large in a big week ahead for Mag 7 earnings and jobs data
More than three weeks after higher tariffs unraveled markets, investors are trying to make sense of a world in which higher levies may be here to sta…
cnbc.com April 25, 2025
Recent Prudential Financial Inc (PRU) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Prudential Financial Inc (PRU) in the Insurance-Life Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
| China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
| Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
| Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
| Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
| Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
| Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
| Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
| Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
| Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |