Phillips 66 (PSX) Exchange: NYSE
Data as of April 25, 2024
$154.71 ($1.40) 0.91%
Phillips 66 - Daily Information
Click for more stock information on Phillips 66.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $153.66 |
| Previous Close | $154.71 |
| High | $157.21 |
| Low | $153.48 |
| Adjusted Open | $153.66 |
| Previous Adjusted Close | $154.71 |
| Adjusted High | $157.21 |
| Adjusted Low | $153.48 |
About Phillips 66 (PSX)
Phillips 66 (PSX) is an energy manufacturing and logistics company with midstream, chemicals, refining, and marketing and specialties businesses. It is headquartered in Houston, Texas and was founded in 1917. Originally known as Phillips Petroleum Company, it was renamed Phillips 66 in 2012. The company has grown significantly since its inception, more than doubling its size from 2015 to 2018 with sales increasing from $91.50 billion in 2017 to $103.40 billion in 2018. Additionally, it had 14,000 employees in 2019.
Invest in Phillips 66 (PSX)
Historical Stock Data for Phillips 66 (PSX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $153.66 | $157.21 | $153.48 | $154.71 | $154.71 | 2,760,769 |
| 2024-04-18 | $157.38 | $157.91 | $152.72 | $153.31 | $153.31 | 2,347,096 |
| 2024-04-17 | $158.64 | $159.86 | $156.28 | $157.25 | $157.25 | 1,946,768 |
| 2024-04-16 | $160.81 | $161.13 | $157.60 | $157.88 | $157.88 | 1,864,189 |
| 2024-04-15 | $163.80 | $165.00 | $159.91 | $160.82 | $160.82 | 1,589,886 |
| 2024-04-12 | $166.35 | $166.47 | $161.88 | $162.49 | $162.49 | 1,994,016 |
| 2024-04-11 | $165.54 | $165.95 | $163.16 | $165.41 | $165.41 | 1,997,209 |
| 2024-04-10 | $165.46 | $166.74 | $163.57 | $165.16 | $165.16 | 1,802,354 |
| 2024-04-09 | $168.85 | $169.41 | $163.73 | $165.41 | $165.41 | 2,356,391 |
| 2024-04-08 | $170.03 | $171.41 | $168.48 | $168.55 | $168.55 | 2,623,354 |
| 2024-04-05 | $172.88 | $174.08 | $170.64 | $170.75 | $170.75 | 2,166,923 |
| 2024-04-04 | $173.18 | $173.75 | $170.00 | $170.68 | $170.68 | 2,753,027 |
| 2024-04-03 | $170.20 | $173.55 | $169.10 | $172.71 | $172.71 | 3,205,530 |
| 2024-04-02 | $164.33 | $169.70 | $164.07 | $169.49 | $169.49 | 2,959,718 |
| 2024-04-01 | $163.18 | $163.85 | $160.97 | $163.34 | $163.34 | 2,173,536 |
| 2024-03-28 | $159.34 | $163.79 | $158.84 | $163.34 | $163.34 | 3,177,289 |
| 2024-03-27 | $155.90 | $159.00 | $155.90 | $158.96 | $158.96 | 2,211,378 |
| 2024-03-26 | $156.62 | $157.70 | $155.89 | $156.60 | $156.60 | 2,351,431 |
| 2024-03-25 | $160.00 | $161.42 | $156.43 | $156.46 | $156.46 | 2,306,152 |
| 2024-03-22 | $159.43 | $159.80 | $158.10 | $159.45 | $159.45 | 2,078,481 |
| 2024-03-21 | $159.00 | $159.44 | $157.00 | $159.08 | $159.08 | 2,488,073 |
| 2024-03-20 | $156.18 | $159.12 | $155.52 | $158.76 | $158.76 | 2,389,137 |
| 2024-03-19 | $156.85 | $158.22 | $156.28 | $156.99 | $156.99 | 2,874,766 |
| 2024-03-18 | $159.41 | $159.60 | $156.31 | $156.76 | $156.76 | 3,470,618 |
| 2024-03-15 | $154.22 | $159.74 | $154.22 | $159.03 | $159.03 | 11,725,959 |
| 2024-03-14 | $155.84 | $156.85 | $153.45 | $154.38 | $154.38 | 3,636,678 |
| 2024-03-13 | $152.07 | $155.43 | $152.00 | $154.47 | $154.47 | 3,988,725 |
| 2024-03-12 | $149.50 | $151.42 | $148.43 | $150.37 | $150.37 | 2,365,897 |
| 2024-03-11 | $147.86 | $149.50 | $146.21 | $149.49 | $149.49 | 3,227,402 |
| 2024-03-08 | $148.88 | $150.77 | $148.33 | $149.34 | $149.34 | 2,398,568 |
| 2024-03-07 | $147.67 | $150.41 | $147.32 | $149.21 | $149.21 | 2,947,186 |
| 2024-03-06 | $147.12 | $148.14 | $145.13 | $146.77 | $146.77 | 3,208,911 |
| 2024-03-05 | $144.26 | $147.13 | $143.82 | $146.10 | $146.10 | 2,871,540 |
| 2024-03-04 | $143.31 | $145.99 | $143.05 | $144.26 | $144.26 | 3,479,248 |
| 2024-03-01 | $143.23 | $144.81 | $143.22 | $144.20 | $144.20 | 2,063,580 |
| 2024-02-29 | $141.24 | $143.44 | $140.95 | $142.51 | $142.51 | 3,370,261 |
| 2024-02-28 | $144.75 | $145.09 | $140.87 | $141.24 | $141.24 | 2,594,715 |
| 2024-02-27 | $148.64 | $149.17 | $144.96 | $145.34 | $145.34 | 2,106,185 |
| 2024-02-26 | $147.01 | $150.08 | $146.80 | $148.31 | $148.31 | 2,584,665 |
| 2024-02-23 | $145.96 | $147.66 | $145.28 | $147.11 | $147.11 | 2,189,678 |
| 2024-02-22 | $143.48 | $146.67 | $142.69 | $146.62 | $146.62 | 2,633,683 |
| 2024-02-21 | $141.46 | $143.96 | $141.46 | $143.55 | $143.55 | 2,403,109 |
| 2024-02-20 | $143.65 | $143.65 | $140.49 | $141.14 | $141.14 | 3,468,481 |
| 2024-02-16 | $145.33 | $145.43 | $143.21 | $143.81 | $143.81 | 2,690,099 |
| 2024-02-15 | $144.50 | $147.38 | $144.28 | $146.37 | $145.31 | 2,810,921 |
| 2024-02-14 | $146.21 | $146.53 | $143.06 | $145.21 | $144.16 | 3,086,691 |
| 2024-02-13 | $144.61 | $146.43 | $143.51 | $145.16 | $144.11 | 3,226,333 |
| 2024-02-12 | $146.27 | $146.29 | $144.24 | $144.45 | $143.40 | 3,753,922 |
| 2024-02-09 | $146.83 | $147.78 | $145.35 | $145.66 | $144.60 | 2,889,143 |
| 2024-02-08 | $146.68 | $147.93 | $145.68 | $146.82 | $145.76 | 4,018,737 |
| 2024-02-07 | $146.29 | $147.52 | $145.77 | $146.53 | $145.47 | 2,607,825 |
| 2024-02-06 | $148.00 | $149.52 | $145.85 | $145.91 | $144.85 | 3,323,376 |
| 2024-02-05 | $144.36 | $148.27 | $143.70 | $147.24 | $146.17 | 2,899,768 |
| 2024-02-02 | $145.91 | $147.71 | $143.97 | $145.47 | $145.47 | 3,702,262 |
| 2024-02-01 | $145.33 | $148.72 | $142.38 | $145.55 | $145.55 | 5,090,493 |
| 2024-01-31 | $144.49 | $147.68 | $142.85 | $144.31 | $144.31 | 8,307,882 |
| 2024-01-30 | $137.80 | $142.58 | $137.10 | $142.41 | $142.41 | 3,664,664 |
| 2024-01-29 | $139.66 | $139.78 | $137.70 | $139.09 | $139.09 | 3,099,599 |
| 2024-01-26 | $137.65 | $140.28 | $137.17 | $140.22 | $140.22 | 3,389,088 |
| 2024-01-25 | $135.39 | $137.68 | $134.76 | $137.65 | $137.65 | 3,167,705 |
| 2024-01-24 | $131.97 | $133.70 | $131.62 | $133.67 | $133.67 | 2,646,750 |
| 2024-01-23 | $129.48 | $131.42 | $129.12 | $131.11 | $131.11 | 2,309,601 |
| 2024-01-22 | $128.90 | $129.95 | $128.00 | $129.66 | $129.66 | 2,307,871 |
| 2024-01-19 | $127.98 | $129.12 | $127.06 | $129.09 | $129.09 | 2,880,390 |
| 2024-01-18 | $128.47 | $128.47 | $126.63 | $127.67 | $127.67 | 2,337,343 |
| 2024-01-17 | $128.14 | $130.22 | $127.47 | $128.27 | $128.27 | 2,436,178 |
| 2024-01-16 | $133.00 | $133.53 | $129.09 | $129.47 | $129.47 | 3,169,591 |
| 2024-01-12 | $132.51 | $132.95 | $131.59 | $132.87 | $132.87 | 2,909,875 |
| 2024-01-11 | $129.94 | $130.92 | $129.21 | $130.28 | $130.28 | 3,540,003 |
| 2024-01-10 | $133.55 | $133.55 | $128.93 | $129.41 | $129.41 | 3,619,920 |
| 2024-01-09 | $133.79 | $133.79 | $131.83 | $133.21 | $133.21 | 2,171,612 |
| 2024-01-08 | $133.49 | $134.19 | $131.75 | $133.85 | $133.85 | 3,636,586 |
| 2024-01-05 | $136.35 | $137.42 | $134.66 | $135.24 | $135.24 | 3,121,636 |
| 2024-01-04 | $136.39 | $138.06 | $134.89 | $135.28 | $135.28 | 3,125,400 |
| 2024-01-03 | $134.01 | $136.45 | $134.01 | $135.75 | $135.75 | 3,094,567 |
| 2024-01-02 | $133.50 | $135.25 | $133.25 | $134.29 | $134.29 | 2,500,499 |
| 2023-12-29 | $133.34 | $133.90 | $132.69 | $133.14 | $133.14 | 2,024,084 |
| 2023-12-28 | $134.10 | $134.69 | $132.79 | $132.84 | $132.84 | 1,827,485 |
| 2023-12-27 | $135.21 | $135.99 | $134.21 | $134.70 | $134.70 | 1,798,811 |
| 2023-12-26 | $135.10 | $136.09 | $134.52 | $135.72 | $135.72 | 1,542,454 |
| 2023-12-22 | $135.63 | $135.82 | $133.92 | $134.06 | $134.06 | 1,402,176 |
| 2023-12-21 | $134.34 | $135.34 | $133.28 | $134.29 | $134.29 | 3,235,165 |
| 2023-12-20 | $134.29 | $136.69 | $133.83 | $134.07 | $134.07 | 3,365,745 |
| 2023-12-19 | $131.52 | $133.83 | $131.42 | $133.80 | $133.80 | 2,869,551 |
| 2023-12-18 | $131.31 | $133.02 | $130.73 | $131.30 | $131.30 | 2,987,703 |
| 2023-12-15 | $127.94 | $130.18 | $127.72 | $129.87 | $129.87 | 9,648,402 |
| 2023-12-14 | $128.00 | $130.37 | $126.26 | $130.11 | $130.11 | 4,260,304 |
| 2023-12-13 | $125.01 | $127.42 | $123.38 | $127.16 | $127.16 | 3,054,796 |
| 2023-12-12 | $125.08 | $125.50 | $123.87 | $125.22 | $125.22 | 3,484,293 |
| 2023-12-11 | $125.04 | $127.36 | $124.76 | $126.41 | $126.41 | 2,976,836 |
| 2023-12-08 | $125.42 | $126.40 | $123.29 | $125.32 | $125.32 | 4,102,731 |
| 2023-12-07 | $125.94 | $126.74 | $124.07 | $124.62 | $124.62 | 3,702,197 |
| 2023-12-06 | $126.84 | $127.86 | $124.63 | $125.00 | $125.00 | 2,951,739 |
| 2023-12-05 | $128.60 | $130.58 | $127.51 | $127.70 | $127.70 | 3,484,550 |
| 2023-12-04 | $128.91 | $131.37 | $127.90 | $128.44 | $128.44 | 4,842,966 |
| 2023-12-01 | $128.50 | $131.26 | $127.75 | $129.70 | $129.70 | 4,757,297 |
| 2023-11-30 | $122.72 | $129.75 | $122.41 | $128.89 | $128.89 | 9,147,416 |
| 2023-11-29 | $123.00 | $123.87 | $121.30 | $122.22 | $122.22 | 6,873,919 |
| 2023-11-28 | $118.55 | $119.23 | $117.74 | $118.00 | $118.00 | 1,926,431 |
| 2023-11-27 | $118.23 | $118.87 | $117.32 | $118.33 | $118.33 | 2,447,213 |
| 2023-11-24 | $118.30 | $120.04 | $118.00 | $118.63 | $118.63 | 1,173,601 |
| 2023-11-22 | $115.89 | $118.21 | $114.94 | $118.01 | $118.01 | 2,211,968 |
| 2023-11-21 | $117.50 | $118.14 | $116.43 | $117.41 | $117.41 | 2,039,391 |
| 2023-11-20 | $116.58 | $119.02 | $116.58 | $118.11 | $118.11 | 2,874,351 |
| 2023-11-17 | $114.17 | $117.38 | $114.17 | $116.37 | $116.37 | 3,354,387 |
| 2023-11-16 | $113.44 | $114.74 | $111.90 | $113.53 | $113.53 | 4,559,639 |
| 2023-11-15 | $114.56 | $116.92 | $114.25 | $115.49 | $114.43 | 3,203,544 |
| 2023-11-14 | $114.31 | $115.54 | $114.16 | $115.02 | $113.97 | 2,407,969 |
| 2023-11-13 | $113.50 | $114.64 | $113.25 | $114.15 | $114.15 | 1,487,894 |
| 2023-11-10 | $112.00 | $113.59 | $111.74 | $113.44 | $113.44 | 2,429,424 |
| 2023-11-09 | $111.81 | $112.93 | $110.54 | $110.63 | $110.63 | 1,802,213 |
| 2023-11-08 | $113.05 | $113.89 | $111.62 | $111.81 | $111.81 | 2,898,607 |
| 2023-11-07 | $115.33 | $115.47 | $113.21 | $113.86 | $113.86 | 2,180,700 |
| 2023-11-06 | $117.24 | $118.11 | $116.34 | $116.85 | $116.85 | 2,484,723 |
| 2023-11-03 | $117.76 | $118.34 | $115.27 | $116.79 | $116.79 | 2,524,985 |
| 2023-11-02 | $116.16 | $118.52 | $116.00 | $118.12 | $118.12 | 2,566,872 |
| 2023-11-01 | $114.85 | $117.09 | $113.74 | $116.09 | $116.09 | 3,343,079 |
| 2023-10-31 | $114.43 | $115.23 | $112.42 | $114.07 | $114.07 | 3,618,684 |
| 2023-10-30 | $112.22 | $113.51 | $109.86 | $112.44 | $112.44 | 3,194,635 |
| 2023-10-27 | $111.14 | $112.06 | $107.85 | $110.93 | $110.93 | 5,214,890 |
| 2023-10-26 | $109.86 | $110.54 | $108.09 | $110.10 | $110.10 | 3,517,855 |
| 2023-10-25 | $112.13 | $112.89 | $110.47 | $110.74 | $110.74 | 2,581,248 |
| 2023-10-24 | $113.53 | $113.70 | $111.89 | $111.93 | $111.93 | 2,331,660 |
| 2023-10-23 | $113.31 | $113.59 | $112.02 | $113.05 | $113.05 | 2,463,535 |
| 2023-10-20 | $115.35 | $116.03 | $113.15 | $113.54 | $113.54 | 2,667,169 |
| 2023-10-19 | $116.15 | $116.36 | $114.63 | $115.19 | $115.19 | 2,091,534 |
| 2023-10-18 | $114.19 | $116.77 | $113.98 | $116.25 | $116.25 | 3,249,740 |
| 2023-10-17 | $111.68 | $113.98 | $111.68 | $113.91 | $113.91 | 2,471,913 |
| 2023-10-16 | $111.50 | $112.66 | $111.07 | $111.78 | $111.78 | 2,750,191 |
| 2023-10-13 | $112.46 | $112.74 | $110.48 | $110.60 | $110.60 | 3,393,245 |
| 2023-10-12 | $112.92 | $113.00 | $109.89 | $110.75 | $110.75 | 1,976,849 |
| 2023-10-11 | $111.42 | $112.49 | $110.16 | $112.13 | $112.13 | 2,035,924 |
| 2023-10-10 | $110.86 | $112.99 | $110.34 | $112.39 | $112.39 | 2,662,275 |
| 2023-10-09 | $111.06 | $111.66 | $109.34 | $111.21 | $111.21 | 2,769,837 |
| 2023-10-06 | $110.51 | $110.82 | $108.20 | $109.19 | $109.19 | 2,625,538 |
| 2023-10-05 | $108.78 | $111.17 | $108.59 | $109.48 | $109.48 | 3,206,047 |
| 2023-10-04 | $113.16 | $113.30 | $108.66 | $110.49 | $110.49 | 4,464,181 |
| 2023-10-03 | $118.00 | $118.54 | $114.13 | $115.63 | $115.63 | 2,988,368 |
| 2023-10-02 | $120.09 | $120.30 | $118.19 | $119.02 | $119.02 | 2,445,763 |
| 2023-09-29 | $123.44 | $123.44 | $119.48 | $120.15 | $120.15 | 2,841,901 |
| 2023-09-28 | $120.49 | $123.47 | $120.39 | $123.38 | $123.38 | 3,294,259 |
| 2023-09-27 | $120.46 | $121.54 | $119.73 | $120.80 | $120.80 | 2,793,805 |
| 2023-09-26 | $119.20 | $120.28 | $118.60 | $119.42 | $119.42 | 2,350,834 |
| 2023-09-25 | $118.50 | $120.64 | $118.46 | $120.26 | $120.26 | 2,494,300 |
| 2023-09-22 | $120.50 | $121.70 | $118.52 | $118.58 | $118.58 | 2,427,225 |
| 2023-09-21 | $122.42 | $123.84 | $119.69 | $119.94 | $119.94 | 2,732,189 |
| 2023-09-20 | $119.72 | $121.80 | $119.55 | $120.07 | $120.07 | 2,491,645 |
| 2023-09-19 | $123.40 | $123.48 | $119.07 | $120.22 | $120.22 | 2,970,167 |
| 2023-09-18 | $122.53 | $123.91 | $121.00 | $122.45 | $122.45 | 2,237,463 |
| 2023-09-15 | $121.97 | $122.47 | $120.34 | $121.03 | $121.03 | 9,312,919 |
| 2023-09-14 | $123.91 | $124.00 | $122.70 | $122.97 | $122.97 | 2,526,293 |
| 2023-09-13 | $124.75 | $125.19 | $122.39 | $123.17 | $123.17 | 2,766,603 |
| 2023-09-12 | $122.88 | $124.83 | $122.60 | $124.28 | $124.28 | 4,229,642 |
| 2023-09-11 | $122.90 | $124.06 | $121.28 | $122.34 | $122.34 | 3,105,436 |
| 2023-09-08 | $119.87 | $123.56 | $119.43 | $122.23 | $122.23 | 4,711,697 |
| 2023-09-07 | $117.25 | $118.99 | $116.77 | $118.75 | $118.75 | 3,348,859 |
| 2023-09-06 | $116.87 | $117.99 | $115.61 | $116.64 | $116.64 | 1,763,268 |
| 2023-09-05 | $117.70 | $118.77 | $116.71 | $116.74 | $116.74 | 2,326,951 |
| 2023-09-01 | $116.13 | $117.31 | $115.10 | $117.17 | $117.17 | 2,787,680 |
| 2023-08-31 | $113.70 | $114.61 | $112.07 | $114.16 | $114.16 | 3,086,357 |
| 2023-08-30 | $112.85 | $114.00 | $112.75 | $113.65 | $113.65 | 2,113,438 |
| 2023-08-29 | $113.18 | $113.52 | $112.03 | $112.69 | $112.69 | 1,933,180 |
| 2023-08-28 | $113.26 | $114.78 | $112.62 | $113.13 | $113.13 | 1,702,264 |
| 2023-08-25 | $112.79 | $114.46 | $111.75 | $113.89 | $113.89 | 2,262,140 |
| 2023-08-24 | $111.62 | $113.22 | $111.55 | $112.39 | $112.39 | 1,713,642 |
| 2023-08-23 | $111.93 | $112.44 | $110.16 | $112.26 | $112.26 | 2,027,553 |
| 2023-08-22 | $113.70 | $114.22 | $112.62 | $112.94 | $112.94 | 2,220,777 |
| 2023-08-21 | $114.90 | $115.39 | $112.22 | $113.33 | $113.33 | 2,662,829 |
| 2023-08-18 | $112.61 | $114.78 | $112.61 | $114.24 | $114.24 | 4,855,595 |
| 2023-08-17 | $113.73 | $115.78 | $113.48 | $113.59 | $113.59 | 4,704,415 |
| 2023-08-16 | $114.00 | $115.29 | $113.22 | $113.27 | $112.23 | 3,904,400 |
| 2023-08-15 | $112.74 | $114.54 | $112.48 | $113.43 | $112.39 | 5,087,597 |
| 2023-08-14 | $116.47 | $116.96 | $114.30 | $114.67 | $113.62 | 3,044,005 |
| 2023-08-11 | $115.04 | $117.29 | $115.04 | $116.64 | $115.57 | 2,558,962 |
| 2023-08-10 | $114.97 | $116.19 | $114.26 | $114.67 | $113.62 | 2,587,861 |
| 2023-08-09 | $113.30 | $115.79 | $113.01 | $114.42 | $113.37 | 3,864,782 |
| 2023-08-08 | $109.92 | $113.44 | $108.97 | $112.68 | $111.65 | 2,865,139 |
| 2023-08-07 | $111.08 | $112.82 | $111.04 | $111.44 | $110.42 | 2,982,091 |
| 2023-08-04 | $111.58 | $113.18 | $110.45 | $110.48 | $109.47 | 2,650,599 |
| 2023-08-03 | $109.54 | $110.76 | $107.41 | $110.41 | $109.40 | 3,512,340 |
| 2023-08-02 | $111.16 | $113.24 | $108.10 | $108.99 | $107.99 | 4,888,063 |
| 2023-08-01 | $111.19 | $112.45 | $110.65 | $112.11 | $111.08 | 2,695,397 |
| 2023-07-31 | $110.72 | $111.57 | $110.60 | $111.55 | $110.53 | 3,801,275 |
| 2023-07-28 | $109.48 | $110.68 | $109.08 | $110.35 | $109.34 | 2,141,474 |
| 2023-07-27 | $109.98 | $110.85 | $108.80 | $108.89 | $107.89 | 2,925,876 |
| 2023-07-26 | $106.95 | $109.94 | $106.83 | $109.59 | $108.59 | 2,687,565 |
| 2023-07-25 | $106.51 | $108.46 | $105.56 | $107.71 | $106.72 | 2,744,836 |
| 2023-07-24 | $106.00 | $108.16 | $105.80 | $106.85 | $105.87 | 3,691,802 |
| 2023-07-21 | $104.42 | $105.96 | $104.07 | $105.73 | $105.73 | 2,711,753 |
| 2023-07-20 | $103.18 | $104.55 | $103.12 | $104.05 | $104.05 | 2,520,486 |
| 2023-07-19 | $101.16 | $103.51 | $101.13 | $102.46 | $102.46 | 3,052,143 |
| 2023-07-18 | $99.03 | $102.04 | $98.89 | $101.16 | $101.16 | 2,367,543 |
| 2023-07-17 | $100.00 | $100.85 | $99.01 | $99.04 | $99.04 | 3,078,258 |
| 2023-07-14 | $102.06 | $102.22 | $98.65 | $100.46 | $100.46 | 2,865,206 |
| 2023-07-13 | $102.29 | $103.93 | $101.61 | $102.58 | $102.58 | 2,886,437 |
| 2023-07-12 | $102.31 | $103.16 | $101.53 | $101.96 | $101.96 | 2,279,070 |
| 2023-07-11 | $99.86 | $101.69 | $99.80 | $101.52 | $101.52 | 3,060,825 |
| 2023-07-10 | $99.52 | $101.27 | $99.46 | $100.33 | $100.33 | 3,785,248 |
| 2023-07-07 | $95.76 | $100.30 | $95.52 | $99.44 | $99.44 | 5,340,880 |
| 2023-07-06 | $95.40 | $96.20 | $94.52 | $95.40 | $95.40 | 4,693,913 |
| 2023-07-05 | $95.65 | $96.31 | $94.54 | $96.13 | $96.13 | 3,854,909 |
| 2023-07-03 | $95.65 | $96.64 | $95.40 | $95.66 | $95.66 | 1,348,799 |
| 2023-06-30 | $95.07 | $95.88 | $94.27 | $95.38 | $95.38 | 2,574,225 |
| 2023-06-29 | $93.69 | $94.67 | $93.40 | $94.53 | $94.53 | 2,254,388 |
| 2023-06-28 | $92.67 | $94.01 | $91.78 | $93.40 | $93.40 | 2,574,060 |
| 2023-06-27 | $91.59 | $93.03 | $91.18 | $92.57 | $92.57 | 3,763,977 |
| 2023-06-26 | $91.07 | $92.34 | $90.87 | $91.52 | $91.52 | 2,846,011 |
| 2023-06-23 | $90.00 | $91.39 | $89.74 | $90.86 | $90.86 | 4,192,024 |
| 2023-06-22 | $92.46 | $93.17 | $90.69 | $90.81 | $90.81 | 3,516,093 |
| 2023-06-21 | $93.00 | $94.96 | $92.65 | $93.28 | $93.28 | 2,902,845 |
| 2023-06-20 | $96.68 | $96.78 | $93.47 | $93.48 | $93.48 | 3,274,828 |
| 2023-06-16 | $97.53 | $97.84 | $96.67 | $97.13 | $97.13 | 4,965,113 |
| 2023-06-15 | $95.68 | $97.25 | $95.36 | $97.02 | $97.02 | 2,123,043 |
| 2023-06-14 | $97.84 | $98.28 | $94.85 | $95.70 | $95.70 | 2,297,510 |
| 2023-06-13 | $98.09 | $99.25 | $96.79 | $96.88 | $96.88 | 2,732,912 |
| 2023-06-12 | $97.12 | $98.82 | $96.64 | $96.78 | $96.78 | 2,884,111 |
| 2023-06-09 | $99.42 | $99.60 | $97.43 | $98.76 | $98.76 | 3,247,747 |
| 2023-06-08 | $101.00 | $101.50 | $98.75 | $99.14 | $99.14 | 3,653,791 |
| 2023-06-07 | $97.30 | $101.20 | $97.13 | $101.05 | $101.05 | 3,871,062 |
| 2023-06-06 | $94.66 | $97.17 | $94.52 | $96.82 | $96.82 | 2,888,028 |
| 2023-06-05 | $98.06 | $98.06 | $95.10 | $96.02 | $96.02 | 2,994,000 |
| 2023-06-02 | $94.75 | $97.17 | $94.24 | $97.03 | $97.03 | 4,658,623 |
| 2023-06-01 | $92.88 | $94.42 | $92.57 | $93.05 | $93.05 | 3,100,970 |
| 2023-05-31 | $91.99 | $92.73 | $91.30 | $91.61 | $91.61 | 4,305,066 |
| 2023-05-30 | $93.52 | $93.80 | $92.18 | $93.59 | $93.59 | 2,937,919 |
| 2023-05-26 | $95.87 | $96.01 | $94.35 | $94.91 | $94.91 | 2,440,001 |
| 2023-05-25 | $95.40 | $95.49 | $93.35 | $95.14 | $95.14 | 3,091,753 |
| 2023-05-24 | $96.13 | $96.89 | $95.45 | $96.56 | $96.56 | 2,780,433 |
| 2023-05-23 | $96.43 | $97.76 | $95.41 | $95.64 | $95.64 | 3,112,881 |
| 2023-05-22 | $95.06 | $96.45 | $94.95 | $95.56 | $95.56 | 2,398,058 |
| 2023-05-19 | $95.51 | $95.92 | $94.45 | $94.94 | $94.94 | 3,206,527 |
| 2023-05-18 | $94.39 | $96.53 | $93.74 | $96.28 | $95.23 | 4,404,978 |
| 2023-05-17 | $93.22 | $94.98 | $92.31 | $94.79 | $94.79 | 3,381,210 |
| 2023-05-16 | $94.15 | $94.58 | $91.42 | $91.89 | $91.89 | 4,388,581 |
| 2023-05-15 | $93.25 | $94.79 | $92.54 | $94.22 | $94.22 | 3,344,012 |
| 2023-05-12 | $94.29 | $94.75 | $92.71 | $93.22 | $93.22 | 2,775,414 |
| 2023-05-11 | $92.78 | $93.89 | $92.35 | $93.40 | $93.40 | 3,428,605 |
| 2023-05-10 | $94.34 | $94.92 | $93.05 | $94.23 | $94.23 | 3,323,817 |
| 2023-05-09 | $93.30 | $95.12 | $93.09 | $93.98 | $93.98 | 3,274,214 |
| 2023-05-08 | $94.82 | $95.30 | $93.79 | $93.96 | $93.96 | 3,352,863 |
| 2023-05-05 | $94.21 | $94.86 | $93.24 | $93.44 | $93.44 | 2,720,782 |
| 2023-05-04 | $95.76 | $95.94 | $91.86 | $92.31 | $92.31 | 4,619,484 |
| 2023-05-03 | $93.95 | $98.10 | $93.04 | $95.95 | $95.95 | 6,286,041 |
| 2023-05-02 | $97.90 | $98.19 | $93.11 | $94.73 | $94.73 | 4,199,812 |
| 2023-05-01 | $98.20 | $99.59 | $97.58 | $98.40 | $98.40 | 2,546,587 |
| 2023-04-28 | $97.02 | $99.60 | $96.81 | $99.00 | $99.00 | 2,710,485 |
| 2023-04-27 | $99.11 | $99.47 | $96.33 | $97.74 | $97.74 | 3,132,762 |
| 2023-04-26 | $99.53 | $100.41 | $98.32 | $99.27 | $99.27 | 2,698,955 |
| 2023-04-25 | $99.57 | $100.28 | $99.05 | $99.32 | $99.32 | 2,738,676 |
| 2023-04-24 | $99.57 | $101.35 | $99.46 | $100.69 | $100.69 | 2,897,956 |
| 2023-04-21 | $101.17 | $101.95 | $99.48 | $100.15 | $100.15 | 3,111,024 |
| 2023-04-20 | $101.71 | $102.76 | $100.60 | $101.25 | $101.25 | 3,784,393 |
| 2023-04-19 | $104.31 | $104.40 | $100.79 | $103.06 | $103.06 | 3,676,839 |
| 2023-04-18 | $103.63 | $104.84 | $103.15 | $104.31 | $104.31 | 2,932,417 |
| 2023-04-17 | $105.88 | $106.20 | $103.46 | $103.92 | $103.92 | 3,326,337 |
| 2023-04-14 | $106.19 | $106.90 | $105.26 | $106.26 | $106.26 | 2,111,466 |
| 2023-04-13 | $105.59 | $106.35 | $104.74 | $106.27 | $106.27 | 2,765,358 |
| 2023-04-12 | $106.67 | $107.47 | $105.86 | $106.03 | $106.03 | 3,192,466 |
| 2023-04-11 | $105.80 | $107.33 | $105.17 | $106.46 | $106.46 | 2,484,051 |
| 2023-04-10 | $103.01 | $105.46 | $103.00 | $104.96 | $104.96 | 2,887,785 |
| 2023-04-06 | $104.81 | $105.34 | $102.46 | $102.84 | $102.84 | 3,808,311 |
| 2023-04-05 | $98.40 | $104.64 | $98.16 | $104.43 | $104.43 | 6,353,422 |
| 2023-04-04 | $102.36 | $102.92 | $97.51 | $98.28 | $98.28 | 4,017,403 |
| 2023-04-03 | $104.99 | $104.99 | $102.17 | $102.91 | $102.91 | 4,212,311 |
| 2023-03-31 | $99.87 | $101.45 | $99.16 | $101.38 | $101.38 | 3,920,648 |
| 2023-03-30 | $101.28 | $101.43 | $99.68 | $99.99 | $99.99 | 2,336,727 |
| 2023-03-29 | $99.75 | $101.09 | $99.25 | $100.28 | $100.28 | 3,053,583 |
| 2023-03-28 | $96.15 | $99.87 | $96.01 | $98.78 | $98.78 | 3,350,655 |
| 2023-03-27 | $95.21 | $96.87 | $93.74 | $96.23 | $96.23 | 3,475,259 |
| 2023-03-24 | $91.64 | $93.94 | $90.66 | $93.73 | $93.73 | 3,719,072 |
| 2023-03-23 | $95.24 | $96.57 | $92.70 | $93.54 | $93.54 | 2,856,274 |
| 2023-03-22 | $95.75 | $97.34 | $94.67 | $94.69 | $94.69 | 3,012,552 |
| 2023-03-21 | $97.48 | $98.31 | $95.13 | $95.55 | $95.55 | 7,213,634 |
| 2023-03-20 | $95.21 | $96.87 | $94.79 | $95.55 | $95.55 | 4,692,905 |
| 2023-03-17 | $95.27 | $96.45 | $93.48 | $94.72 | $94.72 | 10,256,824 |
| 2023-03-16 | $91.48 | $95.31 | $91.36 | $95.05 | $95.05 | 5,801,948 |
| 2023-03-15 | $94.58 | $95.00 | $92.60 | $93.65 | $93.65 | 6,810,328 |
| 2023-03-14 | $96.38 | $100.40 | $95.75 | $97.95 | $97.95 | 3,521,193 |
| 2023-03-13 | $98.16 | $98.32 | $95.08 | $95.52 | $95.52 | 6,037,714 |
| 2023-03-10 | $101.41 | $103.92 | $100.59 | $101.22 | $101.22 | 4,367,161 |
| 2023-03-09 | $100.32 | $104.07 | $100.05 | $101.14 | $101.14 | 5,194,922 |
| 2023-03-08 | $101.83 | $102.66 | $98.36 | $99.31 | $99.31 | 3,876,430 |
| 2023-03-07 | $103.74 | $103.97 | $101.24 | $101.79 | $101.79 | 3,119,897 |
| 2023-03-06 | $105.08 | $105.08 | $102.81 | $103.98 | $103.98 | 4,000,193 |
| 2023-03-03 | $104.96 | $106.64 | $104.15 | $106.02 | $106.02 | 3,755,760 |
| 2023-03-02 | $106.50 | $107.35 | $104.35 | $105.81 | $105.81 | 4,644,015 |
| 2023-03-01 | $103.00 | $107.45 | $102.62 | $107.24 | $107.24 | 4,581,106 |
| 2023-02-28 | $104.63 | $104.88 | $101.87 | $102.56 | $102.56 | 4,104,526 |
| 2023-02-27 | $102.43 | $104.33 | $102.01 | $103.65 | $103.65 | 2,699,527 |
| 2023-02-24 | $99.10 | $102.01 | $98.10 | $102.00 | $102.00 | 3,005,771 |
| 2023-02-23 | $101.05 | $101.50 | $99.12 | $100.35 | $100.35 | 2,737,977 |
| 2023-02-22 | $99.32 | $100.81 | $98.53 | $99.47 | $99.47 | 2,087,817 |
| 2023-02-21 | $98.93 | $100.69 | $98.49 | $99.65 | $99.65 | 2,569,243 |
| 2023-02-17 | $102.02 | $102.57 | $99.18 | $99.54 | $99.54 | 3,537,586 |
| 2023-02-16 | $106.47 | $107.30 | $104.82 | $104.92 | $103.82 | 2,876,507 |
| 2023-02-15 | $107.00 | $107.66 | $105.25 | $106.65 | $105.54 | 2,627,471 |
| 2023-02-14 | $107.50 | $108.84 | $107.10 | $107.95 | $106.82 | 2,267,541 |
| 2023-02-13 | $107.00 | $108.31 | $105.75 | $108.26 | $108.26 | 2,564,243 |
| 2023-02-10 | $103.73 | $107.53 | $103.48 | $107.38 | $107.38 | 3,003,312 |
| 2023-02-09 | $103.16 | $104.28 | $101.92 | $102.11 | $102.11 | 2,897,444 |
| 2023-02-08 | $101.76 | $103.65 | $101.24 | $102.74 | $102.74 | 3,683,762 |
| 2023-02-07 | $98.86 | $102.38 | $98.49 | $102.28 | $102.28 | 3,628,394 |
| 2023-02-06 | $98.58 | $99.50 | $96.15 | $98.08 | $98.08 | 2,666,327 |
| 2023-02-03 | $99.28 | $100.61 | $98.51 | $98.81 | $98.81 | 3,525,128 |
| 2023-02-02 | $98.00 | $99.00 | $96.34 | $98.98 | $98.98 | 4,668,651 |
| 2023-02-01 | $99.80 | $101.59 | $97.03 | $97.99 | $97.99 | 4,467,782 |
| 2023-01-31 | $104.70 | $104.70 | $99.13 | $100.27 | $100.27 | 7,890,068 |
| 2023-01-30 | $108.37 | $108.93 | $105.89 | $106.42 | $106.42 | 3,109,975 |
| 2023-01-27 | $111.44 | $111.84 | $108.70 | $108.73 | $108.73 | 2,506,688 |
| 2023-01-26 | $109.55 | $111.67 | $108.28 | $111.49 | $111.49 | 2,723,551 |
| 2023-01-25 | $106.36 | $108.86 | $105.54 | $108.85 | $108.85 | 2,889,143 |
| 2023-01-24 | $106.94 | $107.26 | $98.96 | $107.01 | $107.01 | 2,360,600 |
| 2023-01-23 | $107.50 | $108.68 | $106.60 | $106.94 | $106.94 | 3,070,063 |
| 2023-01-20 | $104.80 | $107.24 | $103.83 | $106.96 | $106.96 | 2,986,434 |
| 2023-01-19 | $102.68 | $104.82 | $101.83 | $104.38 | $104.38 | 2,696,925 |
| 2023-01-18 | $103.22 | $105.51 | $102.30 | $102.71 | $102.71 | 2,908,164 |
| 2023-01-17 | $103.55 | $105.01 | $102.36 | $102.51 | $102.51 | 2,600,814 |
| 2023-01-13 | $102.86 | $103.38 | $101.52 | $103.03 | $103.03 | 2,133,215 |
| 2023-01-12 | $101.94 | $103.77 | $101.72 | $102.86 | $102.86 | 2,231,790 |
| 2023-01-11 | $102.47 | $102.73 | $100.53 | $101.42 | $101.42 | 3,551,134 |
| 2023-01-10 | $102.44 | $103.45 | $100.57 | $101.57 | $101.57 | 3,259,164 |
| 2023-01-09 | $106.70 | $106.97 | $101.56 | $102.01 | $102.01 | 4,707,383 |
| 2023-01-06 | $104.22 | $106.33 | $103.82 | $105.70 | $105.70 | 3,101,312 |
| 2023-01-05 | $100.20 | $103.07 | $100.20 | $103.02 | $103.02 | 3,348,430 |
| 2023-01-04 | $99.55 | $102.00 | $99.38 | $100.68 | $100.68 | 2,889,471 |
| 2023-01-03 | $103.40 | $104.47 | $100.54 | $101.03 | $101.03 | 2,877,150 |
| 2022-12-30 | $103.84 | $104.88 | $103.51 | $104.08 | $104.08 | 2,088,915 |
| 2022-12-29 | $102.00 | $104.30 | $101.67 | $104.11 | $104.11 | 1,827,314 |
| 2022-12-28 | $104.40 | $104.72 | $101.99 | $102.15 | $102.15 | 1,910,695 |
| 2022-12-27 | $104.57 | $104.79 | $103.69 | $104.58 | $104.58 | 2,474,864 |
| 2022-12-23 | $101.05 | $104.02 | $101.05 | $103.94 | $103.94 | 2,203,395 |
| 2022-12-22 | $103.40 | $103.49 | $98.97 | $100.53 | $100.53 | 2,287,727 |
| 2022-12-21 | $104.24 | $104.66 | $102.27 | $103.35 | $103.35 | 2,471,941 |
| 2022-12-20 | $101.00 | $103.45 | $100.60 | $102.64 | $102.64 | 2,442,301 |
| 2022-12-19 | $101.31 | $102.39 | $99.57 | $100.61 | $100.61 | 2,451,214 |
| 2022-12-16 | $99.75 | $100.95 | $99.06 | $100.64 | $100.64 | 7,235,170 |
| 2022-12-15 | $100.75 | $101.53 | $99.68 | $101.47 | $101.47 | 2,445,464 |
| 2022-12-14 | $102.20 | $103.17 | $101.05 | $101.28 | $101.28 | 2,646,772 |
| 2022-12-13 | $103.97 | $104.33 | $101.74 | $102.13 | $102.13 | 2,984,029 |
| 2022-12-12 | $98.67 | $102.15 | $98.02 | $102.07 | $102.07 | 3,692,377 |
| 2022-12-09 | $100.46 | $101.25 | $97.94 | $98.00 | $98.00 | 3,210,060 |
| 2022-12-08 | $104.63 | $104.75 | $100.47 | $100.90 | $100.90 | 2,899,713 |
| 2022-12-07 | $102.75 | $104.96 | $101.92 | $103.01 | $103.01 | 2,817,139 |
| 2022-12-06 | $103.35 | $105.36 | $101.96 | $103.08 | $103.08 | 3,609,603 |
| 2022-12-05 | $107.80 | $108.17 | $103.20 | $104.15 | $104.15 | 3,015,204 |
| 2022-12-02 | $107.20 | $108.70 | $106.05 | $106.66 | $106.66 | 2,675,983 |
| 2022-12-01 | $109.08 | $109.67 | $106.86 | $108.04 | $108.04 | 3,214,314 |
| 2022-11-30 | $110.16 | $110.37 | $107.00 | $108.44 | $108.44 | 3,987,279 |
| 2022-11-29 | $109.12 | $110.32 | $108.41 | $108.97 | $108.97 | 3,854,134 |
| 2022-11-28 | $108.25 | $110.09 | $107.60 | $107.82 | $107.82 | 3,601,223 |
| 2022-11-25 | $111.04 | $111.81 | $110.35 | $110.78 | $110.78 | 1,409,419 |
| 2022-11-23 | $110.48 | $111.84 | $109.45 | $110.71 | $110.71 | 2,662,261 |
| 2022-11-22 | $110.83 | $112.85 | $110.55 | $112.29 | $112.29 | 3,494,145 |
| 2022-11-21 | $107.49 | $109.27 | $105.90 | $109.03 | $109.03 | 3,047,236 |
| 2022-11-18 | $107.97 | $109.30 | $106.89 | $108.99 | $108.99 | 3,696,427 |
| 2022-11-17 | $106.03 | $109.87 | $105.80 | $109.73 | $109.73 | 2,445,969 |
| 2022-11-16 | $108.88 | $110.60 | $107.39 | $107.68 | $107.68 | 3,021,877 |
| 2022-11-15 | $110.71 | $111.69 | $109.31 | $111.11 | $110.12 | 3,785,692 |
| 2022-11-14 | $111.00 | $113.53 | $110.23 | $110.26 | $109.28 | 3,977,366 |
| 2022-11-11 | $107.46 | $112.72 | $107.46 | $111.30 | $110.31 | 5,586,863 |
| 2022-11-10 | $106.17 | $106.40 | $104.31 | $106.24 | $105.29 | 3,457,335 |
| 2022-11-09 | $106.59 | $108.51 | $103.23 | $104.09 | $103.16 | 4,702,312 |
| 2022-11-08 | $105.27 | $105.74 | $103.62 | $105.11 | $104.17 | 2,488,599 |
| 2022-11-07 | $103.87 | $105.95 | $103.87 | $105.43 | $104.49 | 3,226,657 |
| 2022-11-04 | $105.14 | $105.82 | $102.39 | $103.48 | $102.56 | 3,059,218 |
| 2022-11-03 | $102.57 | $103.94 | $101.56 | $103.12 | $102.20 | 3,073,692 |
| 2022-11-02 | $106.71 | $106.88 | $103.01 | $103.24 | $102.32 | 3,683,020 |
| 2022-11-01 | $107.00 | $109.98 | $106.33 | $107.38 | $106.42 | 5,810,757 |
| 2022-10-31 | $102.67 | $105.34 | $102.67 | $104.29 | $103.36 | 3,581,559 |
| 2022-10-28 | $104.52 | $106.06 | $102.70 | $104.20 | $104.20 | 3,534,084 |
| 2022-10-27 | $104.00 | $105.96 | $103.45 | $103.56 | $103.56 | 3,394,346 |
| 2022-10-26 | $100.68 | $102.98 | $100.39 | $102.26 | $102.26 | 3,172,547 |
| 2022-10-25 | $99.65 | $100.73 | $98.60 | $100.22 | $100.22 | 2,627,265 |
| 2022-10-24 | $100.30 | $101.40 | $99.92 | $100.40 | $100.40 | 1,996,080 |
| 2022-10-21 | $98.26 | $100.68 | $97.76 | $100.44 | $100.44 | 3,260,090 |
| 2022-10-20 | $98.77 | $99.90 | $97.47 | $97.74 | $97.74 | 3,033,556 |
| 2022-10-19 | $96.46 | $98.86 | $95.60 | $97.95 | $97.95 | 3,343,521 |
| 2022-10-18 | $95.96 | $97.30 | $93.97 | $96.11 | $96.11 | 2,756,488 |
| 2022-10-17 | $95.77 | $97.99 | $94.54 | $95.46 | $95.46 | 3,667,635 |
| 2022-10-14 | $96.50 | $97.50 | $93.92 | $94.10 | $94.10 | 3,905,281 |
| 2022-10-13 | $91.96 | $97.90 | $91.81 | $96.90 | $96.90 | 3,690,032 |
| 2022-10-12 | $89.89 | $93.73 | $89.03 | $92.94 | $92.94 | 2,838,819 |
| 2022-10-11 | $90.12 | $91.97 | $88.64 | $90.34 | $90.34 | 2,939,553 |
| 2022-10-10 | $93.16 | $93.88 | $90.80 | $91.11 | $91.11 | 2,785,974 |
| 2022-10-07 | $93.90 | $94.50 | $91.86 | $92.50 | $92.50 | 3,283,474 |
| 2022-10-06 | $91.91 | $93.78 | $91.55 | $93.36 | $93.36 | 3,237,499 |
| 2022-10-05 | $89.60 | $93.80 | $89.45 | $92.61 | $92.61 | 5,443,391 |
| 2022-10-04 | $86.48 | $90.45 | $85.49 | $90.36 | $90.36 | 5,402,354 |
| 2022-10-03 | $83.63 | $85.27 | $82.32 | $84.58 | $84.58 | 3,892,029 |
| 2022-09-30 | $79.82 | $81.43 | $79.37 | $80.72 | $80.72 | 3,259,539 |
| 2022-09-29 | $80.73 | $81.41 | $79.34 | $80.63 | $80.63 | 3,109,334 |
| 2022-09-28 | $76.36 | $81.58 | $76.22 | $81.40 | $81.40 | 5,401,123 |
| 2022-09-27 | $75.54 | $77.44 | $75.39 | $76.22 | $76.22 | 4,147,818 |
| 2022-09-26 | $75.00 | $76.64 | $74.02 | $74.16 | $74.16 | 4,717,533 |
| 2022-09-23 | $79.39 | $79.46 | $75.54 | $75.99 | $75.99 | 5,632,447 |
| 2022-09-22 | $82.20 | $83.39 | $81.14 | $82.27 | $82.27 | 2,935,134 |
| 2022-09-21 | $84.85 | $84.91 | $81.20 | $81.27 | $81.27 | 2,872,297 |
| 2022-09-20 | $81.13 | $83.85 | $80.85 | $83.22 | $83.22 | 3,482,761 |
| 2022-09-19 | $78.59 | $82.15 | $78.55 | $81.93 | $81.93 | 3,124,482 |
| 2022-09-16 | $81.94 | $81.94 | $79.01 | $80.73 | $80.73 | 6,839,916 |
| 2022-09-15 | $84.07 | $84.29 | $81.16 | $81.87 | $81.87 | 5,077,630 |
| 2022-09-14 | $86.83 | $88.86 | $84.91 | $86.00 | $86.00 | 3,872,132 |
| 2022-09-13 | $87.99 | $89.42 | $86.01 | $86.16 | $86.16 | 3,004,016 |
| 2022-09-12 | $89.23 | $91.07 | $88.84 | $89.56 | $89.56 | 2,454,498 |
| 2022-09-09 | $87.44 | $88.41 | $86.95 | $88.03 | $88.03 | 2,476,899 |
| 2022-09-08 | $86.68 | $86.90 | $85.00 | $85.93 | $85.93 | 2,477,370 |
| 2022-09-07 | $85.08 | $86.76 | $84.03 | $86.32 | $86.32 | 2,633,167 |
| 2022-09-06 | $89.19 | $89.22 | $86.40 | $86.76 | $86.76 | 2,555,869 |
| 2022-09-02 | $88.28 | $89.91 | $87.70 | $88.46 | $88.46 | 2,641,561 |
| 2022-09-01 | $87.76 | $88.38 | $84.40 | $86.33 | $86.33 | 4,004,399 |
| 2022-08-31 | $87.82 | $91.09 | $87.56 | $89.46 | $89.46 | 2,841,663 |
| 2022-08-30 | $91.94 | $91.98 | $89.34 | $90.15 | $90.15 | 2,836,369 |
| 2022-08-29 | $92.17 | $94.42 | $91.81 | $93.20 | $93.20 | 2,568,842 |
| 2022-08-26 | $94.11 | $94.75 | $92.14 | $92.18 | $92.18 | 2,750,003 |
| 2022-08-25 | $92.65 | $94.23 | $92.42 | $93.81 | $93.81 | 2,766,027 |
| 2022-08-24 | $91.41 | $92.70 | $90.89 | $92.37 | $92.37 | 3,200,709 |
| 2022-08-23 | $89.10 | $91.70 | $88.91 | $91.41 | $91.41 | 3,128,049 |
| 2022-08-22 | $87.76 | $89.44 | $86.28 | $88.23 | $88.23 | 2,694,601 |
| 2022-08-19 | $88.54 | $89.26 | $87.86 | $88.44 | $88.44 | 3,167,509 |
| 2022-08-18 | $90.29 | $90.58 | $86.66 | $88.69 | $88.69 | 5,465,987 |
| 2022-08-17 | $87.46 | $90.54 | $87.08 | $89.87 | $89.87 | 3,064,022 |
| 2022-08-16 | $89.58 | $91.00 | $88.31 | $89.36 | $88.41 | 3,420,056 |
| 2022-08-15 | $87.28 | $89.45 | $86.20 | $89.16 | $88.21 | 3,082,716 |
| 2022-08-12 | $87.89 | $90.04 | $87.65 | $90.00 | $89.04 | 2,795,622 |
| 2022-08-11 | $87.03 | $88.60 | $86.22 | $88.33 | $87.39 | 2,803,166 |
| 2022-08-10 | $86.11 | $86.35 | $83.66 | $85.63 | $84.72 | 2,191,630 |
| 2022-08-09 | $84.91 | $85.84 | $84.44 | $85.53 | $84.62 | 2,062,364 |
| 2022-08-08 | $84.00 | $84.81 | $83.27 | $83.80 | $82.91 | 1,680,224 |
| 2022-08-05 | $81.71 | $84.49 | $81.51 | $83.76 | $82.87 | 1,796,206 |
| 2022-08-04 | $84.90 | $85.05 | $82.44 | $82.65 | $81.77 | 2,989,681 |
| 2022-08-03 | $88.98 | $89.84 | $84.85 | $85.51 | $84.60 | 3,539,718 |
| 2022-08-02 | $87.62 | $88.78 | $86.18 | $87.54 | $86.61 | 2,455,903 |
| 2022-08-01 | $87.64 | $88.20 | $85.65 | $87.49 | $86.56 | 2,910,902 |
| 2022-07-29 | $88.32 | $89.47 | $86.76 | $89.00 | $88.05 | 4,750,396 |
| 2022-07-28 | $89.24 | $90.08 | $86.70 | $88.01 | $87.07 | 3,257,055 |
| 2022-07-27 | $86.50 | $88.81 | $85.54 | $88.34 | $87.40 | 2,277,253 |
| 2022-07-26 | $88.26 | $88.55 | $85.35 | $85.95 | $85.03 | 1,869,994 |
| 2022-07-25 | $85.74 | $87.44 | $84.71 | $87.24 | $86.31 | 2,756,621 |
| 2022-07-22 | $85.06 | $86.08 | $84.06 | $84.53 | $83.63 | 2,706,668 |
| 2022-07-21 | $84.45 | $85.31 | $81.53 | $85.21 | $84.30 | 3,628,248 |
| 2022-07-20 | $85.30 | $87.30 | $84.62 | $86.85 | $85.92 | 3,590,906 |
| 2022-07-19 | $82.50 | $85.68 | $82.50 | $85.41 | $84.50 | 2,767,356 |
| 2022-07-18 | $83.54 | $84.32 | $82.33 | $82.75 | $81.87 | 2,709,757 |
| 2022-07-15 | $80.05 | $81.74 | $79.20 | $81.64 | $80.77 | 2,792,219 |
| 2022-07-14 | $77.15 | $78.59 | $75.75 | $78.55 | $77.71 | 4,199,050 |
| 2022-07-13 | $79.30 | $81.40 | $78.45 | $79.65 | $78.80 | 3,591,348 |
| 2022-07-12 | $79.47 | $81.13 | $79.03 | $80.51 | $79.65 | 2,565,244 |
| 2022-07-11 | $80.67 | $82.18 | $79.74 | $81.76 | $80.89 | 2,448,252 |
| 2022-07-08 | $83.57 | $83.77 | $80.84 | $82.01 | $81.13 | 2,219,375 |
| 2022-07-07 | $81.89 | $83.35 | $81.22 | $82.54 | $81.66 | 3,711,308 |
| 2022-07-06 | $79.98 | $80.88 | $76.67 | $79.53 | $78.68 | 4,624,352 |
| 2022-07-05 | $83.06 | $83.51 | $78.13 | $80.39 | $79.53 | 5,208,565 |
| 2022-07-01 | $82.38 | $84.71 | $80.65 | $84.37 | $83.47 | 4,093,267 |
| 2022-06-30 | $82.68 | $84.22 | $80.89 | $81.99 | $81.11 | 4,829,111 |
| 2022-06-29 | $90.28 | $90.77 | $84.22 | $84.58 | $83.68 | 4,246,324 |
| 2022-06-28 | $89.07 | $91.30 | $87.42 | $88.85 | $87.90 | 3,791,882 |
| 2022-06-27 | $85.45 | $88.10 | $85.07 | $87.20 | $86.27 | 3,796,203 |
| 2022-06-24 | $86.23 | $86.60 | $83.91 | $84.20 | $83.30 | 5,269,760 |
| 2022-06-23 | $91.63 | $92.05 | $83.16 | $84.39 | $83.49 | 6,160,645 |
| 2022-06-22 | $92.00 | $94.03 | $90.48 | $90.51 | $89.54 | 5,181,745 |
| 2022-06-21 | $93.71 | $96.70 | $93.55 | $95.98 | $94.96 | 5,764,941 |
| 2022-06-17 | $96.94 | $97.37 | $90.23 | $90.51 | $89.54 | 14,917,997 |
| 2022-06-16 | $99.37 | $101.08 | $95.94 | $96.50 | $95.47 | 6,847,784 |
| 2022-06-15 | $104.20 | $105.06 | $100.12 | $102.38 | $101.29 | 4,747,321 |
| 2022-06-14 | $104.93 | $107.71 | $102.35 | $104.13 | $103.02 | 4,522,751 |
| 2022-06-13 | $103.31 | $104.19 | $100.06 | $101.44 | $100.36 | 4,227,454 |
| 2022-06-10 | $106.91 | $107.77 | $104.84 | $106.31 | $105.17 | 3,015,314 |
| 2022-06-09 | $109.73 | $110.40 | $108.19 | $108.27 | $107.11 | 2,947,271 |
| 2022-06-08 | $109.75 | $111.28 | $108.84 | $110.25 | $109.07 | 3,611,255 |
| 2022-06-07 | $105.53 | $109.98 | $105.53 | $109.92 | $108.75 | 3,477,600 |
| 2022-06-06 | $104.88 | $106.96 | $104.71 | $106.02 | $104.89 | 3,046,037 |
| 2022-06-03 | $103.20 | $104.84 | $102.77 | $104.46 | $103.34 | 2,940,164 |
| 2022-06-02 | $102.55 | $104.05 | $101.65 | $103.00 | $101.90 | 3,031,652 |
| 2022-06-01 | $101.84 | $104.01 | $101.21 | $103.18 | $102.08 | 4,086,093 |
| 2022-05-31 | $102.31 | $103.67 | $100.56 | $100.81 | $99.73 | 5,541,811 |
| 2022-05-27 | $98.70 | $102.27 | $98.61 | $101.73 | $100.64 | 3,621,395 |
| 2022-05-26 | $99.89 | $100.63 | $98.48 | $98.68 | $97.63 | 3,262,709 |
| 2022-05-25 | $96.99 | $99.63 | $96.75 | $99.08 | $98.02 | 3,422,128 |
| 2022-05-24 | $94.04 | $97.05 | $93.70 | $96.77 | $95.74 | 3,076,311 |
| 2022-05-23 | $95.16 | $95.92 | $94.18 | $95.08 | $94.06 | 4,220,538 |
| 2022-05-20 | $95.43 | $95.91 | $91.48 | $93.79 | $92.79 | 3,838,918 |
| 2022-05-19 | $93.20 | $96.41 | $92.55 | $95.33 | $93.35 | 4,660,644 |
| 2022-05-18 | $98.20 | $98.58 | $94.31 | $95.52 | $93.53 | 4,002,610 |
| 2022-05-17 | $98.36 | $98.66 | $96.43 | $97.72 | $95.69 | 3,747,194 |
| 2022-05-16 | $94.72 | $97.98 | $94.72 | $97.08 | $95.06 | 4,561,899 |
| 2022-05-13 | $92.69 | $94.89 | $92.69 | $94.60 | $92.63 | 3,328,982 |
| 2022-05-12 | $91.42 | $91.68 | $88.75 | $91.19 | $89.29 | 3,910,836 |
| 2022-05-11 | $91.36 | $92.98 | $90.10 | $91.20 | $89.30 | 2,981,776 |
| 2022-05-10 | $90.41 | $92.54 | $87.83 | $89.57 | $87.71 | 4,186,095 |
| 2022-05-09 | $94.27 | $94.70 | $89.16 | $89.48 | $87.62 | 5,173,001 |
| 2022-05-06 | $95.93 | $96.54 | $93.09 | $96.36 | $94.36 | 4,093,630 |
| 2022-05-05 | $96.61 | $96.76 | $92.46 | $94.52 | $92.55 | 5,448,472 |
| 2022-05-04 | $91.74 | $96.45 | $90.95 | $96.17 | $94.17 | 5,829,767 |
| 2022-05-03 | $89.39 | $91.25 | $89.37 | $90.79 | $88.90 | 4,291,951 |
| 2022-05-02 | $86.68 | $89.46 | $86.09 | $89.18 | $87.32 | 4,280,420 |
| 2022-04-29 | $88.63 | $90.33 | $86.47 | $86.76 | $84.95 | 6,279,911 |
| 2022-04-28 | $83.64 | $87.76 | $83.05 | $87.21 | $85.40 | 4,230,647 |
| 2022-04-27 | $81.89 | $84.12 | $80.68 | $83.01 | $81.28 | 4,482,569 |
| 2022-04-26 | $81.42 | $83.44 | $81.05 | $81.88 | $80.18 | 4,775,845 |
| 2022-04-25 | $81.28 | $82.01 | $78.09 | $81.02 | $79.33 | 5,577,452 |
| 2022-04-22 | $85.99 | $86.72 | $83.50 | $83.62 | $81.88 | 3,458,606 |
| 2022-04-21 | $89.76 | $90.51 | $85.54 | $85.95 | $84.16 | 4,574,045 |
| 2022-04-20 | $89.77 | $90.64 | $88.53 | $88.87 | $87.02 | 2,801,347 |
| 2022-04-19 | $86.96 | $90.51 | $86.79 | $89.55 | $87.69 | 5,120,868 |
| 2022-04-18 | $83.68 | $87.18 | $82.61 | $87.16 | $85.35 | 3,679,643 |
| 2022-04-14 | $83.32 | $84.09 | $82.79 | $82.85 | $81.13 | 3,014,970 |
| 2022-04-13 | $82.43 | $83.39 | $81.64 | $83.14 | $81.41 | 2,659,557 |
| 2022-04-12 | $83.50 | $84.73 | $81.71 | $81.97 | $80.26 | 2,943,935 |
| 2022-04-11 | $83.59 | $84.20 | $82.17 | $82.49 | $80.77 | 3,973,778 |
| 2022-04-08 | $83.67 | $84.93 | $83.15 | $84.25 | $82.50 | 4,686,321 |
| 2022-04-07 | $86.16 | $86.65 | $80.17 | $83.08 | $81.35 | 7,514,565 |
| 2022-04-06 | $86.55 | $86.99 | $85.22 | $85.68 | $83.90 | 2,563,332 |
| 2022-04-05 | $86.98 | $88.16 | $85.89 | $85.91 | $84.12 | 2,927,978 |
| 2022-04-04 | $86.68 | $87.00 | $85.54 | $86.67 | $84.87 | 2,411,213 |
| 2022-04-01 | $86.43 | $87.49 | $84.53 | $85.96 | $84.17 | 3,204,443 |
| 2022-03-31 | $87.00 | $88.72 | $86.31 | $86.39 | $84.59 | 4,830,844 |
| 2022-03-30 | $84.64 | $87.50 | $84.64 | $87.44 | $85.62 | 4,512,742 |
| 2022-03-29 | $81.00 | $83.55 | $80.61 | $83.47 | $81.73 | 3,546,041 |
| 2022-03-28 | $82.50 | $83.22 | $81.45 | $82.29 | $80.58 | 4,214,582 |
| 2022-03-25 | $80.79 | $83.85 | $80.58 | $83.85 | $82.11 | 4,169,110 |
| 2022-03-24 | $80.63 | $81.33 | $79.80 | $81.12 | $79.43 | 3,946,908 |
| 2022-03-23 | $80.50 | $80.98 | $79.86 | $80.27 | $78.60 | 3,446,740 |
| 2022-03-22 | $80.20 | $80.58 | $78.31 | $79.79 | $78.13 | 3,538,341 |
| 2022-03-21 | $80.00 | $81.40 | $79.78 | $80.63 | $78.95 | 4,258,149 |
| 2022-03-18 | $77.74 | $78.84 | $76.50 | $78.76 | $77.12 | 8,207,841 |
| 2022-03-17 | $77.27 | $77.98 | $76.08 | $77.55 | $75.94 | 4,840,517 |
| 2022-03-16 | $75.75 | $76.84 | $75.46 | $76.50 | $74.91 | 4,031,763 |
| 2022-03-15 | $76.91 | $77.58 | $73.85 | $75.34 | $73.77 | 5,925,274 |
| 2022-03-14 | $80.04 | $80.97 | $77.25 | $78.27 | $76.64 | 5,807,218 |
| 2022-03-11 | $80.56 | $82.10 | $79.80 | $80.77 | $79.09 | 7,198,196 |
| 2022-03-10 | $80.20 | $81.33 | $78.29 | $81.21 | $79.52 | 10,788,649 |
| 2022-03-09 | $79.50 | $80.35 | $78.12 | $79.35 | $77.70 | 14,161,439 |
| 2022-03-08 | $84.56 | $88.30 | $83.79 | $84.31 | $82.56 | 16,579,769 |
| 2022-03-07 | $85.22 | $85.96 | $82.37 | $82.60 | $80.88 | 6,183,515 |
| 2022-03-04 | $82.46 | $84.49 | $82.30 | $84.30 | $82.55 | 4,031,564 |
| 2022-03-03 | $84.00 | $85.39 | $82.41 | $83.00 | $81.27 | 3,894,272 |
| 2022-03-02 | $83.04 | $85.16 | $82.60 | $84.31 | $82.56 | 3,644,171 |
| 2022-03-01 | $85.08 | $86.21 | $81.09 | $82.17 | $80.46 | 5,324,468 |
| 2022-02-28 | $83.51 | $84.74 | $82.94 | $84.24 | $82.49 | 4,639,411 |
| 2022-02-25 | $84.03 | $85.40 | $83.59 | $84.69 | $82.93 | 2,999,728 |
| 2022-02-24 | $85.00 | $85.04 | $81.68 | $83.48 | $81.74 | 3,774,956 |
| 2022-02-23 | $84.85 | $84.89 | $83.37 | $83.98 | $82.23 | 3,261,776 |
| 2022-02-22 | $86.94 | $87.33 | $83.02 | $84.10 | $82.35 | 3,522,078 |
| 2022-02-18 | $85.19 | $86.68 | $84.55 | $85.07 | $83.30 | 2,487,999 |
| 2022-02-17 | $87.96 | $88.48 | $86.57 | $87.04 | $84.32 | 2,670,670 |
| 2022-02-16 | $89.54 | $90.73 | $87.75 | $88.30 | $85.54 | 3,426,275 |
| 2022-02-15 | $88.65 | $89.56 | $87.75 | $88.42 | $85.65 | 3,397,421 |
| 2022-02-14 | $92.44 | $92.52 | $89.35 | $90.52 | $87.69 | 3,951,794 |
| 2022-02-11 | $90.00 | $93.55 | $89.88 | $93.20 | $90.28 | 4,821,312 |
| 2022-02-10 | $89.00 | $91.20 | $88.87 | $89.46 | $86.66 | 2,660,235 |
| 2022-02-09 | $89.01 | $90.10 | $88.80 | $89.45 | $86.65 | 2,605,879 |
| 2022-02-08 | $89.45 | $90.24 | $87.86 | $88.82 | $86.04 | 3,048,413 |
| 2022-02-07 | $88.38 | $91.20 | $88.00 | $90.29 | $87.47 | 4,104,940 |
| 2022-02-04 | $88.05 | $89.50 | $87.90 | $88.84 | $86.06 | 3,256,318 |
| 2022-02-03 | $87.75 | $88.00 | $86.27 | $87.22 | $84.49 | 2,829,436 |
| 2022-02-02 | $87.02 | $87.95 | $84.76 | $87.70 | $84.96 | 4,159,524 |
| 2022-02-01 | $84.08 | $87.80 | $83.45 | $87.66 | $84.92 | 3,360,113 |
| 2022-01-31 | $84.42 | $85.79 | $83.21 | $84.79 | $82.14 | 3,778,707 |
| 2022-01-28 | $86.16 | $89.20 | $81.98 | $84.25 | $81.61 | 6,743,044 |
| 2022-01-27 | $87.23 | $87.85 | $84.00 | $85.82 | $83.14 | 3,920,073 |
| 2022-01-26 | $86.92 | $87.96 | $84.41 | $85.05 | $82.39 | 3,907,904 |
| 2022-01-25 | $82.24 | $86.25 | $81.24 | $85.96 | $83.27 | 3,122,822 |
| 2022-01-24 | $81.22 | $83.11 | $79.53 | $82.83 | $80.24 | 3,804,943 |
| 2022-01-21 | $85.15 | $85.15 | $82.24 | $83.44 | $80.83 | 3,592,736 |
| 2022-01-20 | $86.45 | $88.28 | $85.47 | $85.50 | $82.83 | 2,943,521 |
| 2022-01-19 | $89.52 | $89.55 | $86.50 | $87.24 | $84.51 | 2,997,989 |
| 2022-01-18 | $89.57 | $89.90 | $87.17 | $88.66 | $85.89 | 3,819,039 |
| 2022-01-14 | $86.50 | $88.64 | $86.50 | $88.58 | $85.81 | 3,389,739 |
| 2022-01-13 | $85.81 | $87.99 | $85.81 | $86.78 | $84.07 | 3,706,627 |
| 2022-01-12 | $86.50 | $86.99 | $85.51 | $86.30 | $83.60 | 4,263,350 |
| 2022-01-11 | $84.63 | $86.73 | $84.02 | $86.15 | $83.46 | 4,346,146 |
| 2022-01-10 | $82.33 | $84.30 | $81.97 | $83.86 | $81.24 | 5,816,288 |
| 2022-01-07 | $80.48 | $82.09 | $79.89 | $81.96 | $79.40 | 3,770,954 |
| 2022-01-06 | $80.25 | $80.71 | $78.40 | $80.48 | $77.96 | 3,631,368 |
| 2022-01-05 | $79.25 | $80.26 | $77.86 | $78.32 | $75.87 | 4,196,435 |
| 2022-01-04 | $76.53 | $78.75 | $76.46 | $78.57 | $76.11 | 4,484,384 |
| 2022-01-03 | $72.89 | $75.85 | $72.89 | $75.74 | $73.37 | 3,710,593 |
| 2021-12-31 | $72.25 | $73.05 | $72.05 | $72.46 | $70.19 | 2,283,931 |
| 2021-12-30 | $72.92 | $73.98 | $72.38 | $72.45 | $70.18 | 2,469,226 |
| 2021-12-29 | $73.60 | $73.93 | $72.79 | $72.85 | $70.57 | 2,693,249 |
| 2021-12-28 | $73.10 | $74.20 | $72.96 | $73.93 | $71.62 | 2,317,432 |
| 2021-12-27 | $71.56 | $72.84 | $70.66 | $72.79 | $70.51 | 2,230,538 |
| 2021-12-23 | $72.58 | $73.17 | $71.85 | $71.90 | $69.65 | 2,970,139 |
| 2021-12-22 | $72.32 | $72.98 | $71.48 | $71.62 | $69.38 | 2,320,715 |
| 2021-12-21 | $70.41 | $72.77 | $70.24 | $72.14 | $69.88 | 5,058,536 |
| 2021-12-20 | $69.77 | $71.02 | $68.57 | $69.43 | $67.26 | 5,883,195 |
| 2021-12-17 | $70.84 | $71.89 | $69.53 | $71.80 | $69.55 | 5,988,214 |
| 2021-12-16 | $71.36 | $72.40 | $70.80 | $70.96 | $68.74 | 2,965,665 |
| 2021-12-15 | $70.24 | $71.03 | $69.24 | $70.52 | $68.31 | 2,666,139 |
| 2021-12-14 | $69.45 | $72.42 | $69.32 | $70.73 | $68.52 | 3,360,111 |
| 2021-12-13 | $71.53 | $71.97 | $69.51 | $69.64 | $67.46 | 2,528,025 |
| 2021-12-10 | $73.01 | $73.21 | $71.32 | $72.52 | $70.25 | 2,268,847 |
| 2021-12-09 | $72.01 | $72.85 | $71.26 | $72.30 | $70.04 | 3,913,365 |
| 2021-12-08 | $72.70 | $73.17 | $71.71 | $71.85 | $69.60 | 1,947,670 |
| 2021-12-07 | $72.04 | $74.09 | $72.00 | $72.48 | $70.21 | 2,572,870 |
| 2021-12-06 | $71.10 | $72.31 | $69.54 | $71.07 | $68.85 | 3,866,116 |
| 2021-12-03 | $72.50 | $72.88 | $69.47 | $70.00 | $67.81 | 3,219,673 |
| 2021-12-02 | $68.83 | $71.73 | $67.93 | $71.38 | $69.15 | 3,617,488 |
| 2021-12-01 | $71.40 | $71.83 | $68.63 | $68.67 | $66.52 | 3,978,361 |
| 2021-11-30 | $68.01 | $69.74 | $68.01 | $69.17 | $67.01 | 5,819,951 |
| 2021-11-29 | $70.74 | $71.91 | $69.02 | $69.86 | $67.67 | 3,400,458 |
| 2021-11-26 | $69.87 | $69.97 | $67.08 | $69.25 | $67.08 | 5,044,544 |
| 2021-11-24 | $73.38 | $74.79 | $73.14 | $73.87 | $71.56 | 2,305,228 |
| 2021-11-23 | $73.16 | $74.14 | $72.84 | $73.83 | $71.52 | 3,452,545 |
| 2021-11-22 | $69.61 | $73.44 | $69.57 | $72.19 | $69.93 | 3,782,909 |
| 2021-11-19 | $72.01 | $72.30 | $69.51 | $69.64 | $67.46 | 4,692,548 |
| 2021-11-18 | $74.47 | $75.07 | $73.00 | $73.71 | $71.40 | 2,550,189 |
| 2021-11-17 | $76.23 | $76.57 | $74.48 | $74.68 | $72.34 | 2,300,004 |
| 2021-11-16 | $78.04 | $78.50 | $76.60 | $76.99 | $74.58 | 2,950,027 |
| 2021-11-15 | $78.10 | $79.56 | $77.26 | $78.91 | $75.54 | 3,720,970 |
| 2021-11-12 | $77.18 | $78.14 | $76.56 | $77.47 | $74.16 | 2,129,254 |
| 2021-11-11 | $77.50 | $78.72 | $77.18 | $77.87 | $74.54 | 1,510,504 |
| 2021-11-10 | $79.08 | $79.76 | $77.11 | $77.53 | $74.22 | 2,910,335 |
| 2021-11-09 | $77.82 | $79.23 | $77.27 | $79.17 | $75.79 | 2,354,384 |
| 2021-11-08 | $78.60 | $79.07 | $77.42 | $77.99 | $74.66 | 1,640,797 |
| 2021-11-05 | $78.00 | $78.38 | $76.60 | $77.77 | $74.45 | 2,682,537 |
| 2021-11-04 | $79.84 | $80.13 | $76.31 | $76.88 | $73.60 | 2,859,185 |
| 2021-11-03 | $77.26 | $79.54 | $76.99 | $78.94 | $75.57 | 4,270,800 |
| 2021-11-02 | $78.10 | $79.98 | $77.55 | $77.55 | $74.24 | 4,544,299 |
| 2021-11-01 | $75.41 | $78.18 | $75.30 | $78.14 | $74.80 | 5,628,036 |
| 2021-10-29 | $77.00 | $77.68 | $74.07 | $74.78 | $71.59 | 5,110,922 |
| 2021-10-28 | $76.50 | $77.99 | $76.00 | $76.75 | $73.47 | 3,379,977 |
| 2021-10-27 | $80.50 | $80.85 | $77.13 | $77.35 | $74.05 | 5,417,208 |
| 2021-10-26 | $83.74 | $83.75 | $81.96 | $82.22 | $78.71 | 3,262,743 |
| 2021-10-25 | $83.55 | $84.08 | $82.83 | $83.73 | $80.15 | 1,939,249 |
| 2021-10-22 | $82.93 | $83.85 | $81.52 | $82.89 | $79.35 | 1,880,319 |
| 2021-10-21 | $82.68 | $84.24 | $81.86 | $82.73 | $79.20 | 2,536,207 |
| 2021-10-20 | $82.34 | $83.33 | $81.88 | $83.32 | $79.76 | 2,016,929 |
| 2021-10-19 | $81.40 | $82.89 | $81.06 | $82.78 | $79.24 | 2,880,026 |
| 2021-10-18 | $81.67 | $82.64 | $80.40 | $80.87 | $77.42 | 2,534,548 |
| 2021-10-15 | $83.00 | $83.35 | $81.19 | $81.22 | $77.75 | 2,093,211 |
| 2021-10-14 | $83.10 | $83.53 | $81.73 | $82.16 | $78.65 | 2,283,380 |
| 2021-10-13 | $81.80 | $82.39 | $80.56 | $81.87 | $78.37 | 3,511,912 |
| 2021-10-12 | $82.00 | $83.34 | $81.81 | $82.63 | $79.10 | 2,217,544 |
| 2021-10-11 | $82.96 | $84.51 | $82.01 | $82.04 | $78.54 | 2,671,866 |
| 2021-10-08 | $80.01 | $82.65 | $79.64 | $82.13 | $78.62 | 3,274,088 |
| 2021-10-07 | $78.71 | $79.98 | $78.45 | $79.30 | $75.91 | 2,746,519 |
| 2021-10-06 | $77.02 | $78.68 | $76.27 | $78.39 | $75.04 | 4,437,321 |
| 2021-10-05 | $77.10 | $78.92 | $75.67 | $77.35 | $74.05 | 5,064,952 |
| 2021-10-04 | $73.00 | $75.93 | $72.29 | $75.71 | $72.48 | 6,311,962 |
| 2021-10-01 | $70.09 | $72.78 | $70.09 | $72.57 | $69.47 | 2,859,395 |
| 2021-09-30 | $70.12 | $70.89 | $69.09 | $70.03 | $67.04 | 3,439,043 |
| 2021-09-29 | $70.78 | $70.84 | $69.69 | $69.96 | $66.97 | 2,352,137 |
| 2021-09-28 | $72.26 | $72.95 | $70.77 | $70.91 | $67.88 | 3,790,438 |
| 2021-09-27 | $69.53 | $71.51 | $69.08 | $71.13 | $68.09 | 3,136,273 |
| 2021-09-24 | $67.98 | $68.49 | $67.40 | $68.04 | $65.13 | 2,424,696 |
| 2021-09-23 | $67.09 | $68.87 | $66.88 | $68.61 | $65.68 | 2,520,553 |
| 2021-09-22 | $65.46 | $68.02 | $65.44 | $67.01 | $64.15 | 4,003,699 |
| 2021-09-21 | $65.15 | $65.32 | $63.56 | $64.34 | $61.59 | 2,170,007 |
| 2021-09-20 | $64.30 | $65.32 | $63.19 | $64.27 | $61.52 | 2,989,687 |
| 2021-09-17 | $65.75 | $66.62 | $65.26 | $66.02 | $63.20 | 6,201,971 |
| 2021-09-16 | $66.00 | $66.45 | $65.14 | $65.76 | $62.95 | 2,426,996 |
| 2021-09-15 | $65.88 | $66.92 | $65.47 | $66.03 | $63.21 | 4,584,466 |
| 2021-09-14 | $67.82 | $68.04 | $64.95 | $65.24 | $62.45 | 3,572,503 |
| 2021-09-13 | $67.32 | $67.95 | $66.71 | $67.26 | $64.39 | 3,545,053 |
| 2021-09-10 | $67.74 | $67.75 | $66.15 | $66.38 | $63.54 | 2,477,451 |
| 2021-09-09 | $66.48 | $68.20 | $66.05 | $66.74 | $63.89 | 3,575,665 |
| 2021-09-08 | $69.18 | $69.63 | $66.94 | $66.99 | $64.13 | 2,498,366 |
| 2021-09-07 | $69.09 | $70.40 | $68.72 | $68.74 | $65.80 | 2,108,782 |
| 2021-09-03 | $69.90 | $70.44 | $69.05 | $69.62 | $66.65 | 1,606,198 |
| 2021-09-02 | $69.83 | $71.16 | $69.67 | $69.92 | $66.93 | 2,336,526 |
| 2021-09-01 | $71.46 | $71.46 | $68.91 | $69.21 | $66.25 | 3,334,483 |
| 2021-08-31 | $71.07 | $72.19 | $70.68 | $71.09 | $68.05 | 3,333,522 |
| 2021-08-30 | $73.18 | $73.50 | $71.55 | $71.57 | $68.51 | 1,790,399 |
| 2021-08-27 | $71.30 | $73.17 | $71.24 | $72.61 | $69.51 | 2,349,882 |
| 2021-08-26 | $71.00 | $71.74 | $70.46 | $70.68 | $67.66 | 2,518,503 |
| 2021-08-25 | $70.83 | $72.65 | $70.34 | $72.18 | $69.10 | 2,229,491 |
| 2021-08-24 | $69.58 | $71.22 | $69.16 | $70.93 | $67.90 | 3,351,854 |
| 2021-08-23 | $67.63 | $68.99 | $67.55 | $68.80 | $65.86 | 3,549,901 |
| 2021-08-20 | $65.20 | $66.50 | $64.45 | $65.95 | $63.13 | 4,518,639 |
| 2021-08-19 | $66.84 | $67.25 | $65.35 | $66.27 | $63.44 | 4,008,930 |
| 2021-08-18 | $69.94 | $70.74 | $68.05 | $68.15 | $65.24 | 3,895,199 |
| 2021-08-17 | $70.34 | $71.31 | $69.44 | $69.97 | $66.98 | 3,161,415 |
| 2021-08-16 | $72.89 | $72.98 | $71.51 | $71.85 | $67.91 | 4,753,318 |
| 2021-08-13 | $74.64 | $74.96 | $73.79 | $73.89 | $69.84 | 2,202,200 |
| 2021-08-12 | $74.25 | $74.62 | $73.40 | $74.44 | $70.35 | 1,792,048 |
| 2021-08-11 | $73.98 | $74.54 | $73.44 | $74.41 | $70.33 | 2,021,356 |
| 2021-08-10 | $73.25 | $74.50 | $73.11 | $74.23 | $70.16 | 2,823,889 |
| 2021-08-09 | $72.81 | $73.92 | $72.57 | $73.01 | $69.00 | 2,220,786 |
| 2021-08-06 | $74.35 | $74.67 | $73.39 | $73.96 | $69.90 | 1,808,025 |
| 2021-08-05 | $72.58 | $74.34 | $72.12 | $73.37 | $69.34 | 2,183,159 |
| 2021-08-04 | $73.76 | $73.87 | $71.60 | $71.64 | $67.71 | 4,259,696 |
| 2021-08-03 | $73.50 | $76.10 | $73.12 | $76.07 | $71.90 | 3,148,671 |
| 2021-08-02 | $73.75 | $76.15 | $73.25 | $73.48 | $69.45 | 4,061,231 |
| 2021-07-30 | $74.34 | $74.90 | $72.97 | $73.43 | $69.40 | 3,300,998 |
| 2021-07-29 | $76.17 | $76.40 | $74.66 | $74.78 | $70.68 | 1,936,355 |
| 2021-07-28 | $74.91 | $75.91 | $73.78 | $75.22 | $71.09 | 1,957,971 |
| 2021-07-27 | $73.53 | $74.68 | $72.80 | $74.54 | $70.45 | 1,932,835 |
| 2021-07-26 | $72.38 | $74.39 | $72.27 | $74.32 | $70.24 | 2,168,139 |
| 2021-07-23 | $72.29 | $72.61 | $71.41 | $72.17 | $68.21 | 2,126,090 |
| 2021-07-22 | $73.28 | $73.45 | $71.38 | $72.31 | $68.34 | 2,807,086 |
| 2021-07-21 | $72.50 | $74.30 | $72.38 | $73.76 | $69.71 | 4,450,187 |
| 2021-07-20 | $70.50 | $72.51 | $69.73 | $71.13 | $67.23 | 4,956,907 |
| 2021-07-19 | $72.00 | $72.81 | $70.07 | $70.55 | $66.68 | 5,171,620 |
| 2021-07-16 | $77.79 | $77.97 | $74.22 | $74.48 | $70.39 | 3,305,414 |
| 2021-07-15 | $77.60 | $78.63 | $76.81 | $77.17 | $72.94 | 3,481,013 |
| 2021-07-14 | $81.49 | $82.37 | $78.30 | $78.54 | $74.23 | 4,263,746 |
| 2021-07-13 | $81.81 | $82.33 | $81.08 | $81.65 | $77.17 | 3,340,560 |
| 2021-07-12 | $81.40 | $83.18 | $81.00 | $82.40 | $77.88 | 3,251,865 |
| 2021-07-09 | $81.60 | $82.83 | $80.72 | $82.70 | $78.16 | 2,376,882 |
| 2021-07-08 | $80.38 | $82.17 | $79.73 | $80.79 | $76.36 | 2,484,306 |
| 2021-07-07 | $83.41 | $84.42 | $81.12 | $82.54 | $78.01 | 5,109,264 |
| 2021-07-06 | $88.00 | $88.00 | $84.03 | $84.45 | $79.82 | 6,464,418 |
| 2021-07-02 | $86.78 | $88.66 | $86.35 | $87.90 | $83.08 | 2,080,322 |
| 2021-07-01 | $87.59 | $87.85 | $86.05 | $87.09 | $82.31 | 2,358,413 |
| 2021-06-30 | $85.53 | $85.95 | $85.08 | $85.82 | $81.11 | 3,103,484 |
| 2021-06-29 | $86.16 | $86.51 | $84.69 | $85.11 | $80.44 | 3,392,691 |
| 2021-06-28 | $89.67 | $89.67 | $84.98 | $85.42 | $80.73 | 4,141,785 |
| 2021-06-25 | $89.80 | $90.45 | $88.55 | $90.04 | $85.10 | 8,032,599 |
| 2021-06-24 | $88.82 | $89.99 | $88.03 | $89.69 | $84.77 | 3,097,473 |
| 2021-06-23 | $88.61 | $90.04 | $88.18 | $88.26 | $83.42 | 3,452,518 |
| 2021-06-22 | $86.92 | $88.49 | $85.89 | $87.97 | $83.14 | 2,689,679 |
| 2021-06-21 | $85.21 | $87.52 | $84.95 | $87.35 | $82.56 | 2,828,442 |
| 2021-06-18 | $85.39 | $86.37 | $84.10 | $84.17 | $79.55 | 3,990,645 |
| 2021-06-17 | $90.51 | $91.14 | $86.01 | $86.66 | $81.90 | 3,044,120 |
| 2021-06-16 | $91.57 | $91.96 | $89.77 | $90.74 | $85.76 | 2,150,405 |
| 2021-06-15 | $92.07 | $93.39 | $91.17 | $92.10 | $87.05 | 2,450,089 |
| 2021-06-14 | $91.41 | $92.06 | $90.45 | $91.44 | $86.42 | 2,030,935 |
| 2021-06-11 | $92.32 | $92.64 | $90.91 | $90.97 | $85.98 | 2,518,630 |
| 2021-06-10 | $93.96 | $94.34 | $90.68 | $91.64 | $86.61 | 2,248,760 |
| 2021-06-09 | $93.52 | $93.98 | $92.44 | $92.45 | $87.38 | 3,671,006 |
| 2021-06-08 | $91.72 | $93.77 | $90.26 | $92.56 | $87.48 | 2,778,097 |
| 2021-06-07 | $91.82 | $93.79 | $91.62 | $92.41 | $87.34 | 3,160,045 |
| 2021-06-04 | $90.00 | $91.87 | $89.52 | $91.48 | $86.46 | 3,267,578 |
| 2021-06-03 | $89.24 | $90.47 | $88.39 | $89.21 | $84.31 | 2,996,085 |
| 2021-06-02 | $87.20 | $89.75 | $86.10 | $89.62 | $84.70 | 3,142,109 |
| 2021-06-01 | $85.96 | $87.31 | $85.90 | $86.85 | $82.08 | 3,599,887 |
| 2021-05-28 | $85.00 | $85.10 | $83.64 | $84.22 | $79.60 | 1,723,076 |
| 2021-05-27 | $83.65 | $84.50 | $83.51 | $84.41 | $79.78 | 2,903,691 |
| 2021-05-26 | $83.61 | $83.93 | $83.05 | $83.37 | $78.79 | 2,529,140 |
| 2021-05-25 | $85.03 | $85.32 | $83.14 | $83.23 | $78.66 | 2,433,243 |
| 2021-05-24 | $85.00 | $85.68 | $84.22 | $85.51 | $80.82 | 1,683,270 |
| 2021-05-21 | $85.20 | $86.05 | $84.23 | $84.29 | $79.66 | 2,675,083 |
| 2021-05-20 | $85.74 | $86.13 | $83.96 | $85.10 | $79.58 | 3,492,282 |
| 2021-05-19 | $85.20 | $86.74 | $83.83 | $85.73 | $80.17 | 2,669,671 |
| 2021-05-18 | $88.70 | $89.10 | $86.59 | $86.76 | $81.13 | 2,147,671 |
| 2021-05-17 | $87.49 | $88.99 | $86.75 | $88.70 | $82.95 | 3,022,152 |
| 2021-05-14 | $85.23 | $87.80 | $85.23 | $87.70 | $82.01 | 2,818,396 |
| 2021-05-13 | $84.15 | $86.20 | $83.24 | $84.35 | $78.88 | 2,265,275 |
| 2021-05-12 | $83.59 | $87.58 | $83.53 | $85.34 | $79.80 | 3,060,622 |
| 2021-05-11 | $84.15 | $85.01 | $82.65 | $83.63 | $78.21 | 2,450,652 |
| 2021-05-10 | $87.13 | $87.95 | $85.55 | $85.59 | $80.04 | 2,567,358 |
| 2021-05-07 | $84.50 | $86.29 | $84.26 | $86.04 | $80.46 | 1,894,905 |
| 2021-05-06 | $85.26 | $85.73 | $84.11 | $85.61 | $80.06 | 1,661,248 |
| 2021-05-05 | $83.66 | $85.08 | $82.78 | $84.99 | $79.48 | 2,899,900 |
| 2021-05-04 | $84.46 | $85.12 | $82.23 | $83.03 | $77.64 | 2,867,576 |
| 2021-05-03 | $82.22 | $84.21 | $81.99 | $83.94 | $78.50 | 3,078,223 |
| 2021-04-30 | $80.05 | $82.49 | $79.90 | $80.91 | $75.66 | 3,061,354 |
| 2021-04-29 | $81.00 | $82.28 | $80.38 | $81.12 | $75.86 | 2,814,464 |
| 2021-04-28 | $78.51 | $80.55 | $78.40 | $80.10 | $74.90 | 2,670,651 |
| 2021-04-27 | $76.69 | $78.35 | $76.40 | $78.10 | $73.03 | 1,955,083 |
| 2021-04-26 | $76.49 | $77.41 | $76.25 | $76.50 | $71.54 | 1,582,120 |
| 2021-04-23 | $75.31 | $76.80 | $74.98 | $76.49 | $71.53 | 1,993,125 |
| 2021-04-22 | $77.17 | $77.17 | $74.92 | $74.95 | $70.09 | 2,625,807 |
| 2021-04-21 | $74.62 | $77.35 | $74.33 | $77.02 | $72.02 | 2,553,179 |
| 2021-04-20 | $77.27 | $77.49 | $74.60 | $75.42 | $70.53 | 2,283,883 |
| 2021-04-19 | $78.85 | $79.65 | $77.46 | $77.94 | $72.88 | 2,352,661 |
| 2021-04-16 | $79.56 | $80.45 | $78.15 | $78.69 | $73.59 | 2,422,272 |
| 2021-04-15 | $79.03 | $79.27 | $78.25 | $79.02 | $73.89 | 2,143,816 |
| 2021-04-14 | $78.35 | $80.53 | $78.21 | $79.39 | $74.24 | 2,237,334 |
| 2021-04-13 | $77.26 | $77.84 | $76.66 | $77.62 | $72.59 | 2,000,604 |
| 2021-04-12 | $79.66 | $80.37 | $77.46 | $77.62 | $72.59 | 1,846,620 |
| 2021-04-09 | $78.52 | $80.63 | $78.10 | $79.03 | $73.90 | 3,592,067 |
| 2021-04-08 | $78.96 | $79.17 | $77.66 | $78.42 | $73.33 | 2,908,528 |
| 2021-04-07 | $80.87 | $80.94 | $79.12 | $80.00 | $74.81 | 2,707,163 |
| 2021-04-06 | $82.19 | $82.92 | $80.52 | $80.85 | $75.61 | 2,905,408 |
| 2021-04-05 | $83.04 | $83.37 | $81.18 | $82.06 | $76.74 | 3,060,213 |
| 2021-04-01 | $81.59 | $83.30 | $80.52 | $83.16 | $77.77 | 2,732,912 |
| 2021-03-31 | $81.99 | $82.62 | $81.27 | $81.54 | $76.25 | 2,665,242 |
| 2021-03-30 | $81.76 | $83.31 | $81.60 | $82.31 | $76.97 | 1,960,584 |
| 2021-03-29 | $83.16 | $83.38 | $81.32 | $82.53 | $77.18 | 1,880,583 |
| 2021-03-26 | $83.95 | $84.44 | $82.57 | $84.31 | $78.84 | 2,369,981 |
| 2021-03-25 | $80.78 | $82.73 | $79.13 | $82.44 | $77.09 | 2,613,343 |
| 2021-03-24 | $80.47 | $82.26 | $80.33 | $82.03 | $76.71 | 3,417,604 |
| 2021-03-23 | $79.12 | $80.86 | $77.72 | $78.98 | $73.86 | 3,348,646 |
| 2021-03-22 | $81.41 | $81.94 | $80.36 | $80.58 | $75.35 | 2,946,131 |
| 2021-03-19 | $81.64 | $83.54 | $80.61 | $82.26 | $76.92 | 5,098,201 |
| 2021-03-18 | $84.67 | $85.19 | $81.30 | $81.37 | $76.09 | 3,517,519 |
| 2021-03-17 | $84.95 | $85.72 | $83.65 | $85.46 | $79.92 | 2,490,304 |
| 2021-03-16 | $86.65 | $86.78 | $84.58 | $84.93 | $79.42 | 3,063,951 |
| 2021-03-15 | $88.46 | $89.12 | $86.86 | $87.84 | $82.14 | 2,201,089 |
| 2021-03-12 | $88.98 | $89.13 | $87.49 | $88.66 | $82.91 | 1,864,139 |
| 2021-03-11 | $88.60 | $89.50 | $87.55 | $87.73 | $82.04 | 2,667,686 |
| 2021-03-10 | $85.55 | $89.07 | $84.90 | $88.44 | $82.70 | 2,554,660 |
| 2021-03-09 | $87.69 | $90.59 | $85.33 | $85.40 | $79.86 | 3,497,455 |
| 2021-03-08 | $88.88 | $90.10 | $87.25 | $88.47 | $82.73 | 2,892,272 |
| 2021-03-05 | $86.61 | $87.43 | $84.11 | $87.35 | $81.68 | 3,367,091 |
| 2021-03-04 | $84.45 | $86.16 | $82.79 | $84.41 | $78.93 | 2,829,315 |
| 2021-03-03 | $83.12 | $85.62 | $82.81 | $83.84 | $78.40 | 2,352,430 |
| 2021-03-02 | $84.26 | $85.34 | $82.19 | $82.27 | $76.93 | 2,354,128 |
| 2021-03-01 | $85.05 | $85.75 | $84.10 | $84.70 | $79.21 | 2,231,004 |
| 2021-02-26 | $83.92 | $84.44 | $80.16 | $83.05 | $77.66 | 4,782,301 |
| 2021-02-25 | $88.00 | $88.05 | $84.21 | $84.64 | $79.15 | 2,764,399 |
| 2021-02-24 | $85.85 | $87.94 | $85.53 | $87.25 | $81.59 | 3,540,784 |
| 2021-02-23 | $85.25 | $85.99 | $82.39 | $85.53 | $79.98 | 2,557,175 |
| 2021-02-22 | $81.47 | $85.37 | $81.16 | $83.96 | $78.51 | 3,209,299 |
| 2021-02-19 | $79.77 | $82.98 | $79.51 | $82.31 | $76.97 | 3,401,823 |
| 2021-02-18 | $80.17 | $80.59 | $78.91 | $80.05 | $74.05 | 2,074,993 |
| 2021-02-17 | $80.00 | $80.91 | $78.23 | $80.64 | $74.59 | 2,125,652 |
| 2021-02-16 | $78.89 | $80.60 | $78.10 | $79.39 | $73.44 | 2,763,706 |
| 2021-02-12 | $77.06 | $77.79 | $76.24 | $77.23 | $71.44 | 1,954,789 |
| 2021-02-11 | $76.40 | $77.26 | $74.85 | $77.24 | $71.45 | 2,307,966 |
| 2021-02-10 | $74.80 | $76.78 | $74.45 | $76.72 | $70.97 | 2,212,330 |
| 2021-02-09 | $75.45 | $75.56 | $73.84 | $74.53 | $68.94 | 2,634,367 |
| 2021-02-08 | $72.80 | $76.14 | $72.55 | $75.79 | $70.11 | 2,678,792 |
| 2021-02-05 | $73.15 | $73.51 | $71.35 | $72.04 | $66.64 | 2,466,668 |
| 2021-02-04 | $71.56 | $72.60 | $70.74 | $71.93 | $66.54 | 1,997,224 |
| 2021-02-03 | $68.66 | $71.39 | $68.66 | $71.29 | $65.94 | 2,599,046 |
| 2021-02-02 | $69.16 | $70.15 | $67.61 | $68.66 | $63.51 | 2,319,039 |
| 2021-02-01 | $68.34 | $68.45 | $65.38 | $67.38 | $62.33 | 2,968,958 |
| 2021-01-29 | $69.30 | $71.40 | $67.39 | $67.80 | $62.72 | 5,732,821 |
| 2021-01-28 | $71.70 | $72.62 | $70.56 | $71.45 | $66.09 | 2,654,497 |
| 2021-01-27 | $70.22 | $73.18 | $69.70 | $71.20 | $65.86 | 3,080,395 |
| 2021-01-26 | $72.85 | $74.08 | $71.26 | $71.31 | $65.96 | 2,056,790 |
| 2021-01-25 | $72.00 | $73.20 | $71.03 | $72.08 | $66.68 | 3,003,634 |
| 2021-01-22 | $71.70 | $73.09 | $71.15 | $72.55 | $67.11 | 2,563,594 |
| 2021-01-21 | $74.56 | $75.41 | $72.63 | $73.16 | $67.67 | 2,698,745 |
| 2021-01-20 | $75.40 | $75.96 | $73.94 | $75.39 | $69.74 | 2,566,771 |
| 2021-01-19 | $72.72 | $75.17 | $72.08 | $74.78 | $69.17 | 2,976,262 |
| 2021-01-15 | $73.15 | $73.46 | $70.93 | $71.74 | $66.36 | 3,413,699 |
| 2021-01-14 | $72.03 | $74.95 | $72.00 | $74.14 | $68.58 | 3,028,678 |
| 2021-01-13 | $73.50 | $73.70 | $71.53 | $71.77 | $66.39 | 2,520,582 |
| 2021-01-12 | $72.72 | $74.07 | $71.64 | $73.74 | $68.21 | 2,645,508 |
| 2021-01-11 | $69.00 | $72.80 | $68.68 | $72.27 | $66.85 | 4,944,577 |
| 2021-01-08 | $72.51 | $72.60 | $70.34 | $70.71 | $65.41 | 2,683,622 |
| 2021-01-07 | $71.50 | $73.31 | $70.78 | $71.86 | $66.47 | 2,568,254 |
| 2021-01-06 | $73.01 | $73.42 | $70.34 | $71.22 | $65.88 | 5,097,922 |
| 2021-01-05 | $70.00 | $73.78 | $70.00 | $71.75 | $66.37 | 3,907,023 |
| 2021-01-04 | $70.61 | $71.29 | $68.56 | $69.88 | $64.64 | 2,714,167 |
| 2020-12-31 | $70.50 | $70.74 | $69.76 | $69.94 | $64.70 | 2,003,500 |
| 2020-12-30 | $68.59 | $70.91 | $68.49 | $70.60 | $65.31 | 2,906,007 |
| 2020-12-29 | $69.45 | $69.87 | $67.78 | $68.38 | $63.25 | 3,847,467 |
| 2020-12-28 | $69.44 | $70.93 | $69.04 | $69.33 | $64.13 | 2,341,115 |
| 2020-12-24 | $69.19 | $69.28 | $68.04 | $68.73 | $63.58 | 1,295,243 |
| 2020-12-23 | $68.38 | $69.97 | $68.01 | $69.36 | $64.16 | 2,988,063 |
| 2020-12-22 | $66.52 | $68.18 | $66.15 | $67.51 | $62.45 | 3,574,303 |
| 2020-12-21 | $64.76 | $67.26 | $63.80 | $66.49 | $61.50 | 3,479,152 |
| 2020-12-18 | $67.09 | $67.52 | $66.06 | $66.85 | $61.84 | 8,457,011 |
| 2020-12-17 | $67.86 | $67.87 | $66.40 | $67.17 | $62.13 | 3,162,471 |
| 2020-12-16 | $68.45 | $68.50 | $66.92 | $67.29 | $62.24 | 3,395,174 |
| 2020-12-15 | $67.16 | $68.69 | $66.25 | $68.25 | $63.13 | 3,028,539 |
| 2020-12-14 | $69.71 | $70.55 | $66.87 | $67.19 | $62.15 | 2,816,386 |
| 2020-12-11 | $70.20 | $70.42 | $68.45 | $69.51 | $64.30 | 2,557,008 |
| 2020-12-10 | $68.15 | $71.70 | $68.15 | $70.86 | $65.55 | 3,352,563 |
| 2020-12-09 | $68.46 | $70.10 | $66.98 | $68.77 | $63.61 | 3,602,172 |
| 2020-12-08 | $66.06 | $69.08 | $66.06 | $67.39 | $62.34 | 3,050,808 |
| 2020-12-07 | $68.32 | $68.81 | $66.32 | $67.05 | $62.02 | 3,059,542 |
| 2020-12-04 | $66.74 | $69.92 | $66.52 | $69.32 | $64.12 | 4,437,462 |
| 2020-12-03 | $64.75 | $66.90 | $63.84 | $65.02 | $60.15 | 2,732,736 |
| 2020-12-02 | $61.20 | $65.28 | $61.04 | $64.43 | $59.60 | 4,410,677 |
| 2020-12-01 | $62.78 | $64.18 | $61.53 | $61.88 | $57.24 | 4,011,966 |
| 2020-11-30 | $64.26 | $64.50 | $60.30 | $60.58 | $56.04 | 6,423,021 |
| 2020-11-27 | $65.62 | $66.25 | $64.70 | $65.23 | $60.34 | 1,936,013 |
| 2020-11-25 | $66.88 | $67.23 | $65.77 | $66.26 | $61.29 | 3,755,886 |
| 2020-11-24 | $68.15 | $68.71 | $66.60 | $67.72 | $62.64 | 4,193,509 |
| 2020-11-23 | $62.72 | $65.92 | $62.60 | $65.84 | $60.90 | 4,506,466 |
| 2020-11-20 | $61.30 | $62.49 | $61.01 | $61.59 | $56.97 | 2,651,716 |
| 2020-11-19 | $60.00 | $61.82 | $59.53 | $61.45 | $56.84 | 2,673,663 |
| 2020-11-18 | $64.76 | $64.85 | $60.72 | $60.75 | $56.20 | 4,151,026 |
| 2020-11-17 | $61.25 | $64.43 | $60.25 | $64.34 | $59.52 | 5,370,214 |
| 2020-11-16 | $61.19 | $63.14 | $59.10 | $62.62 | $57.92 | 6,020,348 |
| 2020-11-13 | $55.57 | $59.50 | $55.50 | $58.76 | $53.58 | 5,658,371 |
| 2020-11-12 | $57.68 | $58.53 | $54.60 | $54.85 | $50.02 | 5,079,940 |
| 2020-11-11 | $58.90 | $58.99 | $57.69 | $58.98 | $53.78 | 4,588,526 |
| 2020-11-10 | $58.69 | $58.78 | $55.70 | $58.14 | $53.02 | 5,192,434 |
| 2020-11-09 | $52.42 | $58.23 | $52.30 | $57.03 | $52.01 | 8,912,774 |
| 2020-11-06 | $48.11 | $48.89 | $46.19 | $46.68 | $42.57 | 3,617,112 |
| 2020-11-05 | $47.71 | $48.91 | $47.43 | $48.19 | $43.95 | 3,211,571 |
| 2020-11-04 | $47.66 | $49.25 | $46.61 | $47.92 | $43.70 | 3,709,042 |
| 2020-11-03 | $48.62 | $49.04 | $46.85 | $47.52 | $43.33 | 3,287,310 |
| 2020-11-02 | $47.38 | $48.48 | $46.51 | $47.96 | $43.74 | 3,732,559 |
| 2020-10-30 | $45.38 | $46.74 | $44.91 | $46.66 | $42.55 | 4,579,288 |
| 2020-10-29 | $43.62 | $46.18 | $43.27 | $45.98 | $41.93 | 4,436,266 |
| 2020-10-28 | $45.73 | $46.50 | $44.14 | $44.22 | $40.32 | 4,911,672 |
| 2020-10-27 | $48.00 | $48.37 | $47.02 | $47.07 | $42.92 | 3,525,708 |
| 2020-10-26 | $49.64 | $49.65 | $47.90 | $48.14 | $43.90 | 3,215,005 |
| 2020-10-23 | $50.55 | $51.44 | $49.41 | $50.48 | $46.03 | 3,291,382 |
| 2020-10-22 | $48.68 | $50.19 | $47.55 | $50.01 | $45.60 | 3,408,707 |
| 2020-10-21 | $48.88 | $49.82 | $48.66 | $48.72 | $44.43 | 3,798,361 |
| 2020-10-20 | $49.37 | $50.09 | $49.08 | $49.59 | $45.22 | 3,471,831 |
| 2020-10-19 | $50.91 | $50.93 | $48.88 | $48.95 | $44.64 | 3,683,154 |
| 2020-10-16 | $52.46 | $52.50 | $50.47 | $50.58 | $46.12 | 2,939,724 |
| 2020-10-15 | $51.05 | $52.74 | $50.42 | $52.51 | $47.88 | 3,502,154 |
| 2020-10-14 | $51.72 | $53.36 | $51.53 | $52.08 | $47.49 | 2,112,867 |
| 2020-10-13 | $52.87 | $53.46 | $51.12 | $51.27 | $46.75 | 2,885,576 |
| 2020-10-12 | $52.66 | $54.36 | $51.93 | $53.46 | $48.75 | 2,768,995 |
| 2020-10-09 | $54.04 | $54.50 | $52.55 | $53.04 | $48.37 | 3,185,968 |
| 2020-10-08 | $52.12 | $53.66 | $52.06 | $53.64 | $48.92 | 2,397,977 |
| 2020-10-07 | $51.45 | $52.18 | $50.65 | $51.93 | $47.36 | 2,621,494 |
| 2020-10-06 | $53.49 | $53.49 | $50.94 | $51.06 | $46.56 | 2,926,513 |
| 2020-10-05 | $51.83 | $53.13 | $51.72 | $52.55 | $47.92 | 2,711,639 |
| 2020-10-02 | $48.96 | $51.76 | $48.82 | $51.06 | $46.56 | 3,453,476 |
| 2020-10-01 | $51.19 | $51.60 | $49.75 | $50.28 | $45.85 | 4,047,133 |
| 2020-09-30 | $52.47 | $53.05 | $51.59 | $51.84 | $47.27 | 2,670,325 |
| 2020-09-29 | $53.76 | $53.82 | $51.76 | $52.19 | $47.59 | 2,464,654 |
| 2020-09-28 | $53.94 | $54.64 | $53.43 | $53.98 | $49.23 | 2,126,626 |
| 2020-09-25 | $52.07 | $53.28 | $51.70 | $52.88 | $48.22 | 2,824,527 |
| 2020-09-24 | $52.30 | $53.85 | $51.05 | $52.85 | $48.19 | 2,980,966 |
| 2020-09-23 | $55.47 | $55.82 | $52.56 | $52.63 | $47.99 | 3,725,292 |
| 2020-09-22 | $55.71 | $56.82 | $54.87 | $55.36 | $50.48 | 4,135,916 |
| 2020-09-21 | $57.92 | $58.23 | $55.58 | $55.92 | $50.99 | 6,187,532 |
| 2020-09-18 | $59.25 | $60.72 | $58.93 | $59.82 | $54.55 | 7,292,385 |
| 2020-09-17 | $58.82 | $60.42 | $58.76 | $60.35 | $55.03 | 4,186,969 |
| 2020-09-16 | $58.75 | $61.73 | $58.11 | $60.51 | $55.18 | 5,347,858 |
| 2020-09-15 | $58.25 | $59.54 | $57.71 | $58.05 | $52.94 | 3,397,667 |
| 2020-09-14 | $57.52 | $58.92 | $57.43 | $58.37 | $53.23 | 2,889,682 |
| 2020-09-11 | $55.69 | $57.42 | $54.88 | $57.07 | $52.04 | 3,002,097 |
| 2020-09-10 | $58.16 | $58.26 | $55.35 | $55.36 | $50.48 | 3,100,885 |
| 2020-09-09 | $58.04 | $58.63 | $57.16 | $57.87 | $52.77 | 3,057,108 |
| 2020-09-08 | $58.32 | $59.63 | $57.87 | $57.96 | $52.85 | 4,120,005 |
| 2020-09-04 | $60.00 | $60.64 | $58.56 | $58.98 | $53.78 | 3,420,393 |
| 2020-09-03 | $60.13 | $61.73 | $59.20 | $59.69 | $54.43 | 3,365,737 |
| 2020-09-02 | $58.59 | $60.38 | $57.83 | $60.05 | $54.76 | 4,491,722 |
| 2020-09-01 | $58.38 | $59.41 | $57.71 | $58.79 | $53.61 | 3,195,032 |
| 2020-08-31 | $61.85 | $61.92 | $58.46 | $58.47 | $53.32 | 3,656,992 |
| 2020-08-28 | $60.35 | $62.07 | $60.35 | $61.79 | $56.35 | 2,470,843 |
| 2020-08-27 | $60.18 | $60.43 | $59.07 | $60.26 | $54.95 | 3,160,242 |
| 2020-08-26 | $61.42 | $61.84 | $60.01 | $60.03 | $54.74 | 3,003,408 |
| 2020-08-25 | $63.70 | $63.95 | $61.42 | $61.63 | $56.20 | 2,303,863 |
| 2020-08-24 | $61.25 | $63.68 | $60.68 | $63.65 | $58.04 | 3,011,164 |
| 2020-08-21 | $61.00 | $61.78 | $60.57 | $60.97 | $55.60 | 3,125,231 |
| 2020-08-20 | $60.76 | $61.59 | $60.62 | $60.97 | $55.60 | 2,598,679 |
| 2020-08-19 | $61.50 | $62.09 | $60.37 | $61.42 | $56.01 | 3,100,845 |
| 2020-08-18 | $62.26 | $62.50 | $61.09 | $61.31 | $55.91 | 2,658,848 |
| 2020-08-17 | $62.70 | $63.14 | $62.13 | $62.36 | $56.87 | 2,810,265 |
| 2020-08-14 | $62.10 | $63.76 | $61.86 | $63.66 | $57.23 | 2,638,121 |
| 2020-08-13 | $63.85 | $64.29 | $62.62 | $62.63 | $56.30 | 2,875,543 |
| 2020-08-12 | $65.34 | $65.51 | $63.81 | $64.41 | $57.90 | 3,442,555 |
| 2020-08-11 | $66.39 | $67.47 | $63.75 | $64.11 | $57.63 | 3,544,158 |
| 2020-08-10 | $63.37 | $64.92 | $62.90 | $64.87 | $58.31 | 3,387,086 |
| 2020-08-07 | $60.60 | $62.99 | $60.14 | $62.87 | $56.52 | 2,913,999 |
| 2020-08-06 | $61.10 | $62.95 | $60.68 | $60.97 | $54.81 | 3,187,788 |
| 2020-08-05 | $63.12 | $63.12 | $60.53 | $61.96 | $55.70 | 4,595,467 |
| 2020-08-04 | $60.75 | $62.33 | $60.12 | $61.85 | $55.60 | 3,412,611 |
| 2020-08-03 | $61.31 | $62.00 | $60.04 | $61.12 | $54.94 | 4,331,873 |
| 2020-07-31 | $61.37 | $63.10 | $60.59 | $62.02 | $55.75 | 5,835,880 |
| 2020-07-30 | $64.01 | $64.21 | $61.30 | $63.09 | $56.71 | 3,118,401 |
| 2020-07-29 | $64.16 | $65.59 | $63.71 | $65.58 | $58.95 | 2,449,149 |
| 2020-07-28 | $64.14 | $64.96 | $63.40 | $63.58 | $57.15 | 2,428,573 |
| 2020-07-27 | $64.75 | $65.03 | $63.60 | $64.59 | $58.06 | 1,826,579 |
| 2020-07-24 | $65.45 | $66.48 | $64.75 | $65.06 | $58.49 | 2,040,648 |
| 2020-07-23 | $64.82 | $65.70 | $63.97 | $65.18 | $58.59 | 2,104,706 |
| 2020-07-22 | $65.16 | $65.53 | $63.91 | $65.25 | $58.66 | 2,585,748 |
| 2020-07-21 | $63.73 | $66.90 | $63.50 | $66.42 | $59.71 | 3,241,245 |
| 2020-07-20 | $63.85 | $64.56 | $62.27 | $62.33 | $56.03 | 2,077,921 |
| 2020-07-17 | $65.31 | $66.16 | $63.59 | $63.84 | $57.39 | 2,121,658 |
| 2020-07-16 | $65.07 | $66.12 | $63.87 | $64.87 | $58.31 | 1,855,310 |
| 2020-07-15 | $63.97 | $65.72 | $62.70 | $65.46 | $58.84 | 3,632,868 |
| 2020-07-14 | $59.63 | $62.21 | $59.40 | $61.96 | $55.70 | 3,417,515 |
| 2020-07-13 | $61.34 | $61.77 | $59.50 | $60.27 | $54.18 | 3,480,349 |
| 2020-07-10 | $58.73 | $61.12 | $58.72 | $61.06 | $54.89 | 4,246,241 |
| 2020-07-09 | $64.00 | $64.33 | $58.92 | $58.98 | $53.02 | 6,094,509 |
| 2020-07-08 | $64.68 | $65.56 | $63.64 | $63.98 | $57.51 | 3,795,009 |
| 2020-07-07 | $67.19 | $67.25 | $64.48 | $64.61 | $58.08 | 3,120,358 |
| 2020-07-06 | $69.61 | $69.95 | $66.28 | $68.09 | $61.21 | 3,590,778 |
| 2020-07-02 | $70.27 | $70.98 | $68.28 | $68.42 | $61.51 | 2,618,048 |
| 2020-07-01 | $71.77 | $73.35 | $68.83 | $69.11 | $62.13 | 2,251,841 |
| 2020-06-30 | $68.02 | $72.35 | $67.26 | $71.90 | $64.63 | 3,502,492 |
| 2020-06-29 | $68.84 | $69.76 | $67.82 | $68.66 | $61.72 | 2,365,292 |
| 2020-06-26 | $69.73 | $69.75 | $67.96 | $68.07 | $61.19 | 3,796,778 |
| 2020-06-25 | $69.42 | $71.46 | $68.89 | $70.07 | $62.99 | 2,653,714 |
| 2020-06-24 | $73.50 | $73.72 | $69.32 | $69.99 | $62.92 | 3,559,232 |
| 2020-06-23 | $74.75 | $75.46 | $74.17 | $74.70 | $67.15 | 2,749,654 |
| 2020-06-22 | $74.10 | $74.84 | $72.90 | $74.40 | $66.88 | 2,455,337 |
| 2020-06-19 | $78.00 | $78.41 | $74.61 | $74.70 | $67.15 | 7,483,806 |
| 2020-06-18 | $72.51 | $76.67 | $72.10 | $76.24 | $68.54 | 3,746,830 |
| 2020-06-17 | $77.04 | $77.27 | $72.84 | $72.88 | $65.51 | 3,661,744 |
| 2020-06-16 | $78.90 | $78.95 | $75.18 | $77.04 | $69.25 | 3,419,014 |
| 2020-06-15 | $73.43 | $76.59 | $72.60 | $75.60 | $67.96 | 4,308,917 |
| 2020-06-12 | $77.73 | $79.66 | $75.32 | $77.26 | $69.45 | 3,025,661 |
| 2020-06-11 | $78.01 | $79.85 | $74.96 | $75.00 | $67.42 | 4,386,216 |
| 2020-06-10 | $85.05 | $87.02 | $83.41 | $84.33 | $75.81 | 3,199,393 |
| 2020-06-09 | $86.56 | $86.91 | $85.13 | $85.67 | $77.01 | 3,808,874 |
| 2020-06-08 | $88.56 | $89.79 | $87.39 | $89.73 | $80.66 | 3,355,666 |
| 2020-06-05 | $86.77 | $88.46 | $86.15 | $87.40 | $78.57 | 3,765,049 |
| 2020-06-04 | $82.56 | $83.64 | $81.68 | $83.13 | $74.73 | 2,586,339 |
| 2020-06-03 | $82.85 | $84.36 | $82.64 | $83.73 | $75.27 | 2,561,946 |
| 2020-06-02 | $79.64 | $81.73 | $79.08 | $81.57 | $73.33 | 3,149,177 |
| 2020-06-01 | $78.03 | $78.97 | $76.31 | $78.83 | $70.86 | 2,470,063 |
| 2020-05-29 | $78.33 | $79.30 | $77.08 | $78.26 | $70.35 | 4,305,178 |
| 2020-05-28 | $81.92 | $82.03 | $78.20 | $78.56 | $70.62 | 4,128,898 |
| 2020-05-27 | $80.00 | $81.92 | $79.11 | $81.73 | $73.47 | 3,328,117 |
| 2020-05-26 | $79.16 | $79.92 | $78.46 | $78.97 | $70.99 | 2,747,379 |
| 2020-05-22 | $76.34 | $76.84 | $75.15 | $76.46 | $68.73 | 2,036,084 |
| 2020-05-21 | $78.65 | $79.10 | $76.82 | $77.09 | $69.30 | 2,299,457 |
| 2020-05-20 | $76.81 | $79.11 | $76.65 | $78.25 | $70.34 | 3,500,915 |
| 2020-05-19 | $76.00 | $76.81 | $74.11 | $75.22 | $67.62 | 3,736,727 |
| 2020-05-18 | $75.00 | $77.74 | $74.74 | $76.28 | $68.57 | 4,530,887 |
| 2020-05-15 | $70.47 | $71.90 | $69.13 | $70.93 | $63.76 | 2,830,040 |
| 2020-05-14 | $69.60 | $72.79 | $67.87 | $71.75 | $63.69 | 3,158,967 |
| 2020-05-13 | $73.00 | $73.36 | $70.52 | $71.03 | $63.05 | 3,687,405 |
| 2020-05-12 | $77.12 | $77.37 | $73.49 | $73.53 | $65.27 | 3,116,272 |
| 2020-05-11 | $76.16 | $77.74 | $75.85 | $76.67 | $68.06 | 3,441,831 |
| 2020-05-08 | $74.63 | $77.44 | $73.78 | $77.06 | $68.40 | 3,273,192 |
| 2020-05-07 | $73.79 | $75.63 | $72.53 | $73.31 | $65.08 | 3,586,944 |
| 2020-05-06 | $75.82 | $76.29 | $71.82 | $71.91 | $63.83 | 5,967,201 |
| 2020-05-05 | $75.50 | $76.77 | $73.91 | $75.20 | $66.75 | 6,931,628 |
| 2020-05-04 | $66.01 | $74.41 | $65.70 | $73.48 | $65.23 | 7,573,493 |
| 2020-05-01 | $70.55 | $71.37 | $65.26 | $66.36 | $58.91 | 6,625,551 |
| 2020-04-30 | $73.51 | $75.63 | $72.01 | $73.17 | $64.95 | 5,987,204 |
| 2020-04-29 | $70.00 | $73.80 | $69.50 | $73.50 | $65.24 | 5,168,639 |
| 2020-04-28 | $65.15 | $67.67 | $64.23 | $67.34 | $59.78 | 3,850,015 |
| 2020-04-27 | $60.65 | $64.13 | $60.17 | $63.49 | $56.36 | 3,234,185 |
| 2020-04-24 | $61.00 | $61.62 | $59.53 | $60.53 | $53.73 | 3,399,885 |
| 2020-04-23 | $60.07 | $60.64 | $58.36 | $59.97 | $53.23 | 3,418,690 |
| 2020-04-22 | $59.67 | $59.87 | $57.35 | $58.18 | $51.65 | 3,070,675 |
| 2020-04-21 | $55.51 | $58.00 | $54.41 | $56.80 | $50.42 | 3,286,387 |
| 2020-04-20 | $57.00 | $60.28 | $56.51 | $58.12 | $51.59 | 3,467,344 |
| 2020-04-17 | $54.95 | $59.69 | $54.64 | $59.53 | $52.84 | 5,599,733 |
| 2020-04-16 | $55.97 | $56.39 | $53.16 | $53.53 | $47.52 | 4,346,012 |
| 2020-04-15 | $58.31 | $58.40 | $55.06 | $56.47 | $50.13 | 4,084,416 |
| 2020-04-14 | $61.81 | $62.41 | $60.08 | $61.07 | $54.21 | 3,489,320 |
| 2020-04-13 | $63.10 | $63.80 | $60.98 | $61.56 | $54.65 | 3,438,038 |
| 2020-04-09 | $67.11 | $67.44 | $59.40 | $61.52 | $54.61 | 5,313,560 |
| 2020-04-08 | $59.62 | $64.20 | $59.39 | $63.70 | $56.55 | 3,751,917 |
| 2020-04-07 | $60.17 | $61.56 | $58.01 | $58.63 | $52.04 | 5,280,054 |
| 2020-04-06 | $54.09 | $57.93 | $53.44 | $57.42 | $50.97 | 5,346,334 |
| 2020-04-03 | $53.00 | $53.35 | $50.34 | $51.62 | $45.82 | 3,587,176 |
| 2020-04-02 | $51.50 | $56.10 | $50.06 | $51.72 | $45.91 | 5,167,518 |
| 2020-04-01 | $51.47 | $51.85 | $49.04 | $49.51 | $43.95 | 4,142,683 |
| 2020-03-31 | $55.71 | $56.50 | $52.05 | $53.65 | $47.62 | 4,743,836 |
| 2020-03-30 | $50.67 | $54.93 | $48.69 | $54.16 | $48.08 | 5,207,685 |
| 2020-03-27 | $52.08 | $54.34 | $50.05 | $52.32 | $46.44 | 4,189,351 |
| 2020-03-26 | $51.40 | $56.74 | $51.06 | $54.39 | $48.28 | 6,014,401 |
| 2020-03-25 | $46.19 | $52.90 | $43.66 | $50.50 | $44.83 | 6,515,356 |
| 2020-03-24 | $45.75 | $46.32 | $42.40 | $45.58 | $40.46 | 5,472,165 |
| 2020-03-23 | $47.69 | $48.00 | $41.41 | $42.09 | $37.36 | 6,074,162 |
| 2020-03-20 | $47.19 | $50.96 | $45.36 | $48.35 | $42.92 | 7,603,902 |
| 2020-03-19 | $43.25 | $46.64 | $41.81 | $45.68 | $40.55 | 4,934,600 |
| 2020-03-18 | $44.84 | $46.93 | $40.04 | $42.97 | $38.14 | 6,486,664 |
| 2020-03-17 | $49.08 | $50.73 | $45.96 | $46.67 | $41.43 | 6,273,808 |
| 2020-03-16 | $46.77 | $57.59 | $45.32 | $48.27 | $42.85 | 7,178,978 |
| 2020-03-13 | $50.71 | $54.41 | $46.65 | $54.36 | $48.25 | 6,997,088 |
| 2020-03-12 | $51.02 | $51.21 | $44.81 | $46.40 | $41.19 | 11,484,401 |
| 2020-03-11 | $61.04 | $61.67 | $54.12 | $55.15 | $48.96 | 8,448,509 |
| 2020-03-10 | $65.95 | $66.87 | $60.29 | $63.36 | $56.24 | 7,046,669 |
| 2020-03-09 | $62.65 | $69.10 | $60.20 | $62.09 | $55.12 | 7,990,876 |
| 2020-03-06 | $70.00 | $71.16 | $68.02 | $69.30 | $61.52 | 6,374,196 |
| 2020-03-05 | $72.15 | $73.82 | $71.53 | $71.98 | $63.90 | 5,724,764 |
| 2020-03-04 | $74.02 | $74.77 | $72.42 | $74.63 | $66.25 | 4,201,826 |
| 2020-03-03 | $75.46 | $77.58 | $72.10 | $72.86 | $64.68 | 5,710,315 |
| 2020-03-02 | $75.27 | $75.45 | $72.22 | $75.11 | $66.67 | 5,278,775 |
| 2020-02-28 | $71.70 | $75.37 | $71.39 | $74.86 | $66.45 | 7,137,775 |
| 2020-02-27 | $78.70 | $78.74 | $74.24 | $74.26 | $65.92 | 6,899,393 |
| 2020-02-26 | $83.10 | $83.74 | $80.28 | $80.33 | $71.31 | 4,156,284 |
| 2020-02-25 | $86.83 | $87.30 | $82.27 | $82.81 | $73.51 | 4,211,736 |
| 2020-02-24 | $86.62 | $87.88 | $85.93 | $86.56 | $76.84 | 3,732,742 |
| 2020-02-21 | $89.52 | $90.16 | $88.69 | $89.25 | $79.23 | 2,406,868 |
| 2020-02-20 | $88.51 | $90.29 | $88.41 | $90.19 | $80.06 | 2,905,909 |
| 2020-02-19 | $88.50 | $88.73 | $86.72 | $88.36 | $78.44 | 2,441,848 |
| 2020-02-18 | $88.71 | $89.10 | $87.07 | $88.00 | $78.12 | 4,542,590 |
| 2020-02-14 | $89.52 | $90.23 | $88.61 | $89.47 | $79.42 | 2,254,908 |
| 2020-02-13 | $91.00 | $91.47 | $90.17 | $90.34 | $79.39 | 2,727,691 |
| 2020-02-12 | $91.59 | $92.30 | $90.45 | $91.14 | $80.10 | 2,356,691 |
| 2020-02-11 | $90.94 | $90.98 | $89.55 | $90.27 | $79.33 | 2,682,638 |
| 2020-02-10 | $89.86 | $91.04 | $89.62 | $90.26 | $79.32 | 2,171,395 |
| 2020-02-07 | $89.97 | $90.49 | $89.26 | $90.33 | $79.39 | 2,481,481 |
| 2020-02-06 | $92.99 | $93.07 | $90.05 | $90.22 | $79.29 | 2,606,055 |
| 2020-02-05 | $90.37 | $93.29 | $90.31 | $92.64 | $81.42 | 3,100,723 |
| 2020-02-04 | $90.57 | $90.86 | $88.28 | $88.72 | $77.97 | 3,427,233 |
| 2020-02-03 | $91.29 | $91.38 | $88.44 | $88.97 | $78.19 | 4,306,807 |
| 2020-01-31 | $94.90 | $94.93 | $90.21 | $91.37 | $80.30 | 6,450,360 |
| 2020-01-30 | $95.23 | $96.55 | $94.50 | $96.41 | $84.73 | 2,609,049 |
| 2020-01-29 | $97.18 | $98.91 | $95.55 | $95.80 | $84.19 | 2,395,603 |
| 2020-01-28 | $97.45 | $97.90 | $96.61 | $96.69 | $84.97 | 2,926,859 |
| 2020-01-27 | $98.27 | $98.35 | $96.62 | $96.92 | $85.18 | 2,472,811 |
| 2020-01-24 | $101.90 | $101.99 | $99.37 | $100.32 | $88.17 | 2,120,498 |
| 2020-01-23 | $101.49 | $102.13 | $100.00 | $102.08 | $89.71 | 3,520,291 |
| 2020-01-22 | $102.80 | $102.99 | $101.57 | $101.86 | $89.52 | 2,505,422 |
| 2020-01-21 | $102.50 | $102.99 | $101.91 | $102.34 | $89.94 | 2,102,017 |
| 2020-01-17 | $103.79 | $103.95 | $102.52 | $103.31 | $90.79 | 2,781,495 |
| 2020-01-16 | $105.56 | $105.67 | $103.65 | $103.79 | $91.21 | 2,568,191 |
| 2020-01-15 | $105.57 | $105.71 | $104.12 | $104.89 | $92.18 | 2,386,282 |
| 2020-01-14 | $105.27 | $106.66 | $104.99 | $106.38 | $93.49 | 2,753,427 |
| 2020-01-13 | $104.92 | $106.02 | $104.54 | $105.30 | $92.54 | 2,243,088 |
| 2020-01-10 | $105.64 | $106.75 | $104.81 | $104.87 | $92.16 | 1,910,747 |
| 2020-01-09 | $103.38 | $105.67 | $102.22 | $105.62 | $92.82 | 3,127,683 |
| 2020-01-08 | $108.32 | $108.44 | $103.81 | $104.10 | $91.49 | 3,452,628 |
| 2020-01-07 | $107.13 | $108.22 | $106.74 | $108.14 | $95.04 | 2,688,535 |
| 2020-01-06 | $108.24 | $108.44 | $107.21 | $107.81 | $94.75 | 3,913,229 |
| 2020-01-03 | $111.25 | $112.42 | $108.19 | $108.49 | $95.35 | 2,236,935 |
| 2020-01-02 | $112.08 | $113.18 | $111.38 | $112.20 | $98.61 | 1,607,907 |
| 2019-12-31 | $110.22 | $111.41 | $110.04 | $111.41 | $97.91 | 1,695,942 |
| 2019-12-30 | $110.50 | $111.25 | $110.13 | $110.37 | $97.00 | 1,712,035 |
| 2019-12-27 | $112.41 | $112.41 | $110.53 | $110.60 | $97.20 | 1,427,480 |
| 2019-12-26 | $112.57 | $113.20 | $111.85 | $112.06 | $98.48 | 1,147,672 |
| 2019-12-24 | $112.65 | $113.24 | $112.59 | $113.20 | $99.48 | 1,190,781 |
| 2019-12-23 | $113.40 | $113.67 | $112.21 | $112.67 | $99.02 | 1,937,506 |
| 2019-12-20 | $113.79 | $114.15 | $112.85 | $113.35 | $99.62 | 4,666,850 |
| 2019-12-19 | $113.41 | $113.62 | $112.49 | $112.81 | $99.14 | 1,850,496 |
| 2019-12-18 | $113.29 | $113.94 | $112.59 | $113.04 | $99.34 | 2,663,781 |
| 2019-12-17 | $114.16 | $114.95 | $112.71 | $113.03 | $99.34 | 2,671,965 |
| 2019-12-16 | $113.14 | $114.63 | $112.79 | $114.14 | $100.31 | 2,097,679 |
| 2019-12-13 | $113.88 | $114.66 | $112.70 | $112.99 | $99.30 | 1,621,930 |
| 2019-12-12 | $112.13 | $113.97 | $111.92 | $113.73 | $99.95 | 1,618,810 |
| 2019-12-11 | $111.94 | $112.65 | $111.48 | $112.21 | $98.61 | 1,558,121 |
| 2019-12-10 | $112.30 | $112.57 | $111.69 | $111.93 | $98.37 | 2,215,780 |
| 2019-12-09 | $113.20 | $113.28 | $111.85 | $111.96 | $98.39 | 1,585,283 |
| 2019-12-06 | $113.06 | $114.32 | $112.95 | $113.56 | $99.80 | 2,142,636 |
| 2019-12-05 | $112.78 | $113.21 | $112.17 | $112.54 | $98.90 | 1,688,644 |
| 2019-12-04 | $113.54 | $114.00 | $112.43 | $112.57 | $98.93 | 2,128,875 |
| 2019-12-03 | $113.68 | $113.68 | $112.42 | $112.75 | $99.09 | 4,624,610 |
| 2019-12-02 | $114.87 | $116.06 | $114.06 | $114.33 | $100.48 | 2,418,315 |
| 2019-11-29 | $114.42 | $115.14 | $114.17 | $114.72 | $100.82 | 1,105,696 |
| 2019-11-27 | $114.93 | $115.32 | $114.04 | $114.69 | $100.79 | 2,290,451 |
| 2019-11-26 | $115.53 | $115.76 | $114.05 | $114.33 | $100.48 | 4,118,132 |
| 2019-11-25 | $117.00 | $117.00 | $115.17 | $115.42 | $101.44 | 2,758,857 |
| 2019-11-22 | $118.88 | $118.92 | $116.20 | $116.63 | $102.50 | 2,261,036 |
| 2019-11-21 | $116.36 | $118.68 | $115.90 | $118.37 | $104.03 | 2,396,852 |
| 2019-11-20 | $117.27 | $117.27 | $114.44 | $116.06 | $102.00 | 4,337,044 |
| 2019-11-19 | $117.86 | $118.96 | $117.03 | $117.42 | $103.19 | 2,781,514 |
| 2019-11-18 | $118.15 | $118.67 | $117.53 | $118.65 | $104.27 | 1,365,005 |
| 2019-11-15 | $119.21 | $119.21 | $117.82 | $118.36 | $104.02 | 1,636,696 |
| 2019-11-14 | $118.65 | $119.58 | $118.38 | $119.44 | $104.18 | 1,507,476 |
| 2019-11-13 | $117.35 | $118.92 | $117.12 | $118.43 | $103.30 | 1,555,431 |
| 2019-11-12 | $118.86 | $119.57 | $117.56 | $118.10 | $103.01 | 2,178,390 |
| 2019-11-11 | $118.65 | $119.82 | $118.35 | $118.41 | $103.28 | 1,634,274 |
| 2019-11-08 | $118.89 | $119.92 | $118.10 | $119.70 | $104.40 | 1,577,558 |
| 2019-11-07 | $119.15 | $119.79 | $118.40 | $119.57 | $104.29 | 2,386,393 |
| 2019-11-06 | $119.18 | $119.39 | $117.76 | $118.42 | $103.29 | 2,130,305 |
| 2019-11-05 | $119.00 | $119.89 | $117.84 | $118.92 | $103.72 | 2,268,207 |
| 2019-11-04 | $119.47 | $119.56 | $117.61 | $118.54 | $103.39 | 2,031,562 |
| 2019-11-01 | $117.63 | $118.59 | $117.40 | $118.40 | $103.27 | 2,248,758 |
| 2019-10-31 | $116.65 | $117.24 | $114.90 | $116.82 | $101.89 | 3,940,607 |
| 2019-10-30 | $119.22 | $119.22 | $116.16 | $116.45 | $101.57 | 2,286,659 |
| 2019-10-29 | $116.49 | $119.78 | $116.35 | $118.96 | $103.76 | 3,838,395 |
| 2019-10-28 | $115.00 | $118.92 | $115.00 | $117.25 | $102.27 | 4,706,804 |
| 2019-10-25 | $112.23 | $117.00 | $111.90 | $114.42 | $99.80 | 6,245,841 |
| 2019-10-24 | $109.51 | $110.97 | $109.18 | $110.63 | $96.49 | 3,476,354 |
| 2019-10-23 | $108.77 | $109.20 | $108.33 | $109.00 | $95.07 | 2,339,279 |
| 2019-10-22 | $108.69 | $109.83 | $108.07 | $108.77 | $94.87 | 1,583,112 |
| 2019-10-21 | $108.00 | $108.57 | $107.57 | $108.20 | $94.37 | 1,669,346 |
| 2019-10-18 | $107.00 | $107.98 | $106.71 | $107.20 | $93.50 | 3,015,944 |
| 2019-10-17 | $107.00 | $107.26 | $106.39 | $107.21 | $93.51 | 1,768,646 |
| 2019-10-16 | $106.79 | $107.77 | $105.94 | $106.26 | $92.68 | 1,869,196 |
| 2019-10-15 | $106.50 | $108.12 | $106.16 | $107.30 | $93.59 | 1,634,310 |
| 2019-10-14 | $106.00 | $107.19 | $105.78 | $106.65 | $93.02 | 1,430,456 |
| 2019-10-11 | $107.00 | $108.20 | $106.42 | $106.53 | $92.92 | 2,396,332 |
| 2019-10-10 | $103.62 | $106.71 | $103.45 | $106.60 | $92.98 | 3,788,842 |
| 2019-10-09 | $101.96 | $103.57 | $101.76 | $102.71 | $89.58 | 1,835,876 |
| 2019-10-08 | $100.88 | $101.55 | $100.39 | $100.82 | $87.94 | 2,057,961 |
| 2019-10-07 | $101.26 | $102.25 | $100.73 | $101.36 | $88.41 | 2,476,961 |
| 2019-10-04 | $99.27 | $100.98 | $99.21 | $100.86 | $87.97 | 2,097,649 |
| 2019-10-03 | $97.76 | $98.89 | $96.95 | $98.87 | $86.24 | 2,060,545 |
| 2019-10-02 | $100.40 | $100.46 | $97.20 | $98.24 | $85.69 | 2,281,153 |
| 2019-10-01 | $103.16 | $103.51 | $100.83 | $101.03 | $88.12 | 1,898,518 |
| 2019-09-30 | $103.40 | $103.95 | $102.34 | $102.40 | $89.31 | 1,806,025 |
| 2019-09-27 | $104.81 | $105.48 | $102.98 | $103.66 | $90.41 | 2,296,997 |
| 2019-09-26 | $104.63 | $105.05 | $103.11 | $104.56 | $91.20 | 1,768,405 |
| 2019-09-25 | $103.39 | $105.52 | $102.90 | $105.06 | $91.63 | 3,350,053 |
| 2019-09-24 | $104.20 | $104.39 | $102.33 | $103.62 | $90.38 | 2,611,169 |
| 2019-09-23 | $103.01 | $104.82 | $103.01 | $104.26 | $90.94 | 2,470,593 |
| 2019-09-20 | $103.42 | $104.04 | $102.87 | $103.27 | $90.07 | 9,414,955 |
| 2019-09-19 | $103.47 | $103.99 | $102.59 | $103.08 | $89.91 | 1,340,630 |
| 2019-09-18 | $101.65 | $103.15 | $101.15 | $102.99 | $89.83 | 1,819,116 |
| 2019-09-17 | $103.73 | $103.93 | $101.96 | $102.20 | $89.14 | 2,498,630 |
| 2019-09-16 | $102.11 | $105.00 | $102.02 | $104.03 | $90.74 | 4,648,979 |
| 2019-09-13 | $102.93 | $103.43 | $102.09 | $102.77 | $89.64 | 1,688,356 |
| 2019-09-12 | $101.44 | $102.61 | $100.70 | $102.19 | $89.13 | 1,868,083 |
| 2019-09-11 | $103.29 | $104.22 | $102.10 | $102.47 | $89.38 | 1,924,039 |
| 2019-09-10 | $102.42 | $103.91 | $102.25 | $102.96 | $89.80 | 2,367,199 |
| 2019-09-09 | $101.55 | $102.74 | $101.01 | $102.17 | $89.11 | 2,347,164 |
| 2019-09-06 | $100.13 | $101.38 | $99.42 | $100.91 | $88.01 | 2,117,513 |
| 2019-09-05 | $100.60 | $101.50 | $99.75 | $99.80 | $87.05 | 2,668,725 |
| 2019-09-04 | $100.34 | $100.61 | $99.11 | $99.69 | $86.95 | 1,664,123 |
| 2019-09-03 | $97.28 | $99.61 | $97.03 | $99.47 | $86.76 | 2,140,081 |
| 2019-08-30 | $98.67 | $99.75 | $98.13 | $98.63 | $86.03 | 1,932,540 |
| 2019-08-29 | $97.11 | $98.46 | $97.04 | $98.12 | $85.58 | 2,372,544 |
| 2019-08-28 | $94.54 | $96.86 | $94.54 | $96.17 | $83.88 | 2,317,517 |
| 2019-08-27 | $96.98 | $97.49 | $94.35 | $94.52 | $82.44 | 2,585,973 |
| 2019-08-26 | $96.03 | $96.40 | $95.10 | $96.31 | $84.00 | 1,568,102 |
| 2019-08-23 | $97.48 | $98.87 | $94.73 | $95.18 | $83.02 | 3,305,150 |
| 2019-08-22 | $99.25 | $99.93 | $98.21 | $98.46 | $85.88 | 1,946,057 |
| 2019-08-21 | $99.61 | $100.00 | $98.28 | $99.30 | $86.61 | 1,988,298 |
| 2019-08-20 | $98.80 | $99.69 | $98.06 | $98.68 | $86.07 | 1,904,478 |
| 2019-08-19 | $99.29 | $99.72 | $98.10 | $98.76 | $86.14 | 2,747,905 |
| 2019-08-16 | $98.04 | $99.10 | $97.67 | $98.83 | $85.42 | 2,118,447 |
| 2019-08-15 | $97.92 | $98.45 | $96.38 | $97.47 | $84.25 | 2,089,861 |
| 2019-08-14 | $97.61 | $98.70 | $97.13 | $97.53 | $84.30 | 2,529,810 |
| 2019-08-13 | $97.92 | $101.15 | $97.10 | $99.74 | $86.21 | 2,286,185 |
| 2019-08-12 | $100.07 | $100.14 | $97.81 | $98.31 | $84.97 | 2,828,443 |
| 2019-08-09 | $100.53 | $100.96 | $99.56 | $100.44 | $86.81 | 2,005,576 |
| 2019-08-08 | $98.31 | $100.74 | $97.88 | $100.71 | $87.05 | 2,311,903 |
| 2019-08-07 | $95.63 | $97.73 | $95.06 | $97.33 | $84.13 | 2,349,829 |
| 2019-08-06 | $96.56 | $97.54 | $96.04 | $97.41 | $84.19 | 2,164,451 |
| 2019-08-05 | $97.90 | $98.35 | $94.99 | $95.64 | $82.66 | 3,034,848 |
| 2019-08-02 | $101.76 | $101.90 | $99.43 | $99.52 | $86.02 | 2,075,611 |
| 2019-08-01 | $101.95 | $103.60 | $101.41 | $101.99 | $88.15 | 2,153,198 |
| 2019-07-31 | $103.63 | $104.46 | $101.48 | $102.56 | $88.65 | 2,415,888 |
| 2019-07-30 | $102.36 | $103.65 | $101.59 | $103.61 | $89.55 | 1,465,867 |
| 2019-07-29 | $101.91 | $103.22 | $101.33 | $102.81 | $88.86 | 2,275,185 |
| 2019-07-26 | $102.35 | $102.64 | $100.47 | $102.32 | $88.44 | 2,267,327 |
| 2019-07-25 | $102.71 | $102.84 | $99.98 | $101.57 | $87.79 | 3,649,042 |
| 2019-07-24 | $102.04 | $102.82 | $101.36 | $102.42 | $88.52 | 2,924,353 |
| 2019-07-23 | $103.00 | $103.26 | $101.98 | $102.32 | $88.44 | 1,873,750 |
| 2019-07-22 | $102.61 | $103.15 | $101.53 | $102.55 | $88.64 | 1,967,810 |
| 2019-07-19 | $102.33 | $102.87 | $101.80 | $101.96 | $88.13 | 3,972,941 |
| 2019-07-18 | $100.20 | $101.93 | $99.83 | $101.92 | $88.09 | 2,467,999 |
| 2019-07-17 | $101.39 | $102.04 | $100.28 | $100.79 | $87.12 | 2,254,372 |
| 2019-07-16 | $101.00 | $101.77 | $99.81 | $101.38 | $87.63 | 2,625,551 |
| 2019-07-15 | $100.35 | $101.15 | $99.39 | $101.01 | $87.31 | 3,089,539 |
| 2019-07-12 | $99.25 | $100.65 | $99.25 | $100.33 | $86.72 | 1,842,401 |
| 2019-07-11 | $98.66 | $99.65 | $97.96 | $99.59 | $86.08 | 2,446,840 |
| 2019-07-10 | $98.22 | $98.96 | $97.51 | $98.11 | $84.80 | 1,954,622 |
| 2019-07-09 | $96.99 | $98.34 | $96.59 | $97.72 | $84.46 | 2,369,966 |
| 2019-07-08 | $96.55 | $98.54 | $96.55 | $96.96 | $83.81 | 3,044,531 |
| 2019-07-05 | $96.68 | $97.35 | $95.68 | $96.80 | $83.67 | 1,955,952 |
| 2019-07-03 | $96.00 | $97.04 | $95.86 | $97.02 | $83.86 | 2,035,536 |
| 2019-07-02 | $93.72 | $96.15 | $93.06 | $95.72 | $82.73 | 4,112,269 |
| 2019-07-01 | $94.86 | $95.33 | $93.62 | $94.06 | $81.30 | 2,673,167 |
| 2019-06-28 | $92.13 | $93.64 | $92.01 | $93.54 | $80.85 | 4,442,560 |
| 2019-06-27 | $92.66 | $92.95 | $91.54 | $91.75 | $79.30 | 2,086,373 |
| 2019-06-26 | $91.00 | $93.51 | $90.53 | $92.76 | $80.18 | 3,816,179 |
| 2019-06-25 | $89.42 | $90.60 | $89.06 | $89.83 | $77.64 | 3,343,756 |
| 2019-06-24 | $90.36 | $91.24 | $89.34 | $89.76 | $77.58 | 2,360,756 |
| 2019-06-21 | $91.40 | $91.92 | $90.00 | $90.58 | $78.29 | 6,129,787 |
| 2019-06-20 | $89.07 | $91.28 | $88.60 | $90.83 | $78.51 | 4,082,579 |
| 2019-06-19 | $86.92 | $87.98 | $86.35 | $87.60 | $75.72 | 2,901,702 |
| 2019-06-18 | $86.34 | $87.71 | $86.34 | $86.80 | $75.02 | 2,336,682 |
| 2019-06-17 | $85.49 | $86.49 | $85.49 | $85.91 | $74.25 | 2,003,390 |
| 2019-06-14 | $85.22 | $85.88 | $84.60 | $85.59 | $73.98 | 1,830,547 |
| 2019-06-13 | $84.09 | $85.74 | $84.02 | $85.24 | $73.68 | 3,029,685 |
| 2019-06-12 | $84.34 | $85.41 | $82.94 | $83.25 | $71.96 | 3,232,777 |
| 2019-06-11 | $86.56 | $87.19 | $84.71 | $84.71 | $73.22 | 2,736,701 |
| 2019-06-10 | $85.80 | $86.77 | $85.67 | $85.90 | $74.25 | 3,026,707 |
| 2019-06-07 | $85.35 | $85.94 | $84.48 | $85.52 | $73.92 | 2,623,685 |
| 2019-06-06 | $84.77 | $85.95 | $83.92 | $84.90 | $73.38 | 2,837,567 |
| 2019-06-05 | $84.67 | $84.88 | $82.80 | $84.83 | $73.32 | 3,097,024 |
| 2019-06-04 | $83.17 | $84.24 | $83.13 | $84.12 | $72.71 | 2,781,842 |
| 2019-06-03 | $80.92 | $82.27 | $80.60 | $82.20 | $71.05 | 3,144,766 |
| 2019-05-31 | $80.74 | $81.77 | $80.24 | $80.80 | $69.84 | 2,785,005 |
| 2019-05-30 | $82.42 | $83.02 | $81.33 | $82.06 | $70.93 | 2,449,628 |
| 2019-05-29 | $81.76 | $82.79 | $81.55 | $82.75 | $71.52 | 2,232,015 |
| 2019-05-28 | $82.93 | $83.26 | $82.36 | $82.52 | $71.32 | 3,105,057 |
| 2019-05-24 | $83.01 | $83.72 | $82.24 | $82.94 | $71.69 | 2,661,630 |
| 2019-05-23 | $84.30 | $84.35 | $82.01 | $82.27 | $71.11 | 3,020,026 |
| 2019-05-22 | $85.73 | $86.29 | $85.30 | $85.60 | $73.99 | 2,111,624 |
| 2019-05-21 | $84.70 | $86.60 | $84.68 | $86.16 | $74.47 | 2,722,744 |
| 2019-05-20 | $84.63 | $85.67 | $84.30 | $84.52 | $73.05 | 2,106,492 |
| 2019-05-17 | $86.56 | $86.74 | $84.72 | $84.81 | $73.30 | 2,562,450 |
| 2019-05-16 | $87.50 | $88.77 | $87.50 | $88.30 | $75.52 | 2,645,722 |
| 2019-05-15 | $86.71 | $87.65 | $86.15 | $87.30 | $74.66 | 2,059,992 |
| 2019-05-14 | $86.14 | $87.40 | $86.05 | $86.92 | $74.34 | 2,450,292 |
| 2019-05-13 | $85.60 | $86.61 | $84.73 | $85.79 | $73.37 | 3,065,641 |
| 2019-05-10 | $85.76 | $87.12 | $84.55 | $86.65 | $74.11 | 3,094,911 |
| 2019-05-09 | $85.46 | $86.06 | $83.72 | $85.75 | $73.34 | 3,393,720 |
| 2019-05-08 | $86.67 | $87.00 | $85.48 | $85.90 | $73.47 | 3,095,319 |
| 2019-05-07 | $86.40 | $86.66 | $84.85 | $86.55 | $74.02 | 3,421,727 |
| 2019-05-06 | $88.32 | $88.70 | $86.98 | $87.03 | $74.43 | 3,427,454 |
| 2019-05-03 | $89.89 | $90.57 | $89.53 | $89.56 | $76.60 | 2,811,129 |
| 2019-05-02 | $91.75 | $91.96 | $88.87 | $89.10 | $76.20 | 3,708,797 |
| 2019-05-01 | $94.25 | $94.89 | $91.78 | $91.84 | $78.55 | 3,350,690 |
| 2019-04-30 | $95.50 | $96.64 | $93.65 | $94.27 | $80.62 | 3,303,289 |
| 2019-04-29 | $95.25 | $95.92 | $94.88 | $95.36 | $81.56 | 2,651,246 |
| 2019-04-26 | $94.85 | $95.53 | $94.00 | $94.92 | $81.18 | 2,091,493 |
| 2019-04-25 | $94.15 | $96.04 | $93.53 | $95.22 | $81.44 | 2,745,440 |
| 2019-04-24 | $97.36 | $97.36 | $94.04 | $94.28 | $80.63 | 2,974,074 |
| 2019-04-23 | $97.38 | $97.92 | $96.59 | $97.40 | $83.30 | 2,461,002 |
| 2019-04-22 | $96.19 | $97.38 | $95.83 | $97.14 | $83.08 | 1,927,348 |
| 2019-04-18 | $96.46 | $96.75 | $94.85 | $95.42 | $81.61 | 2,400,062 |
| 2019-04-17 | $96.66 | $97.21 | $95.94 | $96.46 | $82.50 | 1,591,586 |
| 2019-04-16 | $96.15 | $96.36 | $94.62 | $95.98 | $82.09 | 1,829,595 |
| 2019-04-15 | $96.84 | $97.16 | $96.04 | $96.24 | $82.31 | 1,934,410 |
| 2019-04-12 | $99.56 | $99.73 | $96.96 | $97.17 | $83.11 | 2,223,657 |
| 2019-04-11 | $98.77 | $99.66 | $98.16 | $98.51 | $84.25 | 1,486,176 |
| 2019-04-10 | $97.90 | $99.34 | $97.64 | $98.61 | $84.34 | 1,792,063 |
| 2019-04-09 | $97.64 | $98.24 | $96.96 | $97.37 | $83.28 | 2,352,789 |
| 2019-04-08 | $97.88 | $98.86 | $97.21 | $98.30 | $84.07 | 2,332,436 |
| 2019-04-05 | $96.84 | $98.12 | $96.33 | $97.79 | $83.64 | 2,705,248 |
| 2019-04-04 | $95.56 | $96.87 | $94.57 | $96.86 | $82.84 | 2,146,848 |
| 2019-04-03 | $94.96 | $96.37 | $94.83 | $95.04 | $81.28 | 2,096,066 |
| 2019-04-02 | $95.34 | $95.78 | $93.87 | $94.52 | $80.84 | 2,594,750 |
| 2019-04-01 | $96.01 | $96.29 | $94.66 | $95.07 | $81.31 | 2,635,258 |
| 2019-03-29 | $96.61 | $96.91 | $94.48 | $95.17 | $81.39 | 2,900,374 |
| 2019-03-28 | $96.81 | $97.27 | $95.16 | $95.67 | $81.82 | 2,530,144 |
| 2019-03-27 | $97.75 | $98.29 | $96.97 | $97.27 | $83.19 | 1,657,384 |
| 2019-03-26 | $96.66 | $98.31 | $96.66 | $98.02 | $83.83 | 2,284,663 |
| 2019-03-25 | $95.76 | $95.97 | $94.93 | $95.86 | $81.98 | 1,357,466 |
| 2019-03-22 | $97.72 | $97.98 | $95.48 | $95.98 | $82.09 | 1,856,948 |
| 2019-03-21 | $98.04 | $99.14 | $97.87 | $98.55 | $84.29 | 2,124,044 |
| 2019-03-20 | $98.64 | $99.31 | $97.85 | $98.18 | $83.97 | 3,292,605 |
| 2019-03-19 | $99.29 | $100.41 | $98.56 | $98.89 | $84.58 | 2,932,645 |
| 2019-03-18 | $98.60 | $99.27 | $97.75 | $98.72 | $84.43 | 2,530,779 |
| 2019-03-15 | $98.00 | $99.80 | $97.90 | $98.52 | $84.26 | 3,785,836 |
| 2019-03-14 | $98.25 | $98.67 | $97.65 | $98.47 | $84.22 | 1,663,011 |
| 2019-03-13 | $98.05 | $98.35 | $97.38 | $98.08 | $83.88 | 2,294,506 |
| 2019-03-12 | $97.04 | $98.24 | $96.75 | $97.39 | $83.29 | 2,362,589 |
| 2019-03-11 | $95.14 | $96.80 | $94.82 | $96.67 | $82.68 | 2,257,371 |
| 2019-03-08 | $95.26 | $95.45 | $93.84 | $94.31 | $80.66 | 3,334,118 |
| 2019-03-07 | $97.58 | $97.71 | $95.89 | $96.45 | $82.49 | 3,638,046 |
| 2019-03-06 | $97.46 | $98.76 | $97.04 | $97.60 | $83.47 | 2,644,587 |
| 2019-03-05 | $97.47 | $97.89 | $96.82 | $97.46 | $83.35 | 2,511,854 |
| 2019-03-04 | $98.41 | $98.41 | $95.65 | $97.28 | $83.20 | 2,386,214 |
| 2019-03-01 | $96.82 | $97.86 | $96.46 | $97.48 | $83.37 | 2,878,955 |
| 2019-02-28 | $97.93 | $98.06 | $95.94 | $96.36 | $82.41 | 2,351,185 |
| 2019-02-27 | $98.10 | $98.84 | $97.33 | $97.64 | $83.51 | 1,881,874 |
| 2019-02-26 | $97.33 | $98.29 | $97.18 | $97.84 | $83.68 | 2,274,421 |
| 2019-02-25 | $97.15 | $97.70 | $97.01 | $97.29 | $83.21 | 1,661,041 |
| 2019-02-22 | $97.78 | $98.10 | $97.00 | $97.36 | $83.27 | 2,102,522 |
| 2019-02-21 | $97.28 | $98.27 | $96.40 | $96.81 | $82.80 | 2,054,025 |
| 2019-02-20 | $96.75 | $98.13 | $96.07 | $97.45 | $83.34 | 3,586,874 |
| 2019-02-19 | $95.44 | $96.96 | $95.39 | $96.75 | $82.75 | 2,107,968 |
| 2019-02-15 | $96.00 | $96.75 | $95.21 | $95.99 | $82.10 | 2,647,295 |
| 2019-02-14 | $95.57 | $96.23 | $95.09 | $95.65 | $81.13 | 2,701,720 |
| 2019-02-13 | $94.27 | $96.33 | $94.09 | $96.12 | $81.53 | 2,627,153 |
| 2019-02-12 | $95.25 | $95.49 | $93.91 | $94.00 | $79.73 | 2,485,975 |
| 2019-02-11 | $92.99 | $95.35 | $92.87 | $94.23 | $79.92 | 4,229,453 |
| 2019-02-08 | $94.92 | $95.17 | $91.72 | $93.52 | $79.32 | 4,248,380 |
| 2019-02-07 | $94.41 | $95.21 | $91.36 | $91.74 | $77.81 | 5,291,472 |
| 2019-02-06 | $94.65 | $95.44 | $94.34 | $94.42 | $80.09 | 3,127,817 |
| 2019-02-05 | $94.76 | $95.54 | $94.40 | $95.17 | $80.72 | 2,849,317 |
| 2019-02-04 | $93.80 | $94.76 | $93.21 | $94.76 | $80.37 | 2,758,451 |
| 2019-02-01 | $95.57 | $95.95 | $93.41 | $94.21 | $79.91 | 2,618,109 |
| 2019-01-31 | $96.10 | $96.60 | $95.07 | $95.41 | $80.93 | 4,044,490 |
| 2019-01-30 | $94.04 | $95.25 | $93.65 | $94.53 | $80.18 | 3,093,445 |
| 2019-01-29 | $92.73 | $93.69 | $91.89 | $93.35 | $79.18 | 2,056,493 |
| 2019-01-28 | $92.00 | $93.05 | $91.91 | $92.50 | $78.46 | 2,349,546 |
| 2019-01-25 | $92.25 | $93.62 | $91.61 | $93.02 | $78.90 | 2,045,409 |
| 2019-01-24 | $92.50 | $93.03 | $91.33 | $91.33 | $77.46 | 3,194,296 |
| 2019-01-23 | $93.29 | $93.79 | $92.21 | $92.63 | $78.57 | 2,542,409 |
| 2019-01-22 | $94.61 | $95.40 | $92.82 | $93.00 | $78.88 | 4,733,526 |
| 2019-01-18 | $94.32 | $95.76 | $92.90 | $95.30 | $80.83 | 4,014,857 |
| 2019-01-17 | $92.54 | $94.13 | $92.31 | $93.42 | $79.24 | 3,069,160 |
| 2019-01-16 | $92.12 | $93.37 | $91.86 | $92.99 | $78.87 | 2,316,210 |
| 2019-01-15 | $93.46 | $93.73 | $91.94 | $92.45 | $78.41 | 1,953,520 |
| 2019-01-14 | $91.79 | $93.15 | $91.32 | $92.83 | $78.74 | 2,178,577 |
| 2019-01-11 | $92.25 | $93.69 | $91.87 | $92.69 | $78.62 | 2,102,633 |
| 2019-01-10 | $91.75 | $92.99 | $90.37 | $92.94 | $78.83 | 2,323,660 |
| 2019-01-09 | $92.30 | $92.59 | $90.32 | $91.99 | $78.02 | 2,588,716 |
| 2019-01-08 | $92.29 | $92.57 | $90.17 | $91.39 | $77.52 | 2,357,255 |
| 2019-01-07 | $90.61 | $92.46 | $89.56 | $91.47 | $77.58 | 3,474,041 |
| 2019-01-04 | $88.45 | $91.15 | $87.95 | $90.84 | $77.05 | 3,307,308 |
| 2019-01-03 | $88.18 | $88.46 | $85.10 | $86.90 | $73.71 | 3,182,049 |
| 2019-01-02 | $85.32 | $88.44 | $85.00 | $88.12 | $74.74 | 3,147,818 |
| 2018-12-31 | $85.43 | $86.26 | $84.61 | $86.15 | $73.07 | 2,580,624 |
| 2018-12-28 | $86.25 | $86.88 | $84.47 | $84.96 | $72.06 | 2,248,900 |
| 2018-12-27 | $82.95 | $85.87 | $82.70 | $85.82 | $72.79 | 2,737,799 |
| 2018-12-26 | $79.01 | $84.25 | $78.93 | $84.20 | $71.42 | 3,493,346 |
| 2018-12-24 | $81.59 | $81.75 | $78.44 | $78.50 | $66.58 | 2,322,107 |
| 2018-12-21 | $82.46 | $84.00 | $81.64 | $82.38 | $69.87 | 5,015,242 |
| 2018-12-20 | $84.38 | $86.44 | $82.34 | $82.78 | $70.21 | 4,929,666 |
| 2018-12-19 | $85.27 | $88.20 | $84.16 | $85.16 | $72.23 | 3,893,459 |
| 2018-12-18 | $86.31 | $87.21 | $84.29 | $84.73 | $71.87 | 2,708,735 |
| 2018-12-17 | $86.82 | $87.00 | $84.87 | $85.86 | $72.83 | 4,397,232 |
| 2018-12-14 | $88.32 | $90.08 | $86.47 | $86.83 | $73.65 | 2,867,079 |
| 2018-12-13 | $89.21 | $89.86 | $87.62 | $88.83 | $75.34 | 3,040,678 |
| 2018-12-12 | $89.84 | $90.88 | $88.97 | $89.25 | $75.70 | 2,570,706 |
| 2018-12-11 | $89.68 | $90.62 | $87.42 | $88.42 | $75.00 | 2,535,983 |
| 2018-12-10 | $89.50 | $90.47 | $86.62 | $88.84 | $75.35 | 2,610,767 |
| 2018-12-07 | $93.39 | $95.01 | $89.88 | $90.35 | $76.63 | 3,880,736 |
| 2018-12-06 | $89.80 | $92.68 | $89.07 | $92.60 | $78.54 | 4,165,250 |
| 2018-12-04 | $92.63 | $93.85 | $91.23 | $91.40 | $77.52 | 3,191,756 |
| 2018-12-03 | $93.83 | $95.95 | $90.51 | $92.09 | $78.11 | 5,780,292 |
| 2018-11-30 | $92.24 | $93.61 | $91.58 | $93.52 | $79.32 | 4,393,693 |
| 2018-11-29 | $93.00 | $93.83 | $92.36 | $92.68 | $78.61 | 2,290,799 |
| 2018-11-28 | $91.82 | $92.73 | $90.00 | $92.63 | $78.57 | 3,525,698 |
| 2018-11-27 | $91.70 | $91.93 | $90.71 | $91.26 | $77.41 | 2,675,935 |
| 2018-11-26 | $90.39 | $92.19 | $90.23 | $92.07 | $78.09 | 3,324,162 |
| 2018-11-23 | $91.69 | $91.99 | $88.99 | $89.00 | $75.49 | 2,169,890 |
| 2018-11-21 | $93.19 | $94.48 | $92.02 | $93.65 | $79.43 | 2,447,374 |
| 2018-11-20 | $93.46 | $94.44 | $92.08 | $92.54 | $78.49 | 4,553,569 |
| 2018-11-19 | $96.13 | $96.61 | $93.72 | $94.90 | $80.49 | 1,987,202 |
| 2018-11-16 | $96.29 | $97.78 | $95.84 | $96.61 | $81.94 | 3,468,784 |
| 2018-11-15 | $95.00 | $96.40 | $94.57 | $96.23 | $80.95 | 2,618,226 |
| 2018-11-14 | $96.48 | $97.56 | $94.35 | $95.60 | $80.42 | 2,933,375 |
| 2018-11-13 | $97.29 | $98.24 | $94.67 | $94.80 | $79.75 | 2,990,220 |
| 2018-11-12 | $100.39 | $100.93 | $97.52 | $97.67 | $82.16 | 1,677,422 |
| 2018-11-09 | $97.84 | $100.34 | $97.29 | $99.74 | $83.90 | 2,096,724 |
| 2018-11-08 | $102.74 | $103.07 | $97.89 | $98.67 | $83.00 | 2,989,356 |
| 2018-11-07 | $102.18 | $103.48 | $101.38 | $103.12 | $86.75 | 4,212,358 |
| 2018-11-06 | $100.52 | $100.96 | $99.60 | $100.88 | $84.86 | 2,185,162 |
| 2018-11-05 | $100.20 | $101.15 | $99.64 | $100.52 | $84.56 | 2,226,624 |
| 2018-11-02 | $103.05 | $103.57 | $98.53 | $99.01 | $83.29 | 2,726,725 |
| 2018-11-01 | $102.64 | $103.35 | $101.20 | $102.50 | $86.23 | 2,147,691 |
| 2018-10-31 | $103.12 | $104.60 | $102.41 | $102.82 | $86.49 | 2,688,231 |
| 2018-10-30 | $99.38 | $102.25 | $99.37 | $102.06 | $85.85 | 2,554,438 |
| 2018-10-29 | $100.21 | $102.03 | $97.29 | $98.52 | $82.88 | 2,752,001 |
| 2018-10-26 | $101.45 | $103.79 | $95.30 | $99.45 | $83.66 | 5,267,769 |
| 2018-10-25 | $96.76 | $99.66 | $96.56 | $98.49 | $82.85 | 4,015,762 |
| 2018-10-24 | $99.99 | $99.99 | $95.05 | $95.30 | $80.17 | 3,379,073 |
| 2018-10-23 | $101.09 | $101.39 | $97.93 | $99.80 | $83.95 | 3,292,208 |
| 2018-10-22 | $103.26 | $103.80 | $101.10 | $103.15 | $86.77 | 4,927,106 |
| 2018-10-19 | $105.62 | $106.86 | $102.08 | $102.77 | $86.45 | 4,013,513 |
| 2018-10-18 | $108.01 | $110.09 | $107.71 | $109.12 | $91.79 | 1,841,057 |
| 2018-10-17 | $109.94 | $110.65 | $108.42 | $108.78 | $91.51 | 2,214,673 |
| 2018-10-16 | $108.19 | $109.93 | $107.95 | $109.86 | $92.42 | 2,643,964 |
| 2018-10-15 | $109.45 | $109.51 | $107.20 | $107.21 | $90.19 | 2,670,580 |
| 2018-10-12 | $110.87 | $111.33 | $107.90 | $109.46 | $92.08 | 3,078,193 |
| 2018-10-11 | $112.50 | $112.60 | $109.16 | $109.46 | $92.08 | 3,565,239 |
| 2018-10-10 | $117.75 | $118.10 | $112.94 | $113.05 | $95.10 | 2,576,502 |
| 2018-10-09 | $118.09 | $119.14 | $117.11 | $117.68 | $98.99 | 2,263,648 |
| 2018-10-08 | $117.90 | $118.47 | $117.07 | $118.14 | $99.38 | 2,306,276 |
| 2018-10-05 | $117.98 | $118.78 | $117.14 | $118.37 | $99.58 | 2,572,216 |
| 2018-10-04 | $118.35 | $118.86 | $116.71 | $117.70 | $99.01 | 2,576,401 |
| 2018-10-03 | $115.10 | $118.58 | $114.58 | $118.47 | $99.66 | 3,310,026 |
| 2018-10-02 | $114.64 | $115.30 | $112.74 | $114.69 | $96.48 | 2,884,679 |
| 2018-10-01 | $113.25 | $114.93 | $113.25 | $114.48 | $96.30 | 2,021,607 |
| 2018-09-28 | $112.00 | $113.63 | $111.58 | $112.72 | $94.82 | 2,540,023 |
| 2018-09-27 | $114.25 | $114.85 | $112.84 | $112.88 | $94.96 | 1,943,879 |
| 2018-09-26 | $114.92 | $115.04 | $113.17 | $113.89 | $95.81 | 2,692,824 |
| 2018-09-25 | $113.99 | $115.90 | $113.81 | $114.88 | $96.64 | 2,819,811 |
| 2018-09-24 | $112.20 | $113.89 | $111.69 | $113.46 | $95.44 | 2,757,474 |
| 2018-09-21 | $109.89 | $111.95 | $109.71 | $111.66 | $93.93 | 5,963,288 |
| 2018-09-20 | $109.86 | $110.85 | $108.85 | $110.33 | $92.81 | 3,175,735 |
| 2018-09-19 | $113.12 | $113.12 | $109.21 | $109.36 | $92.00 | 2,934,868 |
| 2018-09-18 | $113.41 | $114.06 | $113.03 | $113.30 | $95.31 | 2,520,979 |
| 2018-09-17 | $113.65 | $114.02 | $112.74 | $112.81 | $94.90 | 2,773,374 |
| 2018-09-14 | $112.97 | $114.10 | $112.97 | $113.60 | $95.56 | 2,774,275 |
| 2018-09-13 | $112.44 | $113.39 | $111.53 | $113.02 | $95.07 | 3,368,507 |
| 2018-09-12 | $113.27 | $114.45 | $111.66 | $112.16 | $94.35 | 3,762,830 |
| 2018-09-11 | $112.12 | $113.20 | $111.58 | $112.55 | $94.68 | 3,772,467 |
| 2018-09-10 | $114.65 | $115.00 | $113.89 | $113.95 | $95.86 | 2,543,828 |
| 2018-09-07 | $116.15 | $116.21 | $113.42 | $114.30 | $96.15 | 3,032,374 |
| 2018-09-06 | $117.53 | $118.90 | $116.58 | $116.70 | $98.17 | 1,943,520 |
| 2018-09-05 | $118.66 | $118.66 | $117.01 | $117.99 | $99.26 | 2,324,747 |
| 2018-09-04 | $118.61 | $120.24 | $118.27 | $118.96 | $100.07 | 2,477,398 |
| 2018-08-31 | $118.91 | $119.42 | $117.11 | $118.51 | $99.69 | 2,575,203 |
| 2018-08-30 | $120.75 | $120.89 | $118.54 | $119.55 | $100.57 | 1,847,423 |
| 2018-08-29 | $120.05 | $121.01 | $119.24 | $120.44 | $101.32 | 1,956,715 |
| 2018-08-28 | $120.25 | $121.55 | $119.63 | $119.75 | $100.74 | 2,237,270 |
| 2018-08-27 | $119.74 | $120.37 | $119.42 | $120.03 | $100.97 | 2,328,769 |
| 2018-08-24 | $118.61 | $120.01 | $118.35 | $119.25 | $100.32 | 2,959,238 |
| 2018-08-23 | $116.93 | $118.41 | $116.29 | $118.37 | $99.58 | 2,062,813 |
| 2018-08-22 | $117.03 | $117.97 | $116.65 | $117.02 | $98.44 | 3,889,755 |
| 2018-08-21 | $116.58 | $117.80 | $115.78 | $116.51 | $98.01 | 2,479,719 |
| 2018-08-20 | $114.69 | $116.82 | $114.40 | $116.08 | $97.65 | 2,461,587 |
| 2018-08-17 | $115.33 | $115.72 | $114.59 | $115.44 | $96.45 | 1,774,010 |
| 2018-08-16 | $115.77 | $115.98 | $114.84 | $114.94 | $96.03 | 2,748,667 |
| 2018-08-15 | $120.09 | $120.09 | $115.27 | $115.38 | $96.40 | 3,985,449 |
| 2018-08-14 | $121.93 | $122.00 | $120.13 | $120.94 | $101.04 | 2,703,271 |
| 2018-08-13 | $122.85 | $123.45 | $121.50 | $121.57 | $101.57 | 1,989,103 |
| 2018-08-10 | $121.73 | $122.75 | $121.71 | $122.59 | $102.42 | 1,847,443 |
| 2018-08-09 | $123.09 | $123.48 | $121.89 | $122.18 | $102.08 | 1,897,574 |
| 2018-08-08 | $122.44 | $123.09 | $121.91 | $122.98 | $102.75 | 1,411,577 |
| 2018-08-07 | $122.99 | $123.97 | $122.40 | $122.72 | $102.53 | 2,058,090 |
| 2018-08-06 | $121.72 | $123.03 | $121.03 | $122.54 | $102.38 | 1,542,678 |
| 2018-08-03 | $121.99 | $122.42 | $120.41 | $121.66 | $101.64 | 1,691,968 |
| 2018-08-02 | $122.08 | $122.69 | $120.80 | $122.05 | $101.97 | 2,627,005 |
| 2018-08-01 | $122.55 | $123.92 | $121.85 | $123.01 | $102.77 | 2,679,293 |
| 2018-07-31 | $122.60 | $123.88 | $122.41 | $123.34 | $103.05 | 3,831,112 |
| 2018-07-30 | $119.57 | $122.71 | $119.57 | $122.15 | $102.05 | 3,986,269 |
| 2018-07-27 | $117.79 | $120.36 | $116.77 | $118.79 | $99.24 | 3,715,622 |
| 2018-07-26 | $112.48 | $116.15 | $112.48 | $116.00 | $96.91 | 3,212,093 |
| 2018-07-25 | $111.55 | $112.59 | $111.13 | $112.35 | $93.86 | 1,668,740 |
| 2018-07-24 | $110.89 | $111.99 | $110.46 | $111.22 | $92.92 | 2,162,999 |
| 2018-07-23 | $111.03 | $111.37 | $110.10 | $110.44 | $92.27 | 1,568,033 |
| 2018-07-20 | $110.85 | $111.22 | $110.31 | $110.36 | $92.20 | 2,338,362 |
| 2018-07-19 | $110.96 | $111.49 | $110.45 | $110.90 | $92.65 | 2,333,057 |
| 2018-07-18 | $110.76 | $111.49 | $109.68 | $110.90 | $92.65 | 2,561,742 |
| 2018-07-17 | $111.11 | $111.58 | $110.19 | $111.06 | $92.79 | 2,061,981 |
| 2018-07-16 | $111.59 | $112.25 | $111.20 | $111.32 | $93.00 | 1,795,067 |
| 2018-07-13 | $111.00 | $112.34 | $110.85 | $111.81 | $93.41 | 1,563,325 |
| 2018-07-12 | $111.11 | $111.55 | $109.74 | $111.14 | $92.85 | 1,249,348 |
| 2018-07-11 | $112.53 | $112.68 | $110.16 | $110.66 | $92.45 | 1,433,525 |
| 2018-07-10 | $113.05 | $114.61 | $112.82 | $113.19 | $94.57 | 1,867,873 |
| 2018-07-09 | $111.55 | $112.98 | $111.37 | $112.59 | $94.06 | 1,608,813 |
| 2018-07-06 | $109.70 | $111.81 | $109.07 | $111.18 | $92.89 | 1,561,270 |
| 2018-07-05 | $111.58 | $111.72 | $109.61 | $110.15 | $92.03 | 2,070,771 |
| 2018-07-03 | $111.91 | $112.19 | $110.08 | $110.51 | $92.33 | 1,248,929 |
| 2018-07-02 | $111.75 | $112.22 | $110.14 | $110.61 | $92.41 | 2,516,549 |
| 2018-06-29 | $112.27 | $113.49 | $112.08 | $112.31 | $93.83 | 1,927,994 |
| 2018-06-28 | $110.76 | $112.20 | $109.91 | $111.74 | $93.35 | 1,723,234 |
| 2018-06-27 | $111.37 | $112.47 | $110.46 | $110.71 | $92.49 | 1,831,633 |
| 2018-06-26 | $110.79 | $111.99 | $110.65 | $110.81 | $92.58 | 1,878,679 |
| 2018-06-25 | $111.94 | $112.00 | $109.72 | $110.45 | $92.28 | 1,799,844 |
| 2018-06-22 | $113.41 | $114.49 | $111.82 | $112.02 | $93.59 | 3,049,905 |
| 2018-06-21 | $113.98 | $114.50 | $110.97 | $111.45 | $93.11 | 2,481,159 |
| 2018-06-20 | $115.17 | $115.23 | $113.28 | $114.59 | $95.74 | 2,317,034 |
| 2018-06-19 | $113.68 | $115.16 | $113.40 | $114.58 | $95.73 | 1,997,008 |
| 2018-06-18 | $114.25 | $115.79 | $113.94 | $114.94 | $96.03 | 2,654,196 |
| 2018-06-15 | $115.12 | $116.07 | $113.84 | $114.30 | $95.49 | 3,483,893 |
| 2018-06-14 | $116.61 | $117.00 | $115.35 | $115.55 | $96.54 | 2,464,091 |
| 2018-06-13 | $115.55 | $116.49 | $113.84 | $115.75 | $96.70 | 2,973,037 |
| 2018-06-12 | $116.70 | $116.96 | $115.31 | $115.55 | $96.54 | 2,471,104 |
| 2018-06-11 | $116.94 | $117.80 | $115.95 | $117.02 | $97.77 | 2,225,185 |
| 2018-06-08 | $117.12 | $117.40 | $116.25 | $116.84 | $97.62 | 2,220,624 |
| 2018-06-07 | $117.29 | $117.87 | $116.51 | $117.44 | $98.12 | 2,478,317 |
| 2018-06-06 | $118.78 | $119.14 | $116.21 | $116.65 | $97.46 | 2,413,007 |
| 2018-06-05 | $119.00 | $119.47 | $117.65 | $118.83 | $99.28 | 2,369,815 |
| 2018-06-04 | $119.40 | $120.80 | $118.59 | $119.20 | $99.59 | 2,979,083 |
| 2018-06-01 | $117.39 | $119.17 | $116.75 | $119.00 | $99.42 | 2,757,041 |
| 2018-05-31 | $119.19 | $120.30 | $116.43 | $116.49 | $97.32 | 5,907,147 |
| 2018-05-30 | $118.24 | $119.76 | $117.36 | $119.18 | $99.57 | 3,583,069 |
| 2018-05-29 | $116.36 | $118.16 | $115.70 | $116.81 | $97.59 | 2,961,851 |
| 2018-05-25 | $116.96 | $117.31 | $114.40 | $115.60 | $96.58 | 1,941,711 |
| 2018-05-24 | $118.00 | $119.75 | $117.39 | $118.82 | $99.27 | 1,630,805 |
| 2018-05-23 | $117.99 | $119.44 | $117.31 | $118.95 | $99.38 | 2,507,656 |
| 2018-05-22 | $121.47 | $121.71 | $117.77 | $118.75 | $99.21 | 2,780,617 |
| 2018-05-21 | $121.00 | $121.60 | $120.34 | $121.44 | $101.46 | 2,064,986 |
| 2018-05-18 | $121.17 | $121.34 | $119.63 | $120.33 | $100.53 | 3,430,981 |
| 2018-05-17 | $118.77 | $122.38 | $118.25 | $121.87 | $101.15 | 3,571,787 |
| 2018-05-16 | $117.92 | $118.25 | $116.14 | $118.16 | $98.07 | 2,034,314 |
| 2018-05-15 | $118.00 | $118.72 | $117.48 | $118.32 | $98.20 | 1,921,735 |
| 2018-05-14 | $118.25 | $119.16 | $117.87 | $118.29 | $98.17 | 2,355,224 |
| 2018-05-11 | $118.13 | $118.46 | $117.37 | $117.76 | $97.73 | 1,851,381 |
| 2018-05-10 | $118.15 | $118.39 | $117.18 | $117.96 | $97.90 | 1,969,581 |
| 2018-05-09 | $117.00 | $118.59 | $116.56 | $117.50 | $97.52 | 3,148,062 |
| 2018-05-08 | $115.40 | $116.36 | $113.69 | $116.25 | $96.48 | 3,056,835 |
| 2018-05-07 | $115.95 | $117.99 | $115.32 | $115.41 | $95.78 | 2,631,500 |
| 2018-05-04 | $115.70 | $115.80 | $114.44 | $115.61 | $95.95 | 2,526,421 |
| 2018-05-03 | $114.10 | $115.61 | $112.93 | $115.59 | $95.93 | 3,096,465 |
| 2018-05-02 | $111.44 | $115.47 | $111.35 | $114.52 | $95.05 | 3,452,738 |
| 2018-05-01 | $111.67 | $111.99 | $110.33 | $111.85 | $92.83 | 3,783,498 |
| 2018-04-30 | $111.88 | $113.32 | $111.19 | $111.31 | $92.38 | 3,310,270 |
| 2018-04-27 | $110.76 | $111.97 | $109.70 | $111.34 | $92.41 | 2,062,797 |
| 2018-04-26 | $110.24 | $112.89 | $109.52 | $112.52 | $93.39 | 2,819,509 |
| 2018-04-25 | $108.57 | $110.04 | $107.52 | $109.79 | $91.12 | 2,043,335 |
| 2018-04-24 | $111.95 | $113.27 | $108.81 | $109.23 | $90.65 | 3,092,869 |
| 2018-04-23 | $110.98 | $111.47 | $109.79 | $111.45 | $92.50 | 1,958,597 |
| 2018-04-20 | $110.41 | $111.31 | $109.73 | $110.99 | $92.12 | 3,155,410 |
| 2018-04-19 | $109.06 | $110.85 | $108.20 | $110.64 | $91.82 | 3,075,287 |
| 2018-04-18 | $108.34 | $110.09 | $108.31 | $108.89 | $90.37 | 2,488,384 |
| 2018-04-17 | $107.34 | $108.29 | $106.44 | $107.86 | $89.52 | 2,087,271 |
| 2018-04-16 | $104.27 | $107.24 | $104.17 | $106.82 | $88.65 | 2,142,009 |
| 2018-04-13 | $103.28 | $104.19 | $102.71 | $103.74 | $86.10 | 1,496,552 |
| 2018-04-12 | $102.78 | $103.28 | $101.90 | $102.63 | $85.18 | 2,038,655 |
| 2018-04-11 | $99.95 | $102.92 | $99.95 | $102.55 | $85.11 | 2,247,500 |
| 2018-04-10 | $99.11 | $100.86 | $98.87 | $100.25 | $83.20 | 1,831,615 |
| 2018-04-09 | $97.33 | $98.69 | $97.00 | $97.74 | $81.12 | 1,401,206 |
| 2018-04-06 | $97.46 | $97.89 | $95.92 | $96.97 | $80.48 | 2,596,342 |
| 2018-04-05 | $96.75 | $98.26 | $96.26 | $97.77 | $81.14 | 1,856,801 |
| 2018-04-04 | $94.99 | $96.23 | $92.68 | $95.99 | $79.67 | 2,492,147 |
| 2018-04-03 | $95.40 | $96.30 | $94.78 | $96.18 | $79.82 | 1,511,055 |
| 2018-04-02 | $95.83 | $96.21 | $93.38 | $94.95 | $78.80 | 1,677,641 |
| 2018-03-29 | $94.93 | $96.50 | $94.87 | $95.92 | $79.61 | 1,553,049 |
| 2018-03-28 | $95.77 | $96.57 | $94.21 | $94.33 | $78.29 | 2,399,280 |
| 2018-03-27 | $96.33 | $97.29 | $95.13 | $95.71 | $79.43 | 1,533,135 |
| 2018-03-26 | $94.73 | $96.11 | $93.99 | $96.00 | $79.67 | 1,605,711 |
| 2018-03-23 | $95.12 | $96.17 | $93.08 | $93.39 | $77.51 | 1,708,307 |
| 2018-03-22 | $95.23 | $96.22 | $94.50 | $94.70 | $78.60 | 1,393,421 |
| 2018-03-21 | $95.34 | $96.98 | $95.20 | $96.15 | $79.80 | 1,617,400 |
| 2018-03-20 | $94.68 | $95.90 | $94.58 | $95.10 | $78.93 | 2,001,869 |
| 2018-03-19 | $95.14 | $95.45 | $93.89 | $94.40 | $78.35 | 1,719,010 |
| 2018-03-16 | $94.61 | $96.02 | $94.58 | $95.79 | $79.50 | 2,960,860 |
| 2018-03-15 | $94.64 | $95.18 | $93.25 | $94.46 | $78.40 | 2,688,210 |
| 2018-03-14 | $94.84 | $95.31 | $94.01 | $94.21 | $78.19 | 1,603,654 |
| 2018-03-13 | $95.11 | $96.12 | $94.11 | $94.55 | $78.47 | 1,689,413 |
| 2018-03-12 | $95.71 | $96.25 | $94.89 | $94.99 | $78.84 | 1,242,401 |
| 2018-03-09 | $96.00 | $96.29 | $95.43 | $95.91 | $79.60 | 1,621,093 |
| 2018-03-08 | $94.23 | $95.23 | $93.55 | $95.19 | $79.00 | 1,643,475 |
| 2018-03-07 | $93.03 | $95.04 | $93.02 | $94.22 | $78.20 | 1,791,368 |
| 2018-03-06 | $93.55 | $94.31 | $92.75 | $93.93 | $77.96 | 2,056,462 |
| 2018-03-05 | $91.02 | $93.22 | $90.67 | $93.06 | $77.23 | 2,953,329 |
| 2018-03-02 | $90.07 | $91.64 | $89.79 | $91.37 | $75.83 | 1,903,789 |
| 2018-03-01 | $90.54 | $91.92 | $89.50 | $90.87 | $75.42 | 3,431,866 |
| 2018-02-28 | $92.95 | $93.04 | $90.34 | $90.37 | $75.00 | 3,206,371 |
| 2018-02-27 | $92.77 | $93.75 | $92.10 | $92.12 | $76.45 | 3,140,925 |
| 2018-02-26 | $92.62 | $93.23 | $91.96 | $92.52 | $76.79 | 3,326,457 |
| 2018-02-23 | $90.59 | $91.86 | $90.11 | $91.83 | $76.21 | 2,871,907 |
| 2018-02-22 | $90.10 | $91.20 | $89.59 | $90.13 | $74.80 | 2,691,048 |
| 2018-02-21 | $91.06 | $91.53 | $89.56 | $89.58 | $74.35 | 2,218,411 |
| 2018-02-20 | $91.95 | $92.58 | $90.26 | $90.99 | $75.52 | 2,946,389 |
| 2018-02-16 | $91.78 | $92.92 | $90.95 | $91.99 | $76.35 | 2,220,471 |
| 2018-02-15 | $93.98 | $94.40 | $91.62 | $92.77 | $76.41 | 2,636,711 |
| 2018-02-14 | $93.39 | $93.81 | $91.32 | $93.33 | $76.87 | 4,089,555 |
| 2018-02-13 | $93.24 | $94.29 | $92.96 | $93.76 | $77.23 | 1,437,545 |
| 2018-02-12 | $93.46 | $94.77 | $92.61 | $93.59 | $77.09 | 1,798,904 |
| 2018-02-09 | $93.12 | $94.13 | $89.14 | $92.60 | $76.27 | 2,636,463 |
| 2018-02-08 | $95.49 | $95.52 | $92.41 | $92.44 | $76.14 | 2,604,100 |
| 2018-02-07 | $96.82 | $98.09 | $95.59 | $95.61 | $78.75 | 2,190,721 |
| 2018-02-06 | $92.88 | $97.00 | $92.70 | $96.88 | $79.80 | 2,883,179 |
| 2018-02-05 | $95.82 | $99.57 | $93.55 | $95.21 | $78.42 | 4,227,172 |
| 2018-02-02 | $101.10 | $101.10 | $96.08 | $97.01 | $79.90 | 4,485,585 |
| 2018-02-01 | $102.33 | $102.99 | $99.67 | $100.86 | $83.08 | 3,213,276 |
| 2018-01-31 | $102.60 | $102.95 | $101.64 | $102.40 | $84.34 | 3,334,056 |
| 2018-01-30 | $103.05 | $103.69 | $101.89 | $102.28 | $84.25 | 2,030,408 |
| 2018-01-29 | $106.12 | $106.44 | $103.95 | $104.25 | $85.87 | 2,520,169 |
| 2018-01-26 | $104.62 | $106.92 | $104.52 | $106.59 | $87.80 | 2,604,640 |
| 2018-01-25 | $105.01 | $105.33 | $103.97 | $104.17 | $85.80 | 1,863,985 |
| 2018-01-24 | $107.22 | $107.47 | $103.80 | $104.63 | $86.18 | 1,916,165 |
| 2018-01-23 | $106.90 | $107.34 | $106.56 | $106.90 | $88.05 | 1,419,581 |
| 2018-01-22 | $105.59 | $106.82 | $105.39 | $106.66 | $87.85 | 1,322,958 |
| 2018-01-19 | $105.53 | $105.65 | $104.82 | $105.63 | $87.00 | 1,630,495 |
| 2018-01-18 | $106.43 | $106.43 | $104.55 | $105.29 | $86.72 | 1,446,434 |
| 2018-01-17 | $103.95 | $106.91 | $103.83 | $106.16 | $87.44 | 2,316,155 |
| 2018-01-16 | $104.54 | $104.89 | $103.17 | $103.50 | $85.25 | 2,547,974 |
| 2018-01-12 | $102.54 | $105.09 | $102.50 | $104.97 | $86.46 | 1,848,377 |
| 2018-01-11 | $102.62 | $102.62 | $101.51 | $102.37 | $84.32 | 1,348,999 |
| 2018-01-10 | $101.92 | $102.41 | $101.30 | $102.08 | $84.08 | 977,452 |
| 2018-01-09 | $101.90 | $102.25 | $101.37 | $101.72 | $83.78 | 1,494,483 |
| 2018-01-08 | $102.50 | $102.50 | $101.46 | $102.06 | $84.06 | 1,233,895 |
| 2018-01-05 | $102.20 | $102.35 | $101.64 | $102.16 | $84.15 | 1,750,086 |
| 2018-01-04 | $102.40 | $102.72 | $101.82 | $102.15 | $84.14 | 1,104,446 |
| 2018-01-03 | $101.45 | $102.80 | $101.41 | $102.43 | $84.37 | 1,350,618 |
| 2018-01-02 | $101.66 | $101.83 | $101.07 | $101.75 | $83.81 | 1,222,333 |
| 2017-12-29 | $102.25 | $102.29 | $101.15 | $101.15 | $83.31 | 1,259,286 |
| 2017-12-28 | $102.10 | $102.16 | $101.42 | $101.96 | $83.98 | 1,253,859 |
| 2017-12-27 | $101.81 | $102.43 | $101.27 | $102.06 | $84.06 | 1,200,999 |
| 2017-12-26 | $101.14 | $101.81 | $100.86 | $101.64 | $83.72 | 898,752 |
| 2017-12-22 | $100.65 | $101.28 | $100.31 | $100.89 | $83.10 | 1,091,229 |
| 2017-12-21 | $100.67 | $100.84 | $99.91 | $100.08 | $82.43 | 2,339,282 |
| 2017-12-20 | $99.65 | $100.98 | $99.22 | $100.72 | $82.96 | 2,218,381 |
| 2017-12-19 | $100.04 | $100.14 | $99.07 | $99.14 | $81.66 | 1,538,689 |
| 2017-12-18 | $99.92 | $100.42 | $99.67 | $99.98 | $82.35 | 1,830,649 |
| 2017-12-15 | $100.00 | $100.41 | $99.58 | $99.92 | $82.30 | 2,760,411 |
| 2017-12-14 | $99.85 | $100.46 | $99.55 | $99.55 | $82.00 | 1,455,600 |
| 2017-12-13 | $99.33 | $100.39 | $98.99 | $99.99 | $82.36 | 1,904,834 |
| 2017-12-12 | $99.88 | $100.13 | $99.00 | $99.07 | $81.60 | 1,656,971 |
| 2017-12-11 | $99.37 | $100.25 | $99.37 | $99.72 | $82.14 | 1,293,821 |
| 2017-12-08 | $98.52 | $99.87 | $98.20 | $99.55 | $82.00 | 2,270,777 |
| 2017-12-07 | $97.50 | $98.29 | $97.32 | $97.86 | $80.60 | 1,482,417 |
| 2017-12-06 | $98.12 | $98.62 | $97.29 | $97.59 | $80.38 | 1,592,942 |
| 2017-12-05 | $97.75 | $99.35 | $97.54 | $98.27 | $80.94 | 1,780,465 |
| 2017-12-04 | $96.99 | $99.35 | $96.99 | $97.53 | $80.33 | 1,898,899 |
| 2017-12-01 | $97.98 | $98.16 | $95.35 | $97.57 | $80.37 | 2,329,597 |
| 2017-11-30 | $95.00 | $97.69 | $94.92 | $97.56 | $80.36 | 3,332,633 |
| 2017-11-29 | $94.05 | $95.04 | $94.05 | $94.91 | $78.18 | 2,004,132 |
| 2017-11-28 | $93.46 | $94.22 | $92.84 | $94.05 | $77.47 | 1,388,916 |
| 2017-11-27 | $93.54 | $93.64 | $92.55 | $92.81 | $76.45 | 2,051,613 |
| 2017-11-24 | $93.33 | $93.86 | $93.29 | $93.64 | $77.13 | 605,671 |
| 2017-11-22 | $93.67 | $93.96 | $92.70 | $93.29 | $76.84 | 1,412,525 |
| 2017-11-21 | $92.93 | $94.04 | $92.86 | $93.62 | $77.11 | 1,476,168 |
| 2017-11-20 | $92.49 | $92.98 | $92.15 | $92.62 | $76.29 | 920,207 |
| 2017-11-17 | $92.24 | $93.19 | $91.97 | $92.65 | $76.31 | 1,258,365 |
| 2017-11-16 | $92.00 | $92.74 | $91.54 | $92.46 | $76.16 | 2,198,575 |
| 2017-11-15 | $92.20 | $93.06 | $91.45 | $92.57 | $75.67 | 1,759,001 |
| 2017-11-14 | $92.59 | $93.39 | $92.39 | $92.83 | $75.89 | 1,774,911 |
| 2017-11-13 | $93.66 | $94.21 | $93.20 | $93.32 | $76.29 | 1,264,010 |
| 2017-11-10 | $94.31 | $94.51 | $93.32 | $93.66 | $76.57 | 1,346,530 |
| 2017-11-09 | $93.61 | $94.63 | $93.61 | $94.42 | $77.19 | 1,531,395 |
| 2017-11-08 | $94.52 | $94.67 | $94.02 | $94.55 | $77.29 | 1,996,832 |
| 2017-11-07 | $94.67 | $94.87 | $93.95 | $94.57 | $77.31 | 1,370,944 |
| 2017-11-06 | $93.59 | $94.95 | $93.29 | $94.43 | $77.20 | 1,923,734 |
| 2017-11-03 | $93.33 | $94.42 | $93.06 | $93.58 | $76.50 | 1,860,905 |
| 2017-11-02 | $92.21 | $93.60 | $91.91 | $93.46 | $76.40 | 1,814,438 |
| 2017-11-01 | $91.03 | $92.65 | $90.92 | $92.30 | $75.45 | 2,148,973 |
| 2017-10-31 | $90.94 | $91.44 | $90.29 | $91.08 | $74.46 | 1,431,469 |
| 2017-10-30 | $91.58 | $92.32 | $90.99 | $91.02 | $74.41 | 1,922,908 |
| 2017-10-27 | $91.05 | $92.08 | $90.20 | $91.99 | $75.20 | 2,081,221 |
| 2017-10-26 | $91.51 | $92.00 | $90.80 | $91.18 | $74.54 | 1,677,355 |
| 2017-10-25 | $91.82 | $92.35 | $91.23 | $91.73 | $74.98 | 1,817,248 |
| 2017-10-24 | $91.28 | $91.89 | $90.67 | $91.83 | $75.07 | 1,416,020 |
| 2017-10-23 | $90.89 | $91.76 | $90.70 | $91.24 | $74.59 | 2,033,579 |
| 2017-10-20 | $90.79 | $91.03 | $90.39 | $90.80 | $74.23 | 2,104,328 |
| 2017-10-19 | $89.71 | $90.58 | $89.26 | $90.39 | $73.89 | 1,894,284 |
| 2017-10-18 | $90.74 | $90.88 | $89.90 | $90.24 | $73.77 | 1,939,752 |
| 2017-10-17 | $90.69 | $91.10 | $90.40 | $90.63 | $74.09 | 2,390,517 |
| 2017-10-16 | $93.50 | $93.79 | $90.70 | $90.87 | $74.29 | 3,558,032 |
| 2017-10-13 | $94.69 | $95.00 | $94.22 | $94.43 | $77.20 | 1,608,561 |
| 2017-10-12 | $93.45 | $94.46 | $93.33 | $94.34 | $77.12 | 1,690,950 |
| 2017-10-11 | $93.47 | $93.95 | $92.92 | $93.68 | $76.58 | 1,601,574 |
| 2017-10-10 | $93.66 | $94.00 | $93.32 | $93.47 | $76.41 | 1,109,925 |
| 2017-10-09 | $93.45 | $93.76 | $93.04 | $93.32 | $76.29 | 1,236,979 |
| 2017-10-06 | $92.77 | $93.33 | $92.41 | $92.82 | $75.88 | 1,766,289 |
| 2017-10-05 | $93.53 | $94.12 | $93.10 | $93.33 | $76.30 | 2,045,979 |
| 2017-10-04 | $93.39 | $93.71 | $92.76 | $93.43 | $76.38 | 2,186,863 |
| 2017-10-03 | $93.80 | $94.69 | $93.25 | $93.63 | $76.54 | 2,602,634 |
| 2017-10-02 | $91.36 | $92.67 | $91.21 | $92.38 | $75.52 | 1,927,867 |
| 2017-09-29 | $91.66 | $92.08 | $91.35 | $91.61 | $74.89 | 1,931,076 |
| 2017-09-28 | $91.98 | $92.19 | $91.29 | $91.79 | $75.04 | 2,186,970 |
| 2017-09-27 | $91.39 | $92.08 | $90.58 | $91.80 | $75.05 | 2,415,791 |
| 2017-09-26 | $91.15 | $91.68 | $90.91 | $91.35 | $74.68 | 1,916,970 |
| 2017-09-25 | $89.97 | $91.50 | $89.85 | $91.01 | $74.40 | 2,022,888 |
| 2017-09-22 | $89.14 | $90.10 | $89.02 | $89.89 | $73.48 | 2,027,481 |
| 2017-09-21 | $88.90 | $89.71 | $88.80 | $89.14 | $72.87 | 2,034,417 |
| 2017-09-20 | $89.03 | $89.51 | $88.77 | $89.07 | $72.81 | 2,195,845 |
| 2017-09-19 | $88.37 | $89.31 | $88.02 | $89.09 | $72.83 | 1,925,419 |
| 2017-09-18 | $87.61 | $88.35 | $87.50 | $88.31 | $72.19 | 1,815,900 |
| 2017-09-15 | $86.30 | $87.82 | $86.29 | $87.67 | $71.67 | 4,237,185 |
| 2017-09-14 | $86.18 | $86.76 | $85.95 | $86.24 | $70.50 | 2,002,584 |
| 2017-09-13 | $85.89 | $86.46 | $85.52 | $86.35 | $70.59 | 1,748,144 |
| 2017-09-12 | $85.20 | $85.84 | $85.08 | $85.73 | $70.08 | 1,450,769 |
| 2017-09-11 | $84.90 | $85.42 | $84.43 | $85.19 | $69.64 | 1,484,025 |
| 2017-09-08 | $84.03 | $85.11 | $83.96 | $84.70 | $69.24 | 1,929,423 |
| 2017-09-07 | $83.48 | $84.20 | $83.11 | $84.04 | $68.70 | 1,834,315 |
| 2017-09-06 | $83.64 | $83.95 | $83.18 | $83.36 | $68.15 | 1,869,152 |
| 2017-09-05 | $84.32 | $84.40 | $82.66 | $83.24 | $68.05 | 2,480,937 |
| 2017-09-01 | $83.87 | $84.61 | $83.19 | $84.43 | $69.02 | 2,040,674 |
| 2017-08-31 | $83.97 | $83.98 | $83.12 | $83.81 | $68.51 | 2,259,352 |
| 2017-08-30 | $83.50 | $83.74 | $82.95 | $83.60 | $68.34 | 1,853,615 |
| 2017-08-29 | $83.50 | $83.99 | $83.25 | $83.50 | $68.26 | 1,696,782 |
| 2017-08-28 | $84.11 | $84.60 | $83.52 | $83.65 | $68.38 | 2,277,269 |
| 2017-08-25 | $84.30 | $84.84 | $83.37 | $83.42 | $68.19 | 1,778,581 |
| 2017-08-24 | $82.06 | $84.41 | $82.06 | $83.87 | $68.56 | 2,457,810 |
| 2017-08-23 | $81.97 | $82.65 | $81.88 | $82.36 | $67.33 | 1,151,406 |
| 2017-08-22 | $82.12 | $82.60 | $81.99 | $82.23 | $67.22 | 1,706,732 |
| 2017-08-21 | $81.41 | $82.04 | $81.14 | $81.90 | $66.95 | 1,672,788 |
| 2017-08-18 | $80.80 | $82.17 | $80.73 | $81.56 | $66.67 | 2,281,511 |
| 2017-08-17 | $82.67 | $83.01 | $80.89 | $80.89 | $66.13 | 2,324,004 |
| 2017-08-16 | $83.31 | $83.48 | $82.76 | $83.03 | $67.88 | 2,128,896 |
| 2017-08-15 | $83.75 | $84.08 | $83.24 | $83.68 | $67.84 | 1,901,926 |
| 2017-08-14 | $83.60 | $84.30 | $83.44 | $83.88 | $68.00 | 1,756,155 |
| 2017-08-11 | $83.09 | $83.80 | $82.96 | $83.44 | $67.64 | 1,858,211 |
| 2017-08-10 | $84.42 | $84.75 | $83.48 | $83.64 | $67.80 | 1,836,901 |
| 2017-08-09 | $85.00 | $85.56 | $84.32 | $84.49 | $68.49 | 2,295,425 |
| 2017-08-08 | $84.84 | $85.31 | $84.53 | $85.02 | $68.92 | 1,847,981 |
| 2017-08-07 | $85.53 | $85.59 | $84.88 | $85.07 | $68.96 | 2,185,443 |
| 2017-08-04 | $85.69 | $86.19 | $85.58 | $85.60 | $69.39 | 2,083,272 |
| 2017-08-03 | $86.77 | $87.12 | $85.59 | $85.65 | $69.43 | 2,430,054 |
| 2017-08-02 | $85.45 | $87.30 | $85.38 | $86.67 | $70.26 | 2,952,422 |
| 2017-08-01 | $84.04 | $85.81 | $84.00 | $85.63 | $69.42 | 2,687,101 |
| 2017-07-31 | $83.88 | $84.39 | $83.75 | $83.75 | $67.89 | 3,636,585 |
| 2017-07-28 | $84.24 | $84.65 | $83.49 | $83.65 | $67.81 | 2,167,422 |
| 2017-07-27 | $83.53 | $84.93 | $83.34 | $84.51 | $68.51 | 2,181,307 |
| 2017-07-26 | $84.69 | $84.72 | $83.62 | $83.70 | $67.85 | 1,753,723 |
| 2017-07-25 | $83.21 | $84.68 | $83.21 | $84.45 | $68.46 | 2,329,463 |
| 2017-07-24 | $82.69 | $83.02 | $82.52 | $82.65 | $67.00 | 1,417,239 |
| 2017-07-21 | $82.31 | $83.33 | $81.98 | $82.85 | $67.16 | 2,180,272 |
| 2017-07-20 | $82.97 | $83.12 | $81.99 | $82.36 | $66.77 | 1,163,101 |
| 2017-07-19 | $81.95 | $82.94 | $81.86 | $82.92 | $67.22 | 1,665,087 |
| 2017-07-18 | $82.09 | $82.13 | $81.51 | $81.96 | $66.44 | 1,339,106 |
| 2017-07-17 | $81.92 | $82.22 | $81.64 | $81.81 | $66.32 | 1,843,739 |
| 2017-07-14 | $81.86 | $82.35 | $81.65 | $82.20 | $66.64 | 1,416,595 |
| 2017-07-13 | $81.94 | $82.25 | $81.11 | $81.72 | $66.25 | 2,318,375 |
| 2017-07-12 | $82.83 | $83.10 | $81.91 | $82.24 | $66.67 | 1,604,528 |
| 2017-07-11 | $82.28 | $82.75 | $81.91 | $82.36 | $66.77 | 1,365,404 |
| 2017-07-10 | $82.48 | $82.87 | $82.33 | $82.46 | $66.85 | 1,493,558 |
| 2017-07-07 | $81.92 | $82.82 | $81.55 | $82.60 | $66.96 | 1,638,693 |
| 2017-07-06 | $82.40 | $82.60 | $81.69 | $81.89 | $66.38 | 1,587,658 |
| 2017-07-05 | $83.25 | $83.25 | $82.15 | $82.33 | $66.74 | 1,972,919 |
| 2017-07-03 | $82.97 | $83.87 | $82.92 | $83.34 | $67.56 | 1,076,858 |
| 2017-06-30 | $82.32 | $83.11 | $81.92 | $82.69 | $67.03 | 2,446,308 |
| 2017-06-29 | $82.10 | $82.82 | $81.79 | $81.87 | $66.37 | 2,512,204 |
| 2017-06-28 | $81.00 | $82.13 | $80.99 | $81.79 | $66.30 | 2,316,140 |
| 2017-06-27 | $80.39 | $81.30 | $80.24 | $80.54 | $65.29 | 1,650,678 |
| 2017-06-26 | $80.28 | $80.65 | $80.06 | $80.24 | $65.05 | 1,502,438 |
| 2017-06-23 | $78.82 | $80.37 | $78.80 | $80.27 | $65.07 | 2,591,302 |
| 2017-06-22 | $79.02 | $79.41 | $78.63 | $78.91 | $63.97 | 1,015,000 |
| 2017-06-21 | $79.55 | $79.77 | $78.63 | $78.89 | $63.95 | 2,059,869 |
| 2017-06-20 | $80.30 | $80.60 | $78.91 | $79.55 | $64.49 | 2,289,890 |
| 2017-06-19 | $80.99 | $81.52 | $80.85 | $81.24 | $65.86 | 2,751,792 |
| 2017-06-16 | $79.43 | $80.98 | $79.21 | $80.94 | $65.61 | 4,828,756 |
| 2017-06-15 | $78.61 | $79.38 | $78.53 | $79.08 | $64.11 | 2,154,001 |
| 2017-06-14 | $80.59 | $80.64 | $78.75 | $78.78 | $63.86 | 2,787,055 |
| 2017-06-13 | $80.29 | $80.73 | $79.90 | $80.63 | $65.36 | 1,824,081 |
| 2017-06-12 | $79.63 | $80.48 | $79.59 | $80.21 | $65.02 | 2,968,970 |
| 2017-06-09 | $77.36 | $79.70 | $77.30 | $79.57 | $64.50 | 2,831,657 |
| 2017-06-08 | $76.83 | $77.94 | $76.80 | $77.40 | $62.74 | 2,427,889 |
| 2017-06-07 | $76.64 | $77.16 | $76.35 | $76.96 | $62.39 | 2,547,463 |
| 2017-06-06 | $76.69 | $77.10 | $76.32 | $77.04 | $62.45 | 1,704,682 |
| 2017-06-05 | $76.19 | $77.23 | $76.19 | $76.86 | $62.31 | 2,240,524 |
| 2017-06-02 | $76.17 | $76.81 | $75.85 | $76.37 | $61.91 | 2,144,490 |
| 2017-06-01 | $76.38 | $76.71 | $75.90 | $76.62 | $62.11 | 2,499,764 |
| 2017-05-31 | $76.90 | $77.23 | $76.00 | $76.11 | $61.70 | 3,652,274 |
| 2017-05-30 | $77.28 | $77.68 | $76.82 | $77.00 | $62.42 | 1,908,027 |
| 2017-05-26 | $77.63 | $77.91 | $77.15 | $77.44 | $62.78 | 2,296,792 |
| 2017-05-25 | $78.51 | $78.88 | $77.22 | $77.42 | $62.76 | 2,524,302 |
| 2017-05-24 | $78.11 | $78.61 | $77.91 | $78.28 | $63.46 | 1,424,934 |
| 2017-05-23 | $78.75 | $78.79 | $78.09 | $78.14 | $63.34 | 2,969,625 |
| 2017-05-22 | $78.31 | $78.79 | $78.21 | $78.55 | $63.68 | 1,386,561 |
| 2017-05-19 | $77.66 | $78.53 | $77.35 | $78.25 | $63.43 | 2,292,119 |
| 2017-05-18 | $77.38 | $77.94 | $76.81 | $77.55 | $62.87 | 2,510,013 |
| 2017-05-17 | $78.33 | $78.78 | $77.63 | $77.67 | $62.96 | 2,199,115 |
| 2017-05-16 | $79.44 | $79.48 | $78.22 | $78.54 | $63.67 | 2,010,229 |
| 2017-05-15 | $80.29 | $80.68 | $79.83 | $80.12 | $64.38 | 1,722,946 |
| 2017-05-12 | $79.47 | $79.98 | $79.30 | $79.79 | $64.11 | 1,424,512 |
| 2017-05-11 | $79.90 | $80.02 | $79.21 | $79.52 | $63.89 | 1,431,759 |
| 2017-05-10 | $79.77 | $80.04 | $79.46 | $79.75 | $64.08 | 1,690,495 |
| 2017-05-09 | $79.54 | $80.11 | $79.38 | $79.60 | $63.96 | 1,451,886 |
| 2017-05-08 | $79.07 | $79.73 | $78.79 | $79.64 | $63.99 | 1,859,291 |
| 2017-05-05 | $78.33 | $79.43 | $78.32 | $79.35 | $63.76 | 1,745,854 |
| 2017-05-04 | $79.30 | $79.30 | $78.00 | $78.24 | $62.87 | 2,161,653 |
| 2017-05-03 | $78.91 | $79.75 | $78.74 | $79.59 | $63.95 | 1,946,198 |
| 2017-05-02 | $79.93 | $80.07 | $79.06 | $79.26 | $63.68 | 2,201,193 |
| 2017-05-01 | $79.52 | $80.35 | $79.32 | $79.56 | $63.93 | 2,632,737 |
| 2017-04-28 | $79.60 | $80.94 | $79.07 | $79.56 | $63.93 | 5,252,420 |
| 2017-04-27 | $78.01 | $78.13 | $76.93 | $78.05 | $62.71 | 3,001,182 |
| 2017-04-26 | $77.93 | $78.89 | $77.66 | $78.11 | $62.76 | 2,971,757 |
| 2017-04-25 | $77.60 | $78.18 | $77.25 | $78.08 | $62.74 | 2,181,290 |
| 2017-04-24 | $77.12 | $77.59 | $76.74 | $77.51 | $62.28 | 2,483,300 |
| 2017-04-21 | $75.60 | $76.59 | $75.60 | $76.35 | $61.35 | 2,561,086 |
| 2017-04-20 | $75.50 | $76.37 | $75.33 | $75.75 | $60.86 | 1,682,321 |
| 2017-04-19 | $75.94 | $76.15 | $75.14 | $75.33 | $60.53 | 2,511,332 |
| 2017-04-18 | $76.65 | $76.99 | $75.64 | $75.93 | $61.01 | 2,326,290 |
| 2017-04-17 | $76.66 | $77.01 | $76.57 | $77.01 | $61.88 | 1,548,803 |
| 2017-04-13 | $77.26 | $77.69 | $76.46 | $76.67 | $61.60 | 2,606,552 |
| 2017-04-12 | $78.13 | $78.26 | $77.26 | $77.38 | $62.17 | 2,006,083 |
| 2017-04-11 | $77.81 | $77.97 | $77.15 | $77.88 | $62.58 | 2,042,898 |
| 2017-04-10 | $77.51 | $78.65 | $77.50 | $78.05 | $62.71 | 2,503,943 |
| 2017-04-07 | $76.96 | $77.66 | $76.53 | $77.15 | $61.99 | 2,484,263 |
| 2017-04-06 | $77.59 | $77.65 | $76.65 | $76.88 | $61.77 | 3,322,439 |
| 2017-04-05 | $78.74 | $79.48 | $77.53 | $77.57 | $62.33 | 2,867,189 |
| 2017-04-04 | $78.50 | $78.55 | $77.67 | $78.43 | $63.02 | 1,368,917 |
| 2017-04-03 | $79.09 | $79.22 | $78.00 | $78.29 | $62.91 | 1,711,061 |
| 2017-03-31 | $78.49 | $79.43 | $78.41 | $79.22 | $63.65 | 2,744,101 |
| 2017-03-30 | $78.38 | $78.85 | $77.94 | $78.59 | $63.15 | 3,241,537 |
| 2017-03-29 | $77.81 | $78.50 | $77.54 | $78.32 | $62.93 | 2,281,974 |
| 2017-03-28 | $77.41 | $78.11 | $77.09 | $77.92 | $62.61 | 2,388,518 |
| 2017-03-27 | $76.97 | $77.79 | $76.66 | $77.25 | $62.07 | 2,089,275 |
| 2017-03-24 | $78.42 | $78.67 | $77.12 | $77.27 | $62.09 | 2,359,690 |
| 2017-03-23 | $78.57 | $79.19 | $78.43 | $78.48 | $63.06 | 2,211,959 |
| 2017-03-22 | $78.30 | $78.94 | $77.84 | $78.83 | $63.34 | 3,026,800 |
| 2017-03-21 | $79.49 | $79.78 | $78.26 | $78.60 | $63.15 | 4,631,257 |
| 2017-03-20 | $79.88 | $79.99 | $79.10 | $79.41 | $63.81 | 2,285,424 |
| 2017-03-17 | $79.86 | $80.09 | $79.63 | $79.94 | $64.23 | 2,799,639 |
| 2017-03-16 | $80.06 | $80.10 | $79.42 | $79.69 | $64.03 | 2,474,603 |
| 2017-03-15 | $78.94 | $80.28 | $78.94 | $80.15 | $64.40 | 2,411,826 |
| 2017-03-14 | $78.50 | $78.77 | $78.16 | $78.51 | $63.08 | 2,343,693 |
| 2017-03-13 | $78.91 | $79.49 | $78.71 | $79.01 | $63.48 | 2,178,741 |
| 2017-03-10 | $77.18 | $78.98 | $76.59 | $78.86 | $63.36 | 5,038,065 |
| 2017-03-09 | $77.02 | $77.40 | $76.28 | $76.84 | $61.74 | 2,684,671 |
| 2017-03-08 | $77.61 | $78.31 | $77.13 | $77.25 | $62.07 | 2,817,632 |
| 2017-03-07 | $78.61 | $78.81 | $77.39 | $77.48 | $62.25 | 2,678,747 |
| 2017-03-06 | $78.16 | $78.89 | $78.01 | $78.72 | $63.25 | 1,848,209 |
| 2017-03-03 | $78.50 | $79.03 | $78.18 | $78.34 | $62.95 | 1,737,930 |
| 2017-03-02 | $79.28 | $79.35 | $78.16 | $78.33 | $62.94 | 2,549,621 |
| 2017-03-01 | $78.91 | $80.03 | $78.88 | $79.37 | $63.77 | 3,204,506 |
| 2017-02-28 | $78.78 | $79.14 | $78.11 | $78.19 | $62.82 | 3,242,107 |
| 2017-02-27 | $78.20 | $79.19 | $78.00 | $78.86 | $63.36 | 2,648,387 |
| 2017-02-24 | $78.39 | $78.49 | $77.69 | $78.03 | $62.70 | 2,225,522 |
| 2017-02-23 | $79.00 | $79.35 | $78.36 | $78.61 | $63.16 | 1,865,089 |
| 2017-02-22 | $79.00 | $79.00 | $78.22 | $78.38 | $62.98 | 2,017,469 |
| 2017-02-21 | $79.08 | $79.39 | $78.76 | $79.03 | $63.50 | 2,833,553 |
| 2017-02-17 | $78.49 | $79.24 | $78.35 | $78.66 | $63.20 | 2,219,168 |
| 2017-02-16 | $79.60 | $79.69 | $78.40 | $78.50 | $63.07 | 2,940,016 |
| 2017-02-15 | $79.73 | $80.39 | $79.66 | $80.08 | $63.83 | 2,272,772 |
| 2017-02-14 | $79.98 | $80.10 | $79.15 | $79.98 | $63.75 | 2,544,690 |
| 2017-02-13 | $79.86 | $80.12 | $79.57 | $79.90 | $63.69 | 2,112,045 |
| 2017-02-10 | $79.42 | $79.98 | $79.38 | $79.86 | $63.66 | 2,030,723 |
| 2017-02-09 | $79.40 | $79.63 | $78.98 | $79.25 | $63.17 | 2,597,146 |
| 2017-02-08 | $78.25 | $79.02 | $77.81 | $78.86 | $62.86 | 3,042,751 |
| 2017-02-07 | $79.10 | $79.14 | $77.81 | $78.55 | $62.61 | 3,255,363 |
| 2017-02-06 | $80.00 | $80.19 | $79.00 | $79.14 | $63.08 | 3,016,648 |
| 2017-02-03 | $80.50 | $81.20 | $78.82 | $79.95 | $63.73 | 3,672,479 |
| 2017-02-02 | $80.93 | $81.26 | $80.23 | $81.05 | $64.60 | 3,387,510 |
| 2017-02-01 | $82.11 | $82.32 | $80.36 | $80.75 | $64.37 | 3,030,209 |
| 2017-01-31 | $82.00 | $82.37 | $81.15 | $81.62 | $65.06 | 2,740,239 |
| 2017-01-30 | $82.50 | $82.75 | $81.69 | $82.33 | $65.62 | 2,374,950 |
| 2017-01-27 | $84.01 | $84.35 | $82.50 | $82.77 | $65.98 | 2,099,317 |
| 2017-01-26 | $85.18 | $85.34 | $84.03 | $84.24 | $67.15 | 1,618,899 |
| 2017-01-25 | $84.71 | $85.29 | $84.47 | $85.00 | $67.75 | 1,707,908 |
| 2017-01-24 | $82.64 | $84.46 | $82.55 | $84.19 | $67.11 | 2,398,491 |
| 2017-01-23 | $83.28 | $83.37 | $82.02 | $82.20 | $65.52 | 2,033,681 |
| 2017-01-20 | $83.49 | $84.03 | $82.58 | $83.04 | $66.19 | 2,068,209 |
| 2017-01-19 | $83.95 | $84.08 | $82.68 | $82.99 | $66.15 | 1,929,621 |
| 2017-01-18 | $83.52 | $84.51 | $83.50 | $84.13 | $67.06 | 1,967,628 |
| 2017-01-17 | $83.21 | $84.65 | $83.08 | $83.56 | $66.61 | 2,379,722 |
| 2017-01-13 | $84.06 | $84.16 | $83.07 | $83.29 | $66.39 | 2,242,888 |
| 2017-01-12 | $85.09 | $85.12 | $83.51 | $84.34 | $67.23 | 2,169,405 |
| 2017-01-11 | $83.91 | $85.60 | $83.80 | $84.89 | $67.67 | 3,543,458 |
| 2017-01-10 | $84.00 | $85.18 | $83.59 | $83.76 | $66.76 | 3,697,739 |
| 2017-01-09 | $84.91 | $84.91 | $83.75 | $84.02 | $66.97 | 2,581,885 |
| 2017-01-06 | $86.78 | $86.97 | $85.28 | $85.40 | $68.07 | 1,989,419 |
| 2017-01-05 | $87.26 | $88.12 | $86.66 | $86.74 | $69.14 | 2,056,344 |
| 2017-01-04 | $87.17 | $88.26 | $87.08 | $87.26 | $69.55 | 2,306,937 |
| 2017-01-03 | $87.31 | $87.92 | $86.65 | $86.79 | $69.18 | 2,257,922 |
| 2016-12-30 | $86.65 | $87.05 | $86.01 | $86.41 | $68.88 | 1,374,802 |
| 2016-12-29 | $87.01 | $87.49 | $86.36 | $86.65 | $69.07 | 1,035,733 |
| 2016-12-28 | $87.73 | $87.96 | $87.03 | $87.12 | $69.44 | 1,359,737 |
| 2016-12-27 | $87.87 | $88.14 | $87.61 | $87.74 | $69.94 | 926,581 |
| 2016-12-23 | $87.28 | $87.90 | $87.28 | $87.72 | $69.92 | 948,879 |
| 2016-12-22 | $86.70 | $87.93 | $86.44 | $87.56 | $69.79 | 1,456,734 |
| 2016-12-21 | $87.11 | $87.23 | $86.56 | $86.78 | $69.17 | 1,513,013 |
| 2016-12-20 | $87.38 | $87.49 | $86.67 | $86.94 | $69.30 | 1,483,707 |
| 2016-12-19 | $87.19 | $87.44 | $86.85 | $87.17 | $69.48 | 1,516,443 |
| 2016-12-16 | $86.80 | $87.56 | $86.54 | $87.46 | $69.71 | 2,295,796 |
| 2016-12-15 | $86.12 | $87.09 | $85.93 | $86.57 | $69.00 | 2,133,767 |
| 2016-12-14 | $87.65 | $88.06 | $86.35 | $86.42 | $68.88 | 2,667,310 |
| 2016-12-13 | $87.74 | $88.87 | $87.33 | $88.17 | $70.28 | 1,976,932 |
| 2016-12-12 | $88.00 | $88.48 | $86.73 | $87.30 | $69.59 | 1,844,194 |
| 2016-12-09 | $87.69 | $87.69 | $86.86 | $87.16 | $69.47 | 1,512,953 |
| 2016-12-08 | $87.06 | $87.97 | $86.92 | $87.63 | $69.85 | 2,240,682 |
| 2016-12-07 | $85.08 | $87.10 | $84.94 | $87.01 | $69.36 | 2,686,951 |
| 2016-12-06 | $85.13 | $85.43 | $84.56 | $84.91 | $67.68 | 2,564,249 |
| 2016-12-05 | $85.38 | $85.89 | $84.89 | $85.44 | $68.10 | 2,811,297 |
| 2016-12-02 | $84.75 | $85.70 | $84.70 | $84.88 | $67.66 | 2,104,372 |
| 2016-12-01 | $83.92 | $85.80 | $83.60 | $84.98 | $67.74 | 3,535,300 |
| 2016-11-30 | $83.10 | $83.81 | $82.33 | $83.08 | $66.22 | 4,999,416 |
| 2016-11-29 | $83.36 | $83.50 | $82.30 | $82.39 | $65.67 | 2,150,461 |
| 2016-11-28 | $84.80 | $85.03 | $84.02 | $84.09 | $67.03 | 3,389,337 |
| 2016-11-25 | $84.82 | $84.92 | $84.51 | $84.89 | $67.67 | 972,150 |
| 2016-11-23 | $84.84 | $85.60 | $84.48 | $85.06 | $67.80 | 2,684,207 |
| 2016-11-22 | $84.96 | $85.63 | $84.17 | $84.88 | $67.66 | 2,853,882 |
| 2016-11-21 | $84.48 | $84.93 | $83.97 | $84.86 | $67.64 | 2,118,374 |
| 2016-11-18 | $83.89 | $84.18 | $83.53 | $83.64 | $66.67 | 2,220,294 |
| 2016-11-17 | $83.72 | $84.61 | $83.30 | $83.83 | $66.82 | 2,294,762 |
| 2016-11-16 | $83.65 | $83.82 | $82.78 | $83.00 | $66.16 | 1,601,300 |
| 2016-11-15 | $83.36 | $83.78 | $82.50 | $83.70 | $66.72 | 2,991,091 |
| 2016-11-14 | $82.22 | $83.50 | $82.03 | $83.36 | $65.95 | 2,602,384 |
| 2016-11-11 | $82.90 | $83.09 | $81.87 | $82.22 | $65.05 | 2,186,207 |
| 2016-11-10 | $82.34 | $83.76 | $82.19 | $83.09 | $65.74 | 3,188,492 |
| 2016-11-09 | $79.29 | $83.16 | $78.93 | $82.45 | $65.23 | 4,490,364 |
| 2016-11-08 | $79.72 | $80.73 | $79.61 | $79.89 | $63.20 | 1,617,512 |
| 2016-11-07 | $79.62 | $80.23 | $79.52 | $79.93 | $63.24 | 2,051,387 |
| 2016-11-04 | $78.88 | $79.55 | $78.26 | $78.60 | $62.18 | 1,568,468 |
| 2016-11-03 | $78.59 | $79.80 | $77.66 | $79.08 | $62.56 | 2,530,760 |
| 2016-11-02 | $79.50 | $79.81 | $78.01 | $78.34 | $61.98 | 2,959,294 |
| 2016-11-01 | $82.35 | $83.21 | $79.47 | $80.25 | $63.49 | 4,351,308 |
| 2016-10-31 | $80.20 | $81.99 | $80.02 | $81.15 | $64.20 | 2,818,584 |
| 2016-10-28 | $79.23 | $81.76 | $79.00 | $80.13 | $63.39 | 2,977,058 |
| 2016-10-27 | $81.12 | $81.26 | $79.86 | $79.99 | $63.28 | 2,434,359 |
| 2016-10-26 | $80.28 | $81.51 | $80.11 | $81.06 | $64.13 | 2,064,854 |
| 2016-10-25 | $80.29 | $81.08 | $79.94 | $80.76 | $63.89 | 2,263,386 |
| 2016-10-24 | $80.53 | $81.03 | $79.87 | $80.59 | $63.76 | 1,490,335 |
| 2016-10-21 | $79.21 | $80.43 | $78.80 | $80.35 | $63.57 | 2,070,785 |
| 2016-10-20 | $79.40 | $79.92 | $78.91 | $79.74 | $63.09 | 1,407,272 |
| 2016-10-19 | $79.91 | $80.11 | $79.45 | $79.67 | $63.03 | 1,737,639 |
| 2016-10-18 | $79.73 | $79.99 | $79.30 | $79.59 | $62.97 | 1,339,334 |
| 2016-10-17 | $79.31 | $79.72 | $78.75 | $79.14 | $62.61 | 2,397,018 |
| 2016-10-14 | $79.74 | $80.12 | $79.21 | $79.31 | $62.75 | 1,420,794 |
| 2016-10-13 | $79.18 | $79.46 | $78.06 | $79.15 | $62.62 | 2,185,345 |
| 2016-10-12 | $80.56 | $80.56 | $79.51 | $79.81 | $63.14 | 1,664,585 |
| 2016-10-11 | $81.24 | $81.34 | $80.18 | $80.56 | $63.73 | 1,581,621 |
| 2016-10-10 | $80.86 | $81.44 | $80.80 | $81.30 | $64.32 | 1,338,460 |
| 2016-10-07 | $81.00 | $81.07 | $80.00 | $80.39 | $63.60 | 1,614,679 |
| 2016-10-06 | $81.18 | $81.50 | $80.04 | $80.77 | $63.90 | 1,829,430 |
| 2016-10-05 | $80.59 | $81.41 | $80.36 | $81.09 | $64.15 | 2,358,077 |
| 2016-10-04 | $80.34 | $81.27 | $79.74 | $79.82 | $63.15 | 1,985,396 |
| 2016-10-03 | $80.42 | $80.77 | $79.81 | $80.41 | $63.62 | 1,702,832 |
| 2016-09-30 | $79.92 | $80.96 | $79.55 | $80.55 | $63.73 | 2,819,914 |
| 2016-09-29 | $81.05 | $81.19 | $78.86 | $79.28 | $62.72 | 4,121,719 |
| 2016-09-28 | $79.73 | $81.31 | $79.30 | $81.19 | $64.23 | 2,952,548 |
| 2016-09-27 | $79.02 | $79.82 | $78.92 | $79.41 | $62.82 | 2,274,587 |
| 2016-09-26 | $79.78 | $80.27 | $79.39 | $79.47 | $62.87 | 2,351,038 |
| 2016-09-23 | $79.69 | $79.95 | $79.06 | $79.58 | $62.96 | 2,065,016 |
| 2016-09-22 | $80.50 | $81.08 | $80.01 | $80.03 | $63.31 | 1,728,471 |
| 2016-09-21 | $79.82 | $80.19 | $79.37 | $80.07 | $63.35 | 2,133,865 |
| 2016-09-20 | $80.35 | $80.47 | $79.58 | $79.58 | $62.96 | 2,218,367 |
| 2016-09-19 | $79.76 | $80.88 | $79.18 | $80.35 | $63.57 | 3,205,191 |
| 2016-09-16 | $78.32 | $79.29 | $78.23 | $79.09 | $62.57 | 7,597,813 |
| 2016-09-15 | $77.43 | $79.53 | $77.10 | $79.10 | $62.58 | 2,885,369 |
| 2016-09-14 | $77.14 | $78.23 | $76.76 | $76.97 | $60.89 | 3,115,078 |
| 2016-09-13 | $78.00 | $78.05 | $77.12 | $77.25 | $61.12 | 4,007,808 |
| 2016-09-12 | $77.49 | $79.21 | $77.17 | $78.84 | $62.37 | 2,224,665 |
| 2016-09-09 | $79.39 | $79.41 | $77.86 | $77.86 | $61.60 | 2,834,238 |
| 2016-09-08 | $79.80 | $80.46 | $79.47 | $80.08 | $63.35 | 2,001,807 |
| 2016-09-07 | $79.24 | $79.99 | $79.15 | $79.59 | $62.97 | 3,312,434 |
| 2016-09-06 | $79.28 | $79.34 | $78.76 | $79.11 | $62.59 | 2,729,778 |
| 2016-09-02 | $78.97 | $79.03 | $78.48 | $78.87 | $62.40 | 1,561,062 |
| 2016-09-01 | $78.93 | $78.93 | $77.66 | $78.29 | $61.94 | 2,165,433 |
| 2016-08-31 | $79.15 | $79.37 | $78.11 | $78.45 | $62.06 | 2,648,761 |
| 2016-08-30 | $79.46 | $79.79 | $78.91 | $79.33 | $62.76 | 1,980,363 |
| 2016-08-29 | $78.86 | $79.30 | $78.65 | $78.88 | $62.41 | 1,782,335 |
| 2016-08-26 | $79.10 | $79.70 | $78.17 | $78.62 | $62.20 | 2,061,254 |
| 2016-08-25 | $77.89 | $79.45 | $77.83 | $79.07 | $62.56 | 3,665,908 |
| 2016-08-24 | $77.80 | $78.23 | $77.20 | $77.68 | $61.46 | 1,655,453 |
| 2016-08-23 | $77.17 | $78.19 | $76.96 | $77.82 | $61.57 | 1,724,100 |
| 2016-08-22 | $77.52 | $77.66 | $76.80 | $76.97 | $60.89 | 2,251,984 |
| 2016-08-19 | $77.63 | $78.69 | $77.51 | $78.05 | $61.75 | 2,400,457 |
| 2016-08-18 | $77.98 | $78.18 | $77.18 | $77.95 | $61.67 | 3,632,135 |
| 2016-08-17 | $78.06 | $78.21 | $77.26 | $77.71 | $61.48 | 2,642,887 |
| 2016-08-16 | $78.12 | $78.25 | $77.71 | $77.98 | $61.69 | 1,624,772 |
| 2016-08-15 | $79.15 | $79.25 | $78.22 | $78.59 | $61.68 | 2,808,007 |
| 2016-08-12 | $78.39 | $78.90 | $78.00 | $78.81 | $61.85 | 2,454,488 |
| 2016-08-11 | $77.42 | $78.47 | $77.00 | $78.16 | $61.34 | 1,962,223 |
| 2016-08-10 | $76.89 | $77.86 | $76.50 | $76.95 | $60.39 | 2,228,220 |
| 2016-08-09 | $78.76 | $78.79 | $76.58 | $76.72 | $60.21 | 3,052,659 |
| 2016-08-08 | $78.89 | $79.52 | $78.48 | $78.58 | $61.67 | 2,327,864 |
| 2016-08-05 | $77.71 | $78.61 | $77.50 | $78.28 | $61.43 | 1,619,100 |
| 2016-08-04 | $78.37 | $78.83 | $77.31 | $77.54 | $60.85 | 2,692,862 |
| 2016-08-03 | $76.60 | $78.74 | $76.30 | $78.66 | $61.73 | 4,582,272 |
| 2016-08-02 | $74.53 | $76.33 | $74.51 | $76.15 | $59.76 | 4,528,320 |
| 2016-08-01 | $75.30 | $75.63 | $74.02 | $74.26 | $58.28 | 3,399,350 |
| 2016-07-29 | $75.38 | $76.16 | $73.82 | $76.06 | $59.69 | 5,548,260 |
| 2016-07-28 | $75.69 | $76.38 | $75.09 | $76.25 | $59.84 | 4,051,947 |
| 2016-07-27 | $76.43 | $76.87 | $75.27 | $75.40 | $59.17 | 3,108,500 |
| 2016-07-26 | $74.47 | $76.30 | $74.37 | $76.23 | $59.83 | 2,901,625 |
| 2016-07-25 | $75.03 | $75.12 | $73.97 | $74.47 | $58.44 | 3,315,845 |
| 2016-07-22 | $75.12 | $75.40 | $74.61 | $75.39 | $59.17 | 1,688,333 |
| 2016-07-21 | $75.55 | $76.17 | $74.95 | $75.12 | $58.95 | 2,659,714 |
| 2016-07-20 | $75.74 | $76.02 | $75.00 | $75.34 | $59.13 | 2,144,549 |
| 2016-07-19 | $75.73 | $75.94 | $75.32 | $75.74 | $59.44 | 2,017,463 |
| 2016-07-18 | $75.77 | $76.07 | $75.00 | $75.65 | $59.37 | 2,418,394 |
| 2016-07-15 | $76.91 | $76.91 | $75.50 | $75.66 | $59.38 | 2,977,467 |
| 2016-07-14 | $76.36 | $76.81 | $76.06 | $76.61 | $60.12 | 2,900,974 |
| 2016-07-13 | $76.08 | $76.51 | $74.82 | $76.25 | $59.84 | 3,586,405 |
| 2016-07-12 | $75.99 | $77.19 | $75.72 | $76.40 | $59.96 | 3,309,169 |
| 2016-07-11 | $74.85 | $75.58 | $74.76 | $75.21 | $59.02 | 2,704,869 |
| 2016-07-08 | $74.54 | $75.47 | $74.06 | $74.85 | $58.74 | 4,058,233 |
| 2016-07-07 | $76.59 | $77.10 | $73.67 | $74.27 | $58.29 | 6,056,071 |
| 2016-07-06 | $77.26 | $77.33 | $74.84 | $76.37 | $59.94 | 5,344,944 |
| 2016-07-05 | $78.97 | $79.32 | $77.40 | $77.93 | $61.16 | 3,063,859 |
| 2016-07-01 | $79.07 | $79.91 | $78.96 | $79.78 | $62.61 | 2,660,976 |
| 2016-06-30 | $79.40 | $79.49 | $77.71 | $79.34 | $62.27 | 3,505,627 |
| 2016-06-29 | $79.21 | $80.01 | $79.08 | $79.70 | $62.55 | 2,348,748 |
| 2016-06-28 | $78.00 | $78.79 | $77.07 | $78.75 | $61.80 | 2,479,020 |
| 2016-06-27 | $78.19 | $78.52 | $76.40 | $76.90 | $60.35 | 3,506,150 |
| 2016-06-24 | $78.29 | $79.74 | $78.29 | $78.62 | $61.70 | 6,031,539 |
| 2016-06-23 | $80.02 | $80.87 | $79.60 | $80.87 | $63.47 | 2,097,293 |
| 2016-06-22 | $79.37 | $80.30 | $79.15 | $79.54 | $62.42 | 1,842,146 |
| 2016-06-21 | $79.30 | $79.58 | $78.23 | $79.35 | $62.27 | 2,331,131 |
| 2016-06-20 | $79.53 | $80.24 | $78.96 | $79.06 | $62.05 | 2,748,324 |
| 2016-06-17 | $79.34 | $79.46 | $78.28 | $78.50 | $61.61 | 4,086,541 |
| 2016-06-16 | $78.47 | $79.57 | $78.10 | $79.43 | $62.34 | 1,867,433 |
| 2016-06-15 | $78.63 | $79.97 | $78.11 | $79.14 | $62.11 | 2,321,654 |
| 2016-06-14 | $78.63 | $79.34 | $77.63 | $78.90 | $61.92 | 2,638,688 |
| 2016-06-13 | $79.73 | $79.94 | $78.67 | $78.80 | $61.84 | 3,347,663 |
| 2016-06-10 | $80.25 | $80.66 | $79.63 | $80.07 | $62.84 | 2,341,407 |
| 2016-06-09 | $81.65 | $81.89 | $80.88 | $81.13 | $63.67 | 3,298,236 |
| 2016-06-08 | $81.58 | $82.42 | $81.01 | $82.37 | $64.64 | 3,595,808 |
| 2016-06-07 | $80.87 | $81.58 | $80.54 | $81.32 | $63.82 | 2,708,366 |
| 2016-06-06 | $80.61 | $80.77 | $80.09 | $80.76 | $63.38 | 2,184,889 |
| 2016-06-03 | $80.61 | $80.89 | $79.39 | $80.13 | $62.89 | 2,985,038 |
| 2016-06-02 | $80.57 | $81.43 | $80.52 | $80.83 | $63.44 | 2,303,665 |
| 2016-06-01 | $79.90 | $80.96 | $79.39 | $80.85 | $63.45 | 3,022,463 |
| 2016-05-31 | $80.90 | $81.08 | $79.86 | $80.36 | $63.07 | 5,908,362 |
| 2016-05-27 | $80.05 | $80.80 | $79.75 | $80.63 | $63.28 | 2,319,469 |
| 2016-05-26 | $80.42 | $80.60 | $79.12 | $80.04 | $62.82 | 3,572,054 |
| 2016-05-25 | $80.09 | $80.47 | $79.47 | $80.13 | $62.89 | 2,917,433 |
| 2016-05-24 | $78.60 | $80.00 | $78.49 | $79.70 | $62.55 | 3,454,410 |
| 2016-05-23 | $77.51 | $78.63 | $77.40 | $77.82 | $61.07 | 2,498,894 |
| 2016-05-20 | $78.15 | $78.46 | $77.49 | $77.90 | $61.14 | 2,352,347 |
| 2016-05-19 | $77.55 | $77.96 | $76.68 | $77.65 | $60.94 | 2,240,859 |
| 2016-05-18 | $78.29 | $79.48 | $77.72 | $78.13 | $61.32 | 2,508,410 |
| 2016-05-17 | $78.56 | $79.30 | $78.04 | $78.31 | $61.46 | 2,235,778 |
| 2016-05-16 | $78.22 | $78.80 | $77.20 | $78.68 | $61.75 | 3,107,039 |
| 2016-05-13 | $78.25 | $79.14 | $77.91 | $78.34 | $60.99 | 3,029,412 |
| 2016-05-12 | $80.00 | $80.10 | $77.84 | $78.25 | $60.92 | 2,603,458 |
| 2016-05-11 | $79.16 | $80.36 | $78.62 | $79.39 | $61.81 | 2,652,233 |
| 2016-05-10 | $78.76 | $79.69 | $78.66 | $79.25 | $61.70 | 2,236,539 |
| 2016-05-09 | $78.50 | $78.53 | $76.88 | $78.32 | $60.98 | 3,064,621 |
| 2016-05-06 | $78.71 | $80.18 | $78.27 | $78.52 | $61.13 | 3,802,780 |
| 2016-05-05 | $80.02 | $80.82 | $78.44 | $79.08 | $61.57 | 2,830,547 |
| 2016-05-04 | $79.90 | $80.39 | $78.49 | $79.32 | $61.76 | 2,996,800 |
| 2016-05-03 | $80.70 | $80.98 | $79.45 | $80.01 | $62.29 | 4,397,146 |
| 2016-05-02 | $82.44 | $82.50 | $79.98 | $82.20 | $64.00 | 4,486,779 |
| 2016-04-29 | $85.21 | $86.03 | $81.15 | $82.11 | $63.93 | 7,296,802 |
| 2016-04-28 | $88.36 | $89.06 | $87.34 | $87.79 | $68.35 | 3,038,925 |
| 2016-04-27 | $88.85 | $89.31 | $88.01 | $88.95 | $69.25 | 2,451,686 |
| 2016-04-26 | $88.45 | $88.85 | $87.82 | $88.40 | $68.83 | 1,655,285 |
| 2016-04-25 | $87.90 | $88.24 | $86.89 | $87.93 | $68.46 | 1,730,672 |
| 2016-04-22 | $87.64 | $88.46 | $87.38 | $87.98 | $68.50 | 2,038,942 |
| 2016-04-21 | $86.84 | $87.65 | $86.08 | $87.40 | $68.05 | 2,270,687 |
| 2016-04-20 | $85.91 | $87.21 | $84.81 | $86.69 | $67.49 | 2,344,321 |
| 2016-04-19 | $85.72 | $86.50 | $85.29 | $86.42 | $67.28 | 1,935,777 |
| 2016-04-18 | $84.01 | $85.73 | $83.91 | $85.65 | $66.68 | 2,454,626 |
| 2016-04-15 | $86.66 | $86.66 | $84.85 | $84.85 | $66.06 | 2,723,372 |
| 2016-04-14 | $87.11 | $87.63 | $86.57 | $86.92 | $67.67 | 1,735,350 |
| 2016-04-13 | $86.48 | $87.10 | $85.80 | $87.01 | $67.74 | 2,088,913 |
| 2016-04-12 | $84.67 | $86.09 | $84.06 | $85.98 | $66.94 | 2,587,521 |
| 2016-04-11 | $86.50 | $86.85 | $84.56 | $84.58 | $65.85 | 2,158,143 |
| 2016-04-08 | $85.80 | $86.81 | $85.27 | $86.06 | $67.00 | 2,741,333 |
| 2016-04-07 | $84.60 | $85.02 | $83.83 | $84.51 | $65.80 | 1,751,829 |
| 2016-04-06 | $85.35 | $85.62 | $83.26 | $85.02 | $66.19 | 3,170,947 |
| 2016-04-05 | $85.08 | $85.69 | $84.21 | $84.81 | $66.03 | 2,126,096 |
| 2016-04-04 | $85.70 | $86.66 | $85.29 | $85.73 | $66.75 | 1,817,387 |
| 2016-04-01 | $85.60 | $85.96 | $84.88 | $85.67 | $66.70 | 2,639,102 |
| 2016-03-31 | $87.27 | $87.81 | $86.21 | $86.59 | $67.42 | 2,810,525 |
| 2016-03-30 | $88.19 | $88.61 | $86.98 | $87.62 | $68.22 | 1,850,859 |
| 2016-03-29 | $86.80 | $87.73 | $86.02 | $87.43 | $68.07 | 1,974,603 |
| 2016-03-28 | $87.87 | $88.13 | $87.07 | $87.49 | $68.12 | 2,083,466 |
| 2016-03-24 | $86.97 | $88.12 | $86.57 | $88.06 | $68.56 | 2,547,273 |
| 2016-03-23 | $89.94 | $89.94 | $87.88 | $88.12 | $68.61 | 2,012,357 |
| 2016-03-22 | $89.62 | $90.87 | $89.03 | $90.16 | $70.20 | 2,171,351 |
| 2016-03-21 | $89.15 | $89.96 | $89.11 | $89.69 | $69.83 | 2,170,176 |
| 2016-03-18 | $88.80 | $89.65 | $88.13 | $89.41 | $69.61 | 5,398,205 |
| 2016-03-17 | $88.01 | $88.66 | $86.44 | $88.38 | $68.81 | 2,463,452 |
| 2016-03-16 | $86.63 | $87.90 | $86.37 | $87.57 | $68.18 | 2,351,820 |
| 2016-03-15 | $85.00 | $86.67 | $84.90 | $86.60 | $67.42 | 2,208,874 |
| 2016-03-14 | $85.67 | $86.50 | $85.29 | $86.18 | $67.10 | 2,028,610 |
| 2016-03-11 | $86.25 | $86.73 | $85.11 | $86.43 | $67.29 | 2,914,715 |
| 2016-03-10 | $86.07 | $86.07 | $84.12 | $85.43 | $66.51 | 2,464,552 |
| 2016-03-09 | $85.52 | $87.23 | $85.20 | $86.09 | $67.03 | 3,076,768 |
| 2016-03-08 | $86.89 | $87.75 | $84.75 | $84.80 | $66.02 | 3,455,391 |
| 2016-03-07 | $85.38 | $87.83 | $85.07 | $87.41 | $68.05 | 3,741,563 |
| 2016-03-04 | $86.50 | $86.60 | $84.84 | $85.78 | $66.79 | 2,890,971 |
| 2016-03-03 | $84.94 | $86.58 | $84.55 | $86.09 | $67.03 | 3,831,310 |
| 2016-03-02 | $83.15 | $84.64 | $82.84 | $84.57 | $65.84 | 3,585,456 |
| 2016-03-01 | $80.01 | $83.79 | $79.70 | $83.41 | $64.94 | 6,028,117 |
| 2016-02-29 | $79.40 | $80.38 | $78.93 | $79.39 | $61.81 | 3,105,940 |
| 2016-02-26 | $79.52 | $80.19 | $78.92 | $79.10 | $61.58 | 2,490,116 |
| 2016-02-25 | $79.25 | $79.33 | $77.62 | $78.76 | $61.32 | 3,297,210 |
| 2016-02-24 | $77.52 | $79.15 | $77.35 | $79.09 | $61.58 | 3,667,194 |
| 2016-02-23 | $80.40 | $80.61 | $78.53 | $78.56 | $61.16 | 3,322,969 |
| 2016-02-22 | $81.05 | $81.42 | $80.11 | $80.87 | $62.96 | 3,277,859 |
| 2016-02-19 | $78.75 | $80.18 | $78.39 | $80.09 | $62.36 | 3,173,440 |
| 2016-02-18 | $81.34 | $81.75 | $78.89 | $79.44 | $61.85 | 4,608,951 |
| 2016-02-17 | $79.09 | $80.89 | $78.88 | $80.59 | $62.74 | 4,464,885 |
| 2016-02-16 | $76.76 | $78.28 | $75.86 | $78.25 | $60.92 | 5,688,786 |
| 2016-02-12 | $74.00 | $75.32 | $73.84 | $75.20 | $58.55 | 4,217,492 |
| 2016-02-11 | $73.53 | $75.04 | $71.74 | $72.90 | $56.76 | 7,720,425 |
| 2016-02-10 | $76.02 | $77.10 | $74.67 | $75.29 | $58.17 | 5,692,171 |
| 2016-02-09 | $75.77 | $76.62 | $74.67 | $75.44 | $58.29 | 4,348,226 |
| 2016-02-08 | $78.33 | $78.33 | $73.30 | $76.28 | $58.94 | 7,979,723 |
| 2016-02-05 | $79.63 | $80.48 | $77.92 | $78.33 | $60.52 | 4,645,773 |
| 2016-02-04 | $79.09 | $80.92 | $78.60 | $79.88 | $61.72 | 5,657,478 |
| 2016-02-03 | $79.51 | $79.94 | $76.76 | $79.10 | $61.12 | 7,337,074 |
| 2016-02-02 | $78.58 | $79.44 | $77.80 | $78.50 | $60.65 | 4,295,444 |
| 2016-02-01 | $79.68 | $80.66 | $77.82 | $79.48 | $61.41 | 4,487,702 |
| 2016-01-29 | $78.10 | $80.23 | $75.80 | $80.15 | $61.93 | 7,444,858 |
| 2016-01-28 | $79.24 | $80.00 | $77.00 | $78.70 | $60.81 | 5,160,854 |
| 2016-01-27 | $77.14 | $79.77 | $76.42 | $77.73 | $60.06 | 4,781,581 |
| 2016-01-26 | $76.91 | $77.80 | $76.19 | $77.76 | $60.08 | 3,177,606 |
| 2016-01-25 | $79.07 | $79.74 | $76.17 | $76.23 | $58.90 | 4,273,604 |
| 2016-01-22 | $78.45 | $80.90 | $77.60 | $80.03 | $61.83 | 4,035,175 |
| 2016-01-21 | $76.71 | $77.23 | $75.29 | $76.04 | $58.75 | 4,359,971 |
| 2016-01-20 | $76.90 | $78.21 | $75.37 | $76.93 | $59.44 | 5,168,949 |
| 2016-01-19 | $80.38 | $80.64 | $77.48 | $78.67 | $60.78 | 4,574,332 |
| 2016-01-15 | $76.92 | $78.60 | $76.61 | $78.47 | $60.63 | 5,342,671 |
| 2016-01-14 | $75.93 | $80.08 | $74.32 | $79.28 | $61.25 | 5,363,258 |
| 2016-01-13 | $78.91 | $78.93 | $74.54 | $75.25 | $58.14 | 6,500,193 |
| 2016-01-12 | $76.71 | $78.38 | $76.00 | $77.82 | $60.13 | 5,369,604 |
| 2016-01-11 | $75.86 | $77.51 | $74.37 | $76.18 | $58.86 | 4,354,952 |
| 2016-01-08 | $76.92 | $77.18 | $75.15 | $75.21 | $58.11 | 6,008,747 |
| 2016-01-07 | $76.67 | $78.11 | $75.95 | $76.45 | $59.07 | 6,357,978 |
| 2016-01-06 | $79.12 | $80.00 | $77.60 | $78.03 | $60.29 | 4,273,268 |
| 2016-01-05 | $80.37 | $81.19 | $80.05 | $81.00 | $62.58 | 2,849,946 |
| 2016-01-04 | $81.21 | $81.89 | $79.36 | $80.08 | $61.87 | 3,251,429 |
| 2015-12-31 | $81.50 | $82.41 | $81.21 | $81.80 | $63.20 | 2,095,784 |
| 2015-12-30 | $82.31 | $83.41 | $81.87 | $82.01 | $63.36 | 1,527,676 |
| 2015-12-29 | $83.72 | $83.87 | $82.58 | $82.77 | $63.95 | 1,906,144 |
| 2015-12-28 | $83.18 | $83.56 | $81.91 | $82.46 | $63.71 | 1,690,520 |
| 2015-12-24 | $84.53 | $84.98 | $83.81 | $84.36 | $65.18 | 1,054,240 |
| 2015-12-23 | $82.71 | $84.85 | $82.14 | $84.80 | $65.52 | 3,113,811 |
| 2015-12-22 | $80.92 | $82.28 | $80.67 | $81.70 | $63.12 | 2,623,061 |
| 2015-12-21 | $81.02 | $81.27 | $79.48 | $80.62 | $62.29 | 2,809,418 |
| 2015-12-18 | $81.50 | $81.78 | $79.68 | $80.56 | $62.24 | 6,236,627 |
| 2015-12-17 | $83.00 | $83.34 | $81.76 | $81.78 | $63.19 | 3,147,685 |
| 2015-12-16 | $81.55 | $83.40 | $81.55 | $83.06 | $64.17 | 3,981,581 |
| 2015-12-15 | $82.42 | $83.30 | $81.42 | $81.78 | $63.19 | 5,233,067 |
| 2015-12-14 | $82.32 | $82.83 | $80.28 | $81.40 | $62.89 | 5,113,003 |
| 2015-12-11 | $85.46 | $85.91 | $82.52 | $82.78 | $63.96 | 4,232,834 |
| 2015-12-10 | $86.48 | $87.55 | $85.68 | $86.75 | $67.03 | 2,694,455 |
| 2015-12-09 | $86.51 | $87.85 | $85.20 | $86.09 | $66.52 | 2,916,822 |
| 2015-12-08 | $85.57 | $87.43 | $85.11 | $86.45 | $66.79 | 3,427,197 |
| 2015-12-07 | $88.62 | $89.46 | $85.72 | $86.69 | $66.98 | 5,261,522 |
| 2015-12-04 | $90.35 | $90.67 | $88.70 | $90.20 | $69.69 | 3,025,884 |
| 2015-12-03 | $91.00 | $91.28 | $88.20 | $88.57 | $68.43 | 2,834,604 |
| 2015-12-02 | $92.16 | $93.00 | $90.08 | $90.44 | $69.88 | 3,024,720 |
| 2015-12-01 | $92.33 | $92.95 | $91.21 | $92.67 | $71.60 | 2,580,520 |
| 2015-11-30 | $93.09 | $93.46 | $91.34 | $91.53 | $70.72 | 4,112,675 |
| 2015-11-27 | $92.29 | $93.31 | $92.11 | $92.76 | $71.67 | 769,914 |
| 2015-11-25 | $93.07 | $94.06 | $92.76 | $92.77 | $71.68 | 1,949,525 |
| 2015-11-24 | $92.10 | $93.91 | $91.54 | $93.13 | $71.96 | 2,807,360 |
| 2015-11-23 | $90.49 | $92.50 | $90.48 | $92.17 | $71.21 | 2,723,184 |
| 2015-11-20 | $92.55 | $92.99 | $91.52 | $91.67 | $70.83 | 2,758,689 |
| 2015-11-19 | $92.36 | $92.98 | $91.63 | $92.38 | $71.38 | 2,367,397 |
| 2015-11-18 | $91.28 | $92.72 | $91.26 | $92.54 | $71.50 | 1,857,350 |
| 2015-11-17 | $90.77 | $91.98 | $90.49 | $91.12 | $70.40 | 2,306,571 |
| 2015-11-16 | $88.98 | $91.10 | $88.33 | $91.07 | $70.36 | 2,743,470 |
| 2015-11-13 | $89.26 | $89.96 | $87.92 | $89.08 | $68.83 | 3,079,995 |
| 2015-11-12 | $89.96 | $89.96 | $88.41 | $89.24 | $68.95 | 2,692,300 |
| 2015-11-11 | $91.81 | $92.72 | $90.41 | $90.59 | $69.99 | 2,590,000 |
| 2015-11-10 | $91.39 | $92.94 | $90.91 | $92.10 | $71.16 | 2,299,178 |
| 2015-11-09 | $92.75 | $94.00 | $91.39 | $92.01 | $70.66 | 2,730,346 |
| 2015-11-06 | $93.21 | $93.72 | $92.04 | $92.75 | $71.23 | 2,447,058 |
| 2015-11-05 | $93.34 | $93.95 | $92.61 | $93.68 | $71.94 | 3,115,249 |
| 2015-11-04 | $93.00 | $94.12 | $92.50 | $93.33 | $71.67 | 3,933,932 |
| 2015-11-03 | $90.72 | $93.29 | $90.18 | $92.67 | $71.17 | 3,636,646 |
| 2015-11-02 | $88.39 | $91.50 | $88.30 | $90.60 | $69.58 | 4,938,766 |
| 2015-10-30 | $88.32 | $90.82 | $87.30 | $89.05 | $68.39 | 7,125,367 |
| 2015-10-29 | $84.52 | $86.92 | $84.52 | $86.43 | $66.37 | 3,568,939 |
| 2015-10-28 | $83.69 | $85.33 | $83.34 | $84.89 | $65.19 | 2,672,455 |
| 2015-10-27 | $82.34 | $83.56 | $82.06 | $83.56 | $64.17 | 2,595,716 |
| 2015-10-26 | $83.31 | $83.68 | $82.41 | $83.00 | $63.74 | 3,124,300 |
| 2015-10-23 | $82.61 | $84.45 | $82.41 | $83.35 | $64.01 | 2,523,733 |
| 2015-10-22 | $81.33 | $82.85 | $80.73 | $82.61 | $63.44 | 3,323,812 |
| 2015-10-21 | $81.88 | $81.90 | $80.23 | $80.50 | $61.82 | 2,347,867 |
| 2015-10-20 | $81.32 | $81.84 | $80.08 | $81.60 | $62.67 | 2,896,029 |
| 2015-10-19 | $83.42 | $83.70 | $81.48 | $81.62 | $62.68 | 3,054,068 |
| 2015-10-16 | $84.03 | $84.77 | $83.44 | $84.12 | $64.60 | 2,678,980 |
| 2015-10-15 | $83.03 | $83.89 | $81.86 | $83.49 | $64.12 | 2,289,667 |
| 2015-10-14 | $82.16 | $83.40 | $81.67 | $82.47 | $63.33 | 2,173,054 |
| 2015-10-13 | $83.00 | $83.96 | $82.01 | $82.16 | $63.10 | 3,322,231 |
| 2015-10-12 | $83.75 | $84.00 | $82.73 | $83.87 | $64.41 | 1,791,057 |
| 2015-10-09 | $84.61 | $84.79 | $82.51 | $83.52 | $64.14 | 3,104,270 |
| 2015-10-08 | $82.97 | $84.87 | $82.37 | $84.58 | $64.95 | 3,179,529 |
| 2015-10-07 | $82.93 | $83.79 | $81.26 | $83.24 | $63.93 | 4,017,284 |
| 2015-10-06 | $81.71 | $83.49 | $81.62 | $82.58 | $63.42 | 5,355,152 |
| 2015-10-05 | $79.94 | $82.29 | $79.88 | $81.82 | $62.83 | 3,449,624 |
| 2015-10-02 | $77.11 | $79.48 | $76.45 | $79.48 | $61.04 | 2,466,949 |
| 2015-10-01 | $77.63 | $78.48 | $76.52 | $77.93 | $59.85 | 3,044,029 |
| 2015-09-30 | $76.21 | $77.28 | $75.45 | $76.84 | $59.01 | 3,880,624 |
| 2015-09-29 | $74.81 | $75.99 | $74.25 | $74.51 | $57.22 | 4,335,367 |
| 2015-09-28 | $77.46 | $78.07 | $73.93 | $74.11 | $56.91 | 4,124,232 |
| 2015-09-25 | $78.18 | $78.80 | $77.26 | $77.94 | $59.85 | 3,193,094 |
| 2015-09-24 | $77.61 | $78.42 | $76.51 | $77.65 | $59.63 | 3,727,522 |
| 2015-09-23 | $78.55 | $79.53 | $77.82 | $77.85 | $59.79 | 2,485,190 |
| 2015-09-22 | $78.12 | $78.75 | $77.76 | $78.17 | $60.03 | 2,955,693 |
| 2015-09-21 | $78.81 | $80.50 | $78.48 | $79.26 | $60.87 | 3,398,989 |
| 2015-09-18 | $78.09 | $79.56 | $77.80 | $78.59 | $60.35 | 12,950,806 |
| 2015-09-17 | $79.48 | $80.76 | $78.38 | $79.31 | $60.91 | 4,060,333 |
| 2015-09-16 | $79.40 | $79.59 | $78.25 | $79.19 | $60.81 | 4,018,291 |
| 2015-09-15 | $78.40 | $79.64 | $77.73 | $79.21 | $60.83 | 4,053,905 |
| 2015-09-14 | $80.53 | $80.53 | $78.05 | $78.21 | $60.06 | 4,261,239 |
| 2015-09-11 | $80.83 | $80.98 | $79.72 | $80.60 | $61.90 | 3,950,627 |
| 2015-09-10 | $81.21 | $82.07 | $80.11 | $81.02 | $62.22 | 4,424,867 |
| 2015-09-09 | $80.06 | $82.75 | $79.96 | $80.65 | $61.94 | 6,346,146 |
| 2015-09-08 | $78.21 | $79.97 | $77.01 | $79.88 | $61.34 | 6,210,961 |
Phillips 66 (PSX) News Headlines
.jpg)
.jpg)
.jpg)
Recent Phillips 66 (PSX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Phillips 66 (PSX) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |