PVH Corp (PVH) Exchange: NYSE
Data as of April 25, 2025
$72.94 ($-1.68) -2.25%
PVH Corp - Daily Information
Click for more stock information on PVH Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $74.51 |
| Previous Close | $72.94 |
| High | $74.51 |
| Low | $72.11 |
| Adjusted Open | $74.51 |
| Previous Adjusted Close | $72.94 |
| Adjusted High | $74.51 |
| Adjusted Low | $72.11 |
About PVH Corp (PVH)
PVH Corp (NYSE: PVH) is one of the largest global apparel companies that designs, manufactures, markets, and distributes branded dress shirts, neckwear, sportswear, outerwear, denim, swim products, footwear, handbags and other related products. Founded as the Phillips-Van Heusen Company in 1881, PVH has a long history of brand leadership and product excellence. Since 1998, PVH has grown exponentially and evolved into an extensive portfolio of 22 globally-recognized lifestyle brands, including well-known names such as Van Heusen, Calvin Klein, Tommy Hilfiger, Speedo, and more. PVH now has over 28,000 employees in more than 145 countries and total net revenues of over $9 billion in 2019.
Invest in PVH Corp (PVH)
Historical Stock Data for PVH Corp (PVH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $74.51 | $74.51 | $72.11 | $72.94 | $72.94 | 789,021 |
| 2025-04-24 | $72.91 | $75.23 | $72.30 | $74.62 | $74.62 | 836,048 |
| 2025-04-23 | $74.52 | $75.82 | $71.81 | $71.97 | $71.97 | 1,311,053 |
| 2025-04-22 | $70.03 | $72.36 | $69.75 | $71.66 | $71.66 | 1,007,700 |
| 2025-04-21 | $68.16 | $69.80 | $67.84 | $69.40 | $69.40 | 1,018,435 |
| 2025-04-17 | $67.64 | $69.03 | $67.56 | $68.92 | $68.92 | 1,035,722 |
| 2025-04-16 | $67.66 | $69.99 | $66.98 | $67.74 | $67.74 | 1,275,208 |
| 2025-04-15 | $69.98 | $71.00 | $68.17 | $68.51 | $68.51 | 1,138,641 |
| 2025-04-14 | $70.95 | $71.99 | $68.93 | $70.29 | $70.29 | 1,577,182 |
| 2025-04-11 | $68.31 | $70.06 | $66.71 | $68.88 | $68.88 | 1,635,859 |
| 2025-04-10 | $68.79 | $69.73 | $66.53 | $69.15 | $69.15 | 2,224,768 |
| 2025-04-09 | $59.89 | $73.35 | $59.33 | $70.70 | $70.70 | 2,937,316 |
| 2025-04-08 | $67.00 | $68.57 | $59.28 | $60.50 | $60.50 | 2,338,619 |
| 2025-04-07 | $65.25 | $69.79 | $63.51 | $65.98 | $65.98 | 2,576,849 |
| 2025-04-04 | $61.89 | $68.44 | $61.59 | $67.72 | $67.72 | 3,293,946 |
| 2025-04-03 | $73.05 | $73.33 | $64.92 | $65.61 | $65.61 | 3,543,255 |
| 2025-04-02 | $74.72 | $78.53 | $74.72 | $77.83 | $77.83 | 3,517,233 |
| 2025-04-01 | $75.14 | $77.52 | $74.03 | $76.43 | $76.43 | 5,055,220 |
| 2025-03-31 | $63.66 | $65.11 | $62.91 | $64.64 | $64.64 | 2,611,814 |
| 2025-03-28 | $65.71 | $65.92 | $63.69 | $64.69 | $64.69 | 1,939,583 |
| 2025-03-27 | $66.41 | $67.35 | $65.86 | $66.59 | $66.59 | 900,306 |
| 2025-03-26 | $66.54 | $66.96 | $65.41 | $66.94 | $66.94 | 903,455 |
| 2025-03-25 | $68.90 | $69.04 | $66.21 | $66.78 | $66.78 | 970,629 |
| 2025-03-24 | $66.43 | $69.46 | $66.18 | $69.30 | $69.30 | 1,564,211 |
| 2025-03-21 | $63.54 | $65.96 | $63.12 | $65.15 | $65.15 | 3,548,518 |
| 2025-03-20 | $64.59 | $66.50 | $63.48 | $64.83 | $64.83 | 1,058,913 |
| 2025-03-19 | $65.01 | $66.67 | $63.82 | $65.28 | $65.28 | 2,735,429 |
| 2025-03-18 | $65.20 | $65.82 | $64.33 | $64.79 | $64.79 | 1,129,993 |
| 2025-03-17 | $64.28 | $65.66 | $63.75 | $65.37 | $65.37 | 1,436,806 |
| 2025-03-14 | $65.06 | $65.30 | $62.94 | $63.81 | $63.81 | 1,814,974 |
| 2025-03-13 | $66.66 | $67.32 | $63.79 | $63.98 | $63.98 | 1,218,902 |
| 2025-03-12 | $68.09 | $68.52 | $65.38 | $66.29 | $66.29 | 921,656 |
| 2025-03-11 | $69.87 | $70.45 | $66.78 | $67.42 | $67.42 | 1,118,563 |
| 2025-03-10 | $71.65 | $72.96 | $69.69 | $70.06 | $70.06 | 884,256 |
| 2025-03-07 | $72.02 | $72.90 | $69.75 | $72.64 | $72.64 | 897,421 |
| 2025-03-06 | $70.71 | $73.72 | $70.43 | $72.41 | $72.41 | 1,090,653 |
| 2025-03-05 | $71.05 | $72.13 | $69.45 | $71.26 | $71.26 | 809,945 |
| 2025-03-04 | $70.19 | $71.38 | $68.80 | $70.09 | $70.05 | 920,356 |
| 2025-03-03 | $76.01 | $76.72 | $70.92 | $71.25 | $71.21 | 911,458 |
| 2025-02-28 | $74.73 | $76.35 | $74.32 | $74.84 | $74.84 | 1,116,350 |
| 2025-02-27 | $77.78 | $78.14 | $74.66 | $74.88 | $74.88 | 795,842 |
| 2025-02-26 | $77.25 | $78.99 | $77.19 | $78.30 | $78.30 | 854,169 |
| 2025-02-25 | $78.25 | $78.87 | $76.42 | $76.82 | $76.82 | 686,112 |
| 2025-02-24 | $79.47 | $79.67 | $77.40 | $78.54 | $78.54 | 695,734 |
| 2025-02-21 | $79.30 | $80.13 | $78.13 | $78.70 | $78.70 | 839,285 |
| 2025-02-20 | $79.21 | $79.48 | $76.98 | $78.66 | $78.66 | 793,895 |
| 2025-02-19 | $78.49 | $79.57 | $77.98 | $79.21 | $79.21 | 801,175 |
| 2025-02-18 | $77.95 | $80.33 | $77.95 | $79.80 | $79.80 | 991,067 |
| 2025-02-14 | $77.62 | $78.64 | $77.30 | $77.71 | $77.71 | 669,756 |
| 2025-02-13 | $78.38 | $78.93 | $77.26 | $77.50 | $77.50 | 848,198 |
| 2025-02-12 | $77.47 | $78.26 | $76.73 | $77.67 | $77.67 | 593,684 |
| 2025-02-11 | $76.74 | $79.73 | $76.57 | $78.55 | $78.55 | 995,206 |
| 2025-02-10 | $78.93 | $79.27 | $76.34 | $77.40 | $77.40 | 895,576 |
| 2025-02-07 | $79.04 | $79.82 | $77.88 | $78.85 | $78.85 | 973,278 |
| 2025-02-06 | $82.08 | $82.08 | $78.91 | $79.18 | $79.18 | 1,389,612 |
| 2025-02-05 | $81.50 | $83.42 | $78.84 | $79.35 | $79.35 | 1,560,903 |
| 2025-02-04 | $82.50 | $84.00 | $80.25 | $82.51 | $82.51 | 1,873,361 |
| 2025-02-03 | $84.25 | $85.59 | $82.74 | $83.32 | $83.32 | 1,387,688 |
| 2025-01-31 | $92.60 | $92.60 | $89.32 | $89.60 | $89.60 | 713,367 |
| 2025-01-30 | $92.75 | $93.56 | $92.01 | $92.99 | $92.99 | 680,819 |
| 2025-01-29 | $91.83 | $92.65 | $90.90 | $91.77 | $91.77 | 633,398 |
| 2025-01-28 | $90.60 | $92.58 | $90.60 | $91.83 | $91.83 | 678,066 |
| 2025-01-27 | $90.50 | $92.15 | $90.22 | $90.39 | $90.39 | 1,198,768 |
| 2025-01-24 | $94.29 | $94.67 | $89.97 | $90.30 | $90.30 | 2,077,772 |
| 2025-01-23 | $94.64 | $97.04 | $93.63 | $96.32 | $96.32 | 762,737 |
| 2025-01-22 | $96.20 | $96.56 | $95.00 | $96.21 | $96.21 | 675,119 |
| 2025-01-21 | $93.98 | $96.64 | $93.58 | $96.34 | $96.34 | 1,035,635 |
| 2025-01-17 | $92.91 | $94.55 | $92.32 | $92.78 | $92.78 | 1,097,117 |
| 2025-01-16 | $99.25 | $99.29 | $88.60 | $92.20 | $92.20 | 2,653,321 |
| 2025-01-15 | $101.22 | $101.72 | $98.99 | $99.01 | $99.01 | 847,825 |
| 2025-01-14 | $98.70 | $99.43 | $97.54 | $98.65 | $98.65 | 686,208 |
| 2025-01-13 | $99.00 | $99.00 | $96.46 | $97.61 | $97.61 | 1,129,617 |
| 2025-01-10 | $102.15 | $103.22 | $99.76 | $99.87 | $99.87 | 1,116,531 |
| 2025-01-08 | $103.79 | $104.04 | $101.49 | $103.81 | $103.81 | 870,644 |
| 2025-01-07 | $108.75 | $109.31 | $104.92 | $105.16 | $105.16 | 940,752 |
| 2025-01-06 | $106.91 | $109.88 | $106.13 | $107.78 | $107.78 | 808,818 |
| 2025-01-03 | $105.76 | $106.50 | $103.66 | $105.48 | $105.48 | 640,704 |
| 2025-01-02 | $106.59 | $108.85 | $104.43 | $104.86 | $104.86 | 616,984 |
| 2024-12-31 | $106.56 | $107.39 | $105.30 | $105.75 | $105.75 | 622,370 |
| 2024-12-30 | $105.84 | $106.37 | $103.99 | $105.71 | $105.71 | 604,792 |
| 2024-12-27 | $107.65 | $108.95 | $106.97 | $107.46 | $107.46 | 427,452 |
| 2024-12-26 | $108.51 | $109.49 | $107.94 | $108.34 | $108.34 | 462,655 |
| 2024-12-24 | $107.37 | $108.95 | $107.37 | $108.62 | $108.62 | 273,988 |
| 2024-12-23 | $107.14 | $108.12 | $106.20 | $107.44 | $107.44 | 590,500 |
| 2024-12-20 | $102.89 | $109.05 | $102.57 | $107.45 | $107.45 | 1,504,280 |
| 2024-12-19 | $107.00 | $107.65 | $103.01 | $103.64 | $103.64 | 923,453 |
| 2024-12-18 | $109.97 | $111.71 | $106.06 | $106.06 | $106.06 | 1,186,727 |
| 2024-12-17 | $110.05 | $110.53 | $107.98 | $109.83 | $109.83 | 612,643 |
| 2024-12-16 | $108.55 | $111.24 | $108.55 | $110.24 | $110.24 | 721,968 |
| 2024-12-13 | $107.80 | $109.17 | $106.85 | $108.52 | $108.52 | 734,059 |
| 2024-12-12 | $109.37 | $109.63 | $107.08 | $107.17 | $107.17 | 724,010 |
| 2024-12-11 | $109.91 | $110.97 | $108.77 | $109.76 | $109.76 | 773,843 |
| 2024-12-10 | $108.26 | $110.14 | $106.36 | $109.27 | $109.27 | 825,338 |
| 2024-12-09 | $107.99 | $111.96 | $107.85 | $108.07 | $108.07 | 1,164,734 |
| 2024-12-06 | $109.59 | $110.63 | $106.12 | $107.18 | $107.18 | 1,200,917 |
| 2024-12-05 | $107.40 | $113.47 | $104.10 | $108.86 | $108.86 | 2,179,078 |
| 2024-12-04 | $111.36 | $113.43 | $111.00 | $112.86 | $112.86 | 1,586,200 |
| 2024-12-03 | $112.23 | $113.22 | $110.25 | $111.59 | $111.59 | 985,480 |
| 2024-12-02 | $108.57 | $112.51 | $107.91 | $111.17 | $111.17 | 1,130,140 |
| 2024-11-29 | $107.46 | $109.14 | $107.18 | $108.37 | $108.37 | 368,408 |
| 2024-11-27 | $108.20 | $109.60 | $106.74 | $106.88 | $106.88 | 625,017 |
| 2024-11-26 | $107.50 | $108.17 | $105.78 | $107.55 | $107.51 | 863,714 |
| 2024-11-25 | $105.36 | $109.38 | $105.27 | $107.70 | $107.66 | 1,171,075 |
| 2024-11-22 | $100.80 | $104.69 | $100.39 | $103.87 | $103.87 | 762,807 |
| 2024-11-21 | $96.75 | $99.55 | $96.72 | $99.46 | $99.46 | 455,255 |
| 2024-11-20 | $97.67 | $98.03 | $95.93 | $96.47 | $96.47 | 534,519 |
| 2024-11-19 | $99.45 | $99.84 | $97.63 | $98.66 | $98.66 | 495,250 |
| 2024-11-18 | $102.32 | $102.32 | $100.20 | $100.83 | $100.83 | 507,033 |
| 2024-11-15 | $103.90 | $104.09 | $100.71 | $102.09 | $102.09 | 452,502 |
| 2024-11-14 | $103.60 | $104.94 | $103.04 | $103.86 | $103.86 | 471,036 |
| 2024-11-13 | $102.76 | $103.94 | $102.14 | $102.58 | $102.58 | 525,205 |
| 2024-11-12 | $101.80 | $102.80 | $100.97 | $102.72 | $102.72 | 609,534 |
| 2024-11-11 | $105.01 | $105.35 | $101.69 | $102.38 | $102.38 | 586,401 |
| 2024-11-08 | $103.79 | $105.03 | $102.81 | $104.23 | $104.23 | 676,682 |
| 2024-11-07 | $103.40 | $106.07 | $102.96 | $105.42 | $105.42 | 865,824 |
| 2024-11-06 | $102.40 | $103.29 | $99.41 | $102.22 | $102.22 | 914,724 |
| 2024-11-05 | $99.20 | $100.72 | $98.54 | $100.00 | $100.00 | 536,608 |
| 2024-11-04 | $98.46 | $101.15 | $98.46 | $100.38 | $100.38 | 472,109 |
| 2024-11-01 | $98.77 | $99.03 | $97.17 | $98.46 | $98.46 | 645,364 |
| 2024-10-31 | $100.07 | $100.09 | $98.14 | $98.46 | $98.46 | 1,015,378 |
| 2024-10-30 | $98.10 | $100.66 | $97.79 | $98.81 | $98.81 | 1,139,364 |
| 2024-10-29 | $94.64 | $99.20 | $93.80 | $98.86 | $98.86 | 825,528 |
| 2024-10-28 | $94.20 | $96.66 | $94.20 | $95.60 | $95.60 | 632,951 |
| 2024-10-25 | $94.34 | $95.74 | $92.63 | $93.26 | $93.26 | 541,844 |
| 2024-10-24 | $93.20 | $93.51 | $91.94 | $93.31 | $93.31 | 597,808 |
| 2024-10-23 | $95.67 | $95.68 | $92.39 | $92.86 | $92.86 | 453,226 |
| 2024-10-22 | $96.75 | $97.39 | $95.76 | $96.32 | $96.32 | 562,761 |
| 2024-10-21 | $100.61 | $100.65 | $97.45 | $97.65 | $97.65 | 485,911 |
| 2024-10-18 | $100.67 | $101.35 | $99.83 | $101.03 | $101.03 | 541,741 |
| 2024-10-17 | $98.51 | $100.15 | $98.01 | $100.09 | $100.09 | 782,334 |
| 2024-10-16 | $98.40 | $99.38 | $97.59 | $98.70 | $98.70 | 615,349 |
| 2024-10-15 | $97.00 | $99.30 | $96.70 | $97.43 | $97.43 | 681,931 |
| 2024-10-14 | $96.82 | $97.86 | $96.28 | $97.47 | $97.47 | 613,298 |
| 2024-10-11 | $96.10 | $97.40 | $96.10 | $97.14 | $97.14 | 515,960 |
| 2024-10-10 | $96.24 | $96.35 | $95.08 | $95.92 | $95.92 | 496,203 |
| 2024-10-09 | $97.44 | $98.47 | $96.58 | $96.88 | $96.88 | 494,979 |
| 2024-10-08 | $97.16 | $97.53 | $96.15 | $97.06 | $97.06 | 497,074 |
| 2024-10-07 | $97.01 | $97.36 | $95.83 | $97.21 | $97.21 | 639,232 |
| 2024-10-04 | $96.64 | $97.92 | $95.53 | $97.90 | $97.90 | 587,757 |
| 2024-10-03 | $94.00 | $95.02 | $93.22 | $94.88 | $94.88 | 611,108 |
| 2024-10-02 | $95.52 | $96.43 | $94.28 | $94.91 | $94.91 | 876,701 |
| 2024-10-01 | $100.24 | $100.30 | $97.08 | $97.64 | $97.64 | 637,834 |
| 2024-09-30 | $100.02 | $101.18 | $99.62 | $100.83 | $100.83 | 694,416 |
| 2024-09-27 | $98.66 | $100.86 | $98.26 | $100.43 | $100.43 | 1,156,513 |
| 2024-09-26 | $97.58 | $98.67 | $96.28 | $97.51 | $97.51 | 1,117,875 |
| 2024-09-25 | $96.06 | $96.98 | $94.32 | $94.99 | $94.99 | 625,741 |
| 2024-09-24 | $94.85 | $97.36 | $94.77 | $96.05 | $96.05 | 1,110,982 |
| 2024-09-23 | $97.00 | $97.60 | $95.69 | $96.94 | $96.94 | 789,226 |
| 2024-09-20 | $97.31 | $98.16 | $96.45 | $97.13 | $97.13 | 1,542,534 |
| 2024-09-19 | $98.38 | $98.39 | $96.47 | $97.55 | $97.55 | 903,341 |
| 2024-09-18 | $96.52 | $98.69 | $95.33 | $96.30 | $96.30 | 479,225 |
| 2024-09-17 | $96.43 | $97.28 | $95.39 | $96.16 | $96.16 | 589,579 |
| 2024-09-16 | $94.62 | $96.58 | $94.55 | $95.89 | $95.89 | 907,855 |
| 2024-09-13 | $94.90 | $95.67 | $94.26 | $94.72 | $94.72 | 585,204 |
| 2024-09-12 | $93.21 | $94.31 | $92.52 | $93.75 | $93.75 | 523,330 |
| 2024-09-11 | $92.84 | $93.37 | $90.17 | $93.09 | $93.09 | 630,459 |
| 2024-09-10 | $95.21 | $95.51 | $91.57 | $92.99 | $92.99 | 598,538 |
| 2024-09-09 | $94.58 | $96.68 | $94.51 | $95.30 | $95.30 | 838,316 |
| 2024-09-06 | $96.69 | $98.35 | $94.93 | $94.96 | $94.96 | 810,833 |
| 2024-09-05 | $97.06 | $98.14 | $96.08 | $96.83 | $96.83 | 628,619 |
| 2024-09-04 | $95.74 | $96.74 | $95.49 | $96.61 | $96.61 | 624,593 |
| 2024-09-03 | $97.86 | $98.35 | $95.90 | $96.69 | $96.65 | 821,012 |
| 2024-08-30 | $98.07 | $98.78 | $96.64 | $98.69 | $98.65 | 1,010,106 |
| 2024-08-29 | $98.02 | $98.42 | $95.51 | $96.89 | $96.89 | 1,209,552 |
| 2024-08-28 | $96.00 | $98.80 | $94.41 | $97.75 | $97.75 | 1,924,977 |
| 2024-08-27 | $103.13 | $105.32 | $102.19 | $104.46 | $104.46 | 1,366,365 |
| 2024-08-26 | $106.58 | $107.36 | $103.59 | $103.69 | $103.69 | 936,088 |
| 2024-08-23 | $102.90 | $106.21 | $102.90 | $105.66 | $105.66 | 666,765 |
| 2024-08-22 | $103.00 | $103.57 | $101.63 | $101.87 | $101.87 | 590,435 |
| 2024-08-21 | $102.95 | $103.61 | $101.64 | $102.85 | $102.85 | 849,552 |
| 2024-08-20 | $100.52 | $101.48 | $99.36 | $100.42 | $100.42 | 471,017 |
| 2024-08-19 | $99.59 | $100.78 | $99.06 | $100.73 | $100.73 | 510,142 |
| 2024-08-16 | $98.83 | $100.08 | $98.19 | $99.56 | $99.56 | 534,868 |
| 2024-08-15 | $99.14 | $101.03 | $98.49 | $99.10 | $99.10 | 671,959 |
| 2024-08-14 | $97.52 | $97.56 | $95.17 | $95.38 | $95.38 | 568,076 |
| 2024-08-13 | $95.95 | $97.33 | $95.25 | $97.18 | $97.18 | 559,410 |
| 2024-08-12 | $96.54 | $96.54 | $94.14 | $95.48 | $95.48 | 468,952 |
| 2024-08-09 | $96.64 | $97.03 | $94.77 | $96.39 | $96.39 | 481,894 |
| 2024-08-08 | $95.24 | $97.23 | $93.71 | $96.99 | $96.99 | 545,265 |
| 2024-08-07 | $96.59 | $97.45 | $93.09 | $93.26 | $93.26 | 734,940 |
| 2024-08-06 | $93.49 | $96.21 | $92.41 | $94.67 | $94.67 | 791,923 |
| 2024-08-05 | $90.48 | $93.99 | $89.56 | $92.46 | $92.46 | 860,688 |
| 2024-08-02 | $95.98 | $96.34 | $93.83 | $94.80 | $94.80 | 841,268 |
| 2024-08-01 | $102.50 | $103.22 | $97.39 | $99.08 | $99.08 | 711,629 |
| 2024-07-31 | $102.13 | $104.33 | $101.22 | $101.99 | $101.99 | 773,731 |
| 2024-07-30 | $100.43 | $101.74 | $100.43 | $101.18 | $101.18 | 649,324 |
| 2024-07-29 | $100.33 | $100.93 | $99.80 | $100.16 | $100.16 | 582,820 |
| 2024-07-26 | $99.14 | $101.29 | $98.78 | $100.05 | $100.05 | 537,878 |
| 2024-07-25 | $97.90 | $97.94 | $95.08 | $97.11 | $97.11 | 1,081,523 |
| 2024-07-24 | $100.61 | $101.08 | $97.87 | $97.90 | $97.90 | 955,676 |
| 2024-07-23 | $101.11 | $102.36 | $99.97 | $101.00 | $101.00 | 772,667 |
| 2024-07-22 | $102.06 | $102.06 | $99.35 | $101.90 | $101.90 | 995,011 |
| 2024-07-19 | $101.46 | $101.67 | $100.35 | $100.58 | $100.58 | 871,441 |
| 2024-07-18 | $104.93 | $105.75 | $100.79 | $101.47 | $101.47 | 1,045,498 |
| 2024-07-17 | $103.95 | $108.70 | $103.95 | $104.85 | $104.85 | 995,166 |
| 2024-07-16 | $104.23 | $106.57 | $102.67 | $106.49 | $106.49 | 1,354,071 |
| 2024-07-15 | $107.04 | $107.04 | $103.77 | $103.89 | $103.89 | 1,009,752 |
| 2024-07-12 | $109.81 | $110.44 | $106.91 | $107.42 | $107.42 | 673,161 |
| 2024-07-11 | $108.60 | $110.07 | $107.73 | $108.88 | $108.88 | 646,699 |
| 2024-07-10 | $106.69 | $107.36 | $105.75 | $106.62 | $106.62 | 521,245 |
| 2024-07-09 | $106.37 | $108.91 | $106.01 | $106.41 | $106.41 | 840,016 |
| 2024-07-08 | $104.54 | $106.65 | $104.36 | $106.61 | $106.61 | 616,402 |
| 2024-07-05 | $104.11 | $105.19 | $102.26 | $103.76 | $103.76 | 964,787 |
| 2024-07-03 | $103.61 | $104.85 | $102.12 | $104.67 | $104.67 | 519,643 |
| 2024-07-02 | $105.06 | $105.29 | $103.10 | $103.17 | $103.17 | 866,958 |
| 2024-07-01 | $106.37 | $106.98 | $104.53 | $105.14 | $105.14 | 704,568 |
| 2024-06-28 | $106.31 | $107.20 | $104.61 | $105.87 | $105.87 | 1,206,548 |
| 2024-06-27 | $106.95 | $108.44 | $105.50 | $106.93 | $106.93 | 994,441 |
| 2024-06-26 | $111.84 | $111.99 | $109.30 | $109.43 | $109.43 | 693,109 |
| 2024-06-25 | $114.51 | $114.51 | $112.48 | $112.51 | $112.51 | 479,617 |
| 2024-06-24 | $114.20 | $116.23 | $113.59 | $114.14 | $114.14 | 692,070 |
| 2024-06-21 | $111.84 | $114.61 | $110.85 | $114.43 | $114.43 | 3,546,865 |
| 2024-06-20 | $112.98 | $113.60 | $111.72 | $111.93 | $111.93 | 855,675 |
| 2024-06-18 | $114.22 | $114.41 | $112.65 | $113.32 | $113.32 | 504,813 |
| 2024-06-17 | $113.16 | $114.65 | $112.02 | $114.39 | $114.39 | 519,009 |
| 2024-06-14 | $112.12 | $113.77 | $110.59 | $113.26 | $113.26 | 889,668 |
| 2024-06-13 | $115.77 | $116.33 | $113.16 | $113.22 | $113.22 | 628,005 |
| 2024-06-12 | $120.53 | $120.93 | $114.98 | $115.86 | $115.86 | 832,212 |
| 2024-06-11 | $120.20 | $120.20 | $116.66 | $117.80 | $117.80 | 640,672 |
| 2024-06-10 | $118.82 | $120.83 | $118.38 | $120.58 | $120.58 | 796,702 |
| 2024-06-07 | $121.30 | $122.02 | $118.64 | $119.94 | $119.94 | 653,088 |
| 2024-06-06 | $124.33 | $124.68 | $120.52 | $121.31 | $121.31 | 813,194 |
| 2024-06-05 | $118.00 | $124.37 | $116.28 | $123.75 | $123.75 | 1,259,080 |
| 2024-06-04 | $121.57 | $122.73 | $118.41 | $119.25 | $119.21 | 1,269,830 |
| 2024-06-03 | $121.19 | $122.80 | $120.80 | $122.48 | $122.44 | 1,407,129 |
| 2024-05-31 | $115.44 | $120.08 | $115.41 | $120.01 | $120.01 | 885,837 |
| 2024-05-30 | $115.37 | $116.38 | $114.21 | $115.00 | $115.00 | 673,761 |
| 2024-05-29 | $113.50 | $116.41 | $113.50 | $115.19 | $115.19 | 584,484 |
| 2024-05-28 | $115.58 | $116.32 | $113.52 | $114.79 | $114.79 | 619,003 |
| 2024-05-24 | $113.25 | $115.72 | $112.93 | $115.34 | $115.34 | 601,464 |
| 2024-05-23 | $111.45 | $112.36 | $109.37 | $112.16 | $112.16 | 735,880 |
| 2024-05-22 | $112.88 | $114.16 | $110.59 | $111.27 | $111.27 | 696,156 |
| 2024-05-21 | $113.68 | $114.23 | $113.03 | $114.13 | $114.13 | 649,825 |
| 2024-05-20 | $114.32 | $114.88 | $112.99 | $114.09 | $114.09 | 645,496 |
| 2024-05-17 | $116.32 | $116.74 | $113.75 | $114.08 | $114.08 | 588,986 |
| 2024-05-16 | $115.88 | $117.15 | $115.88 | $116.38 | $116.38 | 563,083 |
| 2024-05-15 | $116.90 | $117.25 | $116.15 | $116.58 | $116.58 | 628,893 |
| 2024-05-14 | $115.00 | $116.37 | $114.03 | $116.31 | $116.31 | 508,877 |
| 2024-05-13 | $114.94 | $115.41 | $113.46 | $113.55 | $113.55 | 548,025 |
| 2024-05-10 | $115.46 | $115.96 | $113.68 | $114.01 | $114.01 | 656,213 |
| 2024-05-09 | $113.95 | $115.62 | $113.67 | $115.40 | $115.40 | 431,668 |
| 2024-05-08 | $112.56 | $114.03 | $111.96 | $113.95 | $113.95 | 603,731 |
| 2024-05-07 | $115.00 | $116.15 | $113.40 | $113.58 | $113.58 | 545,504 |
| 2024-05-06 | $114.36 | $114.92 | $113.44 | $114.56 | $114.56 | 647,607 |
| 2024-05-03 | $112.60 | $114.46 | $111.76 | $113.22 | $113.22 | 531,348 |
| 2024-05-02 | $111.41 | $111.51 | $109.51 | $110.56 | $110.56 | 726,313 |
| 2024-05-01 | $108.48 | $111.52 | $107.57 | $109.70 | $109.70 | 807,508 |
| 2024-04-30 | $110.88 | $111.31 | $108.74 | $108.80 | $108.80 | 847,682 |
| 2024-04-29 | $112.08 | $112.91 | $111.07 | $112.90 | $112.90 | 749,787 |
| 2024-04-26 | $111.34 | $112.27 | $110.30 | $111.03 | $111.03 | 811,773 |
| 2024-04-25 | $111.67 | $111.67 | $109.71 | $110.79 | $110.79 | 767,399 |
| 2024-04-24 | $113.08 | $114.76 | $111.68 | $112.87 | $112.87 | 870,999 |
| 2024-04-23 | $110.31 | $113.49 | $110.04 | $112.64 | $112.64 | 1,031,536 |
| 2024-04-22 | $107.76 | $110.63 | $107.03 | $109.57 | $109.57 | 1,150,909 |
| 2024-04-19 | $106.04 | $107.46 | $105.43 | $106.78 | $106.78 | 915,715 |
| 2024-04-18 | $106.31 | $108.22 | $105.98 | $106.31 | $106.31 | 895,201 |
| 2024-04-17 | $108.30 | $108.33 | $105.61 | $105.75 | $105.75 | 944,221 |
| 2024-04-16 | $105.52 | $108.26 | $105.52 | $107.60 | $107.60 | 1,025,425 |
| 2024-04-15 | $108.33 | $108.97 | $106.25 | $106.33 | $106.33 | 1,064,790 |
| 2024-04-12 | $107.00 | $107.40 | $105.49 | $105.59 | $105.59 | 1,078,972 |
| 2024-04-11 | $110.20 | $110.41 | $108.12 | $108.38 | $108.38 | 1,111,499 |
| 2024-04-10 | $108.14 | $111.02 | $107.67 | $109.75 | $109.75 | 1,592,146 |
| 2024-04-09 | $110.30 | $110.69 | $108.96 | $110.52 | $110.52 | 1,052,785 |
| 2024-04-08 | $112.77 | $113.87 | $109.05 | $109.33 | $109.33 | 1,472,123 |
| 2024-04-05 | $106.39 | $108.80 | $106.02 | $108.66 | $108.66 | 1,585,394 |
| 2024-04-04 | $106.77 | $108.68 | $104.92 | $106.39 | $106.39 | 2,157,222 |
| 2024-04-03 | $108.01 | $109.30 | $104.72 | $105.49 | $105.49 | 2,376,779 |
| 2024-04-02 | $111.50 | $113.32 | $105.39 | $108.68 | $108.68 | 6,729,116 |
| 2024-04-01 | $140.16 | $141.15 | $138.29 | $139.73 | $139.73 | 2,140,737 |
| 2024-03-28 | $139.61 | $140.75 | $139.16 | $140.61 | $140.61 | 897,795 |
| 2024-03-27 | $138.66 | $139.46 | $136.63 | $139.40 | $139.40 | 897,852 |
| 2024-03-26 | $136.54 | $137.89 | $135.55 | $136.99 | $136.99 | 738,176 |
| 2024-03-25 | $133.76 | $136.70 | $133.76 | $134.77 | $134.77 | 811,464 |
| 2024-03-22 | $136.65 | $136.74 | $134.03 | $134.35 | $134.35 | 740,336 |
| 2024-03-21 | $138.48 | $138.70 | $136.53 | $137.95 | $137.95 | 610,721 |
| 2024-03-20 | $132.40 | $137.90 | $131.78 | $137.40 | $137.40 | 1,006,661 |
| 2024-03-19 | $128.32 | $132.49 | $128.18 | $132.45 | $132.45 | 1,174,162 |
| 2024-03-18 | $130.97 | $131.71 | $128.51 | $128.81 | $128.81 | 965,350 |
| 2024-03-15 | $130.89 | $131.93 | $130.36 | $130.92 | $130.92 | 1,237,010 |
| 2024-03-14 | $132.25 | $132.25 | $129.50 | $131.28 | $131.28 | 1,095,473 |
| 2024-03-13 | $132.29 | $133.47 | $131.35 | $132.00 | $132.00 | 1,594,066 |
| 2024-03-12 | $130.99 | $132.84 | $130.00 | $132.37 | $132.37 | 750,085 |
| 2024-03-11 | $132.57 | $132.69 | $128.82 | $130.56 | $130.56 | 1,126,396 |
| 2024-03-08 | $136.36 | $137.13 | $133.24 | $134.33 | $134.33 | 640,440 |
| 2024-03-07 | $136.07 | $136.33 | $133.86 | $135.50 | $135.50 | 737,962 |
| 2024-03-06 | $138.75 | $138.78 | $134.74 | $135.42 | $135.42 | 638,365 |
| 2024-03-05 | $136.59 | $139.32 | $136.59 | $138.01 | $138.01 | 363,759 |
| 2024-03-04 | $138.73 | $139.59 | $137.10 | $137.64 | $137.60 | 434,209 |
| 2024-03-01 | $137.10 | $138.28 | $134.77 | $137.84 | $137.80 | 497,895 |
| 2024-02-29 | $137.22 | $137.73 | $135.19 | $136.67 | $136.63 | 724,575 |
| 2024-02-28 | $135.05 | $137.35 | $133.83 | $136.94 | $136.94 | 460,970 |
| 2024-02-27 | $137.76 | $139.18 | $136.55 | $137.13 | $137.13 | 638,221 |
| 2024-02-26 | $135.99 | $137.81 | $134.86 | $136.02 | $136.02 | 521,337 |
| 2024-02-23 | $135.00 | $136.71 | $134.77 | $135.95 | $135.95 | 342,523 |
| 2024-02-22 | $134.66 | $136.36 | $133.36 | $134.67 | $134.67 | 506,234 |
| 2024-02-21 | $128.62 | $131.34 | $127.90 | $131.20 | $131.20 | 492,252 |
| 2024-02-20 | $130.22 | $131.22 | $128.02 | $129.16 | $129.16 | 530,904 |
| 2024-02-16 | $130.66 | $132.09 | $128.29 | $131.66 | $131.66 | 622,552 |
| 2024-02-15 | $129.42 | $129.65 | $127.86 | $128.08 | $128.08 | 594,225 |
| 2024-02-14 | $129.07 | $129.24 | $126.32 | $128.52 | $128.52 | 564,597 |
| 2024-02-13 | $126.43 | $127.56 | $124.88 | $127.30 | $127.30 | 538,296 |
| 2024-02-12 | $127.76 | $130.94 | $127.65 | $129.61 | $129.61 | 736,948 |
| 2024-02-09 | $126.42 | $127.94 | $125.76 | $127.76 | $127.76 | 656,087 |
| 2024-02-08 | $123.31 | $128.70 | $122.30 | $127.06 | $127.06 | 933,550 |
| 2024-02-07 | $120.38 | $121.10 | $118.72 | $119.79 | $119.79 | 670,326 |
| 2024-02-06 | $121.10 | $122.50 | $120.63 | $120.72 | $120.72 | 448,049 |
| 2024-02-05 | $120.00 | $121.05 | $118.48 | $120.82 | $120.82 | 583,236 |
| 2024-02-02 | $121.14 | $122.66 | $118.89 | $121.38 | $121.38 | 861,474 |
| 2024-02-01 | $121.53 | $123.62 | $119.86 | $123.24 | $123.24 | 935,558 |
| 2024-01-31 | $123.31 | $123.45 | $119.27 | $120.26 | $120.26 | 1,025,367 |
| 2024-01-30 | $125.50 | $125.68 | $123.51 | $123.95 | $123.95 | 760,585 |
| 2024-01-29 | $123.13 | $126.30 | $122.37 | $126.03 | $126.03 | 767,817 |
| 2024-01-26 | $121.24 | $124.14 | $120.50 | $123.36 | $123.36 | 1,008,180 |
| 2024-01-25 | $118.00 | $120.72 | $118.00 | $119.38 | $119.38 | 819,659 |
| 2024-01-24 | $120.67 | $120.79 | $117.50 | $117.56 | $117.56 | 640,757 |
| 2024-01-23 | $121.12 | $121.89 | $118.25 | $119.14 | $119.14 | 748,743 |
| 2024-01-22 | $120.93 | $121.67 | $118.22 | $119.66 | $119.66 | 938,033 |
| 2024-01-19 | $117.92 | $121.05 | $117.01 | $120.78 | $120.78 | 885,656 |
| 2024-01-18 | $118.00 | $118.06 | $115.48 | $117.90 | $117.90 | 933,499 |
| 2024-01-17 | $117.52 | $118.56 | $115.49 | $116.69 | $116.69 | 1,154,873 |
| 2024-01-16 | $118.68 | $119.35 | $117.05 | $118.98 | $118.98 | 1,038,137 |
| 2024-01-12 | $123.15 | $123.15 | $118.94 | $119.96 | $119.96 | 655,688 |
| 2024-01-11 | $122.14 | $123.22 | $120.00 | $123.07 | $123.07 | 923,741 |
| 2024-01-10 | $121.14 | $123.19 | $120.40 | $122.64 | $122.64 | 635,910 |
| 2024-01-09 | $119.31 | $121.70 | $119.31 | $120.90 | $120.90 | 652,111 |
| 2024-01-08 | $118.12 | $121.34 | $117.12 | $120.76 | $120.76 | 763,876 |
| 2024-01-05 | $117.23 | $120.66 | $116.71 | $117.00 | $117.00 | 912,387 |
| 2024-01-04 | $118.34 | $118.76 | $117.03 | $117.25 | $117.25 | 779,184 |
| 2024-01-03 | $118.82 | $120.68 | $117.52 | $117.63 | $117.63 | 1,072,281 |
| 2024-01-02 | $120.96 | $122.84 | $120.13 | $121.83 | $121.83 | 871,984 |
| 2023-12-29 | $123.00 | $123.91 | $121.87 | $122.12 | $122.12 | 524,664 |
| 2023-12-28 | $122.96 | $123.46 | $122.21 | $123.28 | $123.28 | 592,509 |
| 2023-12-27 | $122.29 | $123.16 | $121.94 | $123.09 | $123.09 | 632,898 |
| 2023-12-26 | $121.93 | $122.13 | $120.94 | $121.75 | $121.75 | 473,191 |
| 2023-12-22 | $119.57 | $121.79 | $118.62 | $120.98 | $120.98 | 1,071,815 |
| 2023-12-21 | $121.26 | $122.36 | $119.92 | $121.72 | $121.72 | 861,895 |
| 2023-12-20 | $121.06 | $122.92 | $119.69 | $119.80 | $119.80 | 1,084,262 |
| 2023-12-19 | $119.20 | $122.43 | $119.20 | $122.28 | $122.28 | 1,266,453 |
| 2023-12-18 | $117.44 | $119.63 | $117.40 | $118.68 | $118.68 | 1,251,612 |
| 2023-12-15 | $116.55 | $118.64 | $116.15 | $118.50 | $118.50 | 2,172,780 |
| 2023-12-14 | $114.97 | $118.86 | $114.97 | $116.94 | $116.94 | 1,611,304 |
| 2023-12-13 | $110.16 | $113.53 | $109.94 | $112.93 | $112.93 | 1,380,839 |
| 2023-12-12 | $112.29 | $112.57 | $110.75 | $111.27 | $111.27 | 1,145,272 |
| 2023-12-11 | $109.39 | $111.87 | $108.73 | $110.49 | $110.49 | 1,180,079 |
| 2023-12-08 | $106.10 | $108.95 | $105.31 | $108.26 | $108.26 | 751,819 |
| 2023-12-07 | $104.51 | $106.64 | $104.00 | $106.36 | $106.36 | 955,124 |
| 2023-12-06 | $104.55 | $106.23 | $104.24 | $104.36 | $104.36 | 975,580 |
| 2023-12-05 | $103.31 | $104.83 | $102.61 | $103.92 | $103.92 | 1,175,604 |
| 2023-12-04 | $99.56 | $104.80 | $99.45 | $104.27 | $104.27 | 1,860,794 |
| 2023-12-01 | $97.00 | $100.00 | $96.07 | $99.56 | $99.56 | 1,530,857 |
| 2023-11-30 | $89.90 | $99.05 | $89.10 | $97.78 | $97.78 | 2,382,852 |
| 2023-11-29 | $91.45 | $91.95 | $90.58 | $91.50 | $91.50 | 1,848,165 |
| 2023-11-28 | $88.92 | $90.57 | $88.16 | $90.07 | $90.07 | 1,327,102 |
| 2023-11-27 | $87.50 | $88.97 | $86.40 | $88.85 | $88.81 | 1,191,525 |
| 2023-11-24 | $86.34 | $87.56 | $85.49 | $87.09 | $87.05 | 355,591 |
| 2023-11-22 | $86.15 | $87.24 | $85.46 | $86.24 | $86.20 | 782,364 |
| 2023-11-21 | $85.46 | $87.04 | $85.33 | $85.76 | $85.72 | 759,794 |
| 2023-11-20 | $84.61 | $86.79 | $84.43 | $86.50 | $86.46 | 825,286 |
| 2023-11-17 | $84.23 | $85.31 | $83.71 | $84.85 | $84.81 | 877,743 |
| 2023-11-16 | $82.41 | $83.49 | $81.93 | $82.86 | $82.83 | 702,167 |
| 2023-11-15 | $82.12 | $86.07 | $81.78 | $83.18 | $83.15 | 1,227,487 |
| 2023-11-14 | $78.57 | $82.24 | $78.57 | $81.35 | $81.32 | 769,448 |
| 2023-11-13 | $76.04 | $76.61 | $75.23 | $76.21 | $76.18 | 748,484 |
| 2023-11-10 | $75.44 | $76.75 | $74.81 | $76.48 | $76.48 | 676,473 |
| 2023-11-09 | $78.20 | $78.66 | $75.64 | $75.94 | $75.94 | 770,419 |
| 2023-11-08 | $76.76 | $78.91 | $76.38 | $77.36 | $77.36 | 805,129 |
| 2023-11-07 | $75.66 | $77.14 | $75.35 | $76.73 | $76.73 | 597,714 |
| 2023-11-06 | $77.05 | $77.05 | $75.42 | $75.73 | $75.73 | 940,047 |
| 2023-11-03 | $76.52 | $77.98 | $75.67 | $77.20 | $77.20 | 859,838 |
| 2023-11-02 | $74.13 | $75.00 | $74.09 | $74.64 | $74.64 | 690,610 |
| 2023-11-01 | $73.55 | $74.08 | $71.32 | $72.97 | $72.97 | 878,184 |
| 2023-10-31 | $73.05 | $74.41 | $72.69 | $74.35 | $74.35 | 604,111 |
| 2023-10-30 | $73.32 | $74.31 | $72.52 | $74.17 | $74.17 | 975,526 |
| 2023-10-27 | $75.24 | $75.42 | $72.05 | $72.31 | $72.31 | 841,342 |
| 2023-10-26 | $74.98 | $76.10 | $74.10 | $75.00 | $75.00 | 655,591 |
| 2023-10-25 | $75.53 | $76.24 | $74.54 | $74.98 | $74.98 | 920,840 |
| 2023-10-24 | $76.35 | $77.20 | $75.18 | $76.20 | $76.20 | 1,211,048 |
| 2023-10-23 | $72.23 | $74.14 | $71.54 | $73.57 | $73.57 | 856,847 |
| 2023-10-20 | $74.17 | $74.30 | $72.82 | $72.86 | $72.86 | 608,138 |
| 2023-10-19 | $74.80 | $75.46 | $73.41 | $73.92 | $73.92 | 633,552 |
| 2023-10-18 | $75.61 | $76.12 | $74.63 | $74.86 | $74.86 | 797,202 |
| 2023-10-17 | $72.49 | $76.96 | $71.95 | $76.68 | $76.68 | 1,142,924 |
| 2023-10-16 | $70.89 | $73.00 | $70.80 | $72.90 | $72.90 | 687,942 |
| 2023-10-13 | $71.08 | $71.42 | $70.13 | $70.19 | $70.19 | 753,223 |
| 2023-10-12 | $74.24 | $74.55 | $71.19 | $71.45 | $71.45 | 986,840 |
| 2023-10-11 | $73.70 | $74.91 | $73.16 | $74.20 | $74.20 | 560,110 |
| 2023-10-10 | $74.98 | $75.72 | $73.39 | $73.49 | $73.49 | 893,983 |
| 2023-10-09 | $73.00 | $74.99 | $72.68 | $74.50 | $74.50 | 1,005,686 |
| 2023-10-06 | $70.83 | $74.17 | $69.27 | $73.74 | $73.74 | 972,274 |
| 2023-10-05 | $72.46 | $73.13 | $71.32 | $71.63 | $71.63 | 644,783 |
| 2023-10-04 | $71.54 | $73.14 | $71.11 | $72.64 | $72.64 | 683,037 |
| 2023-10-03 | $74.05 | $74.65 | $71.03 | $71.49 | $71.49 | 1,001,435 |
| 2023-10-02 | $76.26 | $76.97 | $75.03 | $75.22 | $75.22 | 835,807 |
| 2023-09-29 | $76.83 | $77.45 | $76.05 | $76.51 | $76.51 | 464,277 |
| 2023-09-28 | $73.73 | $75.58 | $73.73 | $75.17 | $75.17 | 514,164 |
| 2023-09-27 | $73.92 | $74.23 | $72.70 | $73.52 | $73.52 | 660,755 |
| 2023-09-26 | $75.50 | $75.83 | $73.69 | $73.70 | $73.70 | 632,209 |
| 2023-09-25 | $74.73 | $76.54 | $74.27 | $76.17 | $76.17 | 1,139,704 |
| 2023-09-22 | $76.31 | $76.35 | $75.26 | $75.36 | $75.36 | 439,654 |
| 2023-09-21 | $76.75 | $76.83 | $75.55 | $75.74 | $75.74 | 635,185 |
| 2023-09-20 | $78.26 | $79.54 | $77.31 | $77.33 | $77.33 | 630,851 |
| 2023-09-19 | $77.04 | $78.16 | $76.13 | $77.89 | $77.89 | 900,909 |
| 2023-09-18 | $79.18 | $79.18 | $77.17 | $77.22 | $77.22 | 755,517 |
| 2023-09-15 | $79.58 | $79.93 | $78.86 | $79.37 | $79.37 | 978,661 |
| 2023-09-14 | $79.60 | $80.27 | $78.61 | $79.79 | $79.79 | 805,246 |
| 2023-09-13 | $79.17 | $79.96 | $77.83 | $78.86 | $78.86 | 941,395 |
| 2023-09-12 | $78.04 | $80.19 | $77.71 | $79.38 | $79.38 | 665,082 |
| 2023-09-11 | $80.08 | $80.79 | $78.62 | $78.66 | $78.66 | 594,004 |
| 2023-09-08 | $80.03 | $80.45 | $78.97 | $79.74 | $79.74 | 503,321 |
| 2023-09-07 | $79.33 | $79.70 | $77.66 | $79.67 | $79.67 | 1,248,271 |
| 2023-09-06 | $80.25 | $80.79 | $78.74 | $79.89 | $79.89 | 732,334 |
| 2023-09-05 | $82.75 | $83.18 | $79.86 | $80.50 | $80.50 | 853,733 |
| 2023-09-01 | $84.12 | $84.12 | $82.28 | $83.50 | $83.50 | 885,992 |
| 2023-08-31 | $82.52 | $83.88 | $80.78 | $83.60 | $83.60 | 1,153,366 |
| 2023-08-30 | $82.08 | $84.34 | $80.00 | $82.37 | $82.37 | 2,034,551 |
| 2023-08-29 | $78.68 | $80.86 | $78.20 | $80.82 | $80.82 | 1,392,092 |
| 2023-08-28 | $78.50 | $80.45 | $77.81 | $78.38 | $78.38 | 1,870,415 |
| 2023-08-25 | $79.67 | $80.59 | $77.74 | $78.06 | $78.06 | 1,074,787 |
| 2023-08-24 | $81.09 | $81.74 | $79.22 | $79.25 | $79.25 | 705,062 |
| 2023-08-23 | $79.54 | $80.78 | $78.91 | $80.51 | $80.51 | 628,396 |
| 2023-08-22 | $79.24 | $80.66 | $78.89 | $80.19 | $80.19 | 732,722 |
| 2023-08-21 | $82.65 | $82.65 | $79.90 | $80.59 | $80.59 | 618,902 |
| 2023-08-18 | $80.18 | $82.49 | $79.75 | $82.27 | $82.27 | 832,901 |
| 2023-08-17 | $82.63 | $82.95 | $80.82 | $81.21 | $81.21 | 530,399 |
| 2023-08-16 | $82.28 | $83.39 | $81.58 | $81.66 | $81.66 | 491,831 |
| 2023-08-15 | $81.91 | $82.42 | $80.82 | $82.30 | $82.30 | 698,808 |
| 2023-08-14 | $83.00 | $83.86 | $82.46 | $83.29 | $83.29 | 816,453 |
| 2023-08-11 | $84.93 | $85.58 | $83.54 | $83.98 | $83.98 | 739,209 |
| 2023-08-10 | $86.17 | $88.72 | $85.20 | $85.77 | $85.77 | 1,019,609 |
| 2023-08-09 | $84.45 | $85.46 | $83.32 | $84.84 | $84.84 | 634,270 |
| 2023-08-08 | $85.65 | $85.86 | $84.54 | $84.60 | $84.60 | 958,616 |
| 2023-08-07 | $86.81 | $88.01 | $86.47 | $87.11 | $87.11 | 526,427 |
| 2023-08-04 | $87.56 | $89.50 | $86.52 | $86.63 | $86.63 | 588,268 |
| 2023-08-03 | $86.64 | $87.87 | $85.47 | $87.16 | $87.16 | 635,076 |
| 2023-08-02 | $87.04 | $87.70 | $86.03 | $86.46 | $86.46 | 582,091 |
| 2023-08-01 | $88.98 | $89.77 | $88.04 | $88.38 | $88.38 | 588,530 |
| 2023-07-31 | $88.38 | $89.69 | $88.38 | $89.64 | $89.64 | 695,119 |
| 2023-07-28 | $85.49 | $88.25 | $85.14 | $88.22 | $88.22 | 627,375 |
| 2023-07-27 | $87.76 | $88.04 | $84.26 | $84.65 | $84.65 | 721,114 |
| 2023-07-26 | $85.20 | $87.32 | $84.20 | $87.13 | $87.13 | 589,256 |
| 2023-07-25 | $86.59 | $86.71 | $84.12 | $85.54 | $85.54 | 872,499 |
| 2023-07-24 | $85.91 | $87.19 | $85.08 | $86.29 | $86.29 | 814,659 |
| 2023-07-21 | $87.99 | $87.99 | $85.78 | $85.92 | $85.92 | 507,928 |
| 2023-07-20 | $87.94 | $88.18 | $86.35 | $87.57 | $87.57 | 587,664 |
| 2023-07-19 | $88.41 | $88.85 | $87.15 | $87.67 | $87.67 | 720,498 |
| 2023-07-18 | $87.25 | $90.26 | $87.25 | $88.44 | $88.44 | 679,308 |
| 2023-07-17 | $86.83 | $88.18 | $86.00 | $87.44 | $87.44 | 637,053 |
| 2023-07-14 | $92.48 | $92.63 | $88.08 | $88.20 | $88.20 | 1,123,518 |
| 2023-07-13 | $91.06 | $93.01 | $90.71 | $92.26 | $92.26 | 1,141,227 |
| 2023-07-12 | $89.56 | $90.99 | $88.83 | $90.98 | $90.98 | 1,225,740 |
| 2023-07-11 | $87.74 | $88.86 | $86.42 | $88.29 | $88.29 | 846,568 |
| 2023-07-10 | $83.88 | $87.18 | $83.71 | $86.98 | $86.98 | 1,075,770 |
| 2023-07-07 | $83.24 | $85.24 | $82.22 | $83.69 | $83.69 | 870,199 |
| 2023-07-06 | $83.00 | $84.27 | $81.47 | $84.04 | $84.04 | 867,726 |
| 2023-07-05 | $86.26 | $86.52 | $83.81 | $84.17 | $84.17 | 914,507 |
| 2023-07-03 | $85.10 | $87.77 | $84.79 | $87.37 | $87.37 | 570,559 |
| 2023-06-30 | $83.95 | $85.56 | $83.19 | $84.97 | $84.97 | 836,018 |
| 2023-06-29 | $83.09 | $85.25 | $82.67 | $83.63 | $83.63 | 836,261 |
| 2023-06-28 | $82.76 | $83.35 | $81.91 | $82.70 | $82.70 | 720,055 |
| 2023-06-27 | $81.15 | $84.69 | $80.65 | $83.28 | $83.28 | 1,056,038 |
| 2023-06-26 | $81.44 | $84.06 | $81.22 | $81.26 | $81.26 | 838,188 |
| 2023-06-23 | $80.92 | $81.72 | $80.15 | $80.85 | $80.85 | 710,047 |
| 2023-06-22 | $82.26 | $82.83 | $81.35 | $82.33 | $82.33 | 414,003 |
| 2023-06-21 | $82.36 | $83.53 | $81.72 | $82.06 | $82.06 | 754,892 |
| 2023-06-20 | $83.68 | $84.21 | $81.82 | $82.34 | $82.34 | 742,437 |
| 2023-06-16 | $85.11 | $85.63 | $83.73 | $84.34 | $84.34 | 1,413,553 |
| 2023-06-15 | $83.77 | $84.50 | $82.93 | $84.18 | $84.18 | 740,292 |
| 2023-06-14 | $84.86 | $86.43 | $83.33 | $84.28 | $84.28 | 829,370 |
| 2023-06-13 | $81.32 | $84.84 | $80.85 | $84.25 | $84.25 | 939,634 |
| 2023-06-12 | $82.40 | $82.64 | $80.58 | $81.24 | $81.24 | 750,252 |
| 2023-06-09 | $84.76 | $85.06 | $82.07 | $82.33 | $82.33 | 811,174 |
| 2023-06-08 | $84.94 | $85.46 | $82.60 | $84.52 | $84.52 | 810,465 |
| 2023-06-07 | $83.01 | $85.75 | $83.01 | $85.45 | $85.45 | 1,379,091 |
| 2023-06-06 | $76.36 | $83.19 | $76.36 | $82.73 | $82.73 | 1,634,001 |
| 2023-06-05 | $77.09 | $77.74 | $75.58 | $76.96 | $76.96 | 1,276,465 |
| 2023-06-02 | $78.83 | $80.53 | $76.45 | $77.64 | $77.64 | 3,051,885 |
| 2023-06-01 | $81.00 | $81.79 | $76.15 | $77.82 | $77.82 | 3,851,741 |
| 2023-05-31 | $87.58 | $87.94 | $84.92 | $86.02 | $86.02 | 2,116,670 |
| 2023-05-30 | $89.50 | $89.70 | $87.77 | $89.00 | $89.00 | 1,312,324 |
| 2023-05-26 | $86.67 | $89.43 | $86.47 | $89.01 | $89.01 | 685,530 |
| 2023-05-25 | $87.47 | $89.32 | $85.51 | $86.95 | $86.95 | 1,626,518 |
| 2023-05-24 | $83.60 | $85.71 | $83.15 | $85.51 | $85.51 | 1,170,353 |
| 2023-05-23 | $85.25 | $86.21 | $83.56 | $83.70 | $83.70 | 791,988 |
| 2023-05-22 | $85.43 | $86.70 | $84.39 | $85.91 | $85.91 | 570,614 |
| 2023-05-19 | $86.26 | $86.61 | $84.03 | $85.47 | $85.47 | 1,107,678 |
| 2023-05-18 | $85.41 | $87.49 | $85.23 | $86.90 | $86.90 | 649,637 |
| 2023-05-17 | $83.00 | $85.43 | $82.98 | $85.27 | $85.27 | 546,707 |
| 2023-05-16 | $84.80 | $85.25 | $83.15 | $83.19 | $83.19 | 727,117 |
| 2023-05-15 | $84.37 | $86.60 | $83.74 | $86.08 | $86.08 | 970,165 |
| 2023-05-12 | $83.26 | $84.54 | $82.84 | $83.68 | $83.68 | 869,365 |
| 2023-05-11 | $81.38 | $83.67 | $81.31 | $82.87 | $82.87 | 862,384 |
| 2023-05-10 | $82.60 | $82.60 | $79.50 | $80.98 | $80.98 | 619,978 |
| 2023-05-09 | $81.63 | $81.75 | $80.49 | $81.20 | $81.20 | 503,408 |
| 2023-05-08 | $84.44 | $84.88 | $82.66 | $82.72 | $82.72 | 445,521 |
| 2023-05-05 | $81.72 | $83.65 | $80.85 | $83.61 | $83.61 | 757,185 |
| 2023-05-04 | $82.85 | $83.15 | $80.00 | $80.06 | $80.06 | 684,007 |
| 2023-05-03 | $83.30 | $84.97 | $82.47 | $82.57 | $82.57 | 906,779 |
| 2023-05-02 | $83.56 | $84.15 | $81.87 | $84.11 | $84.11 | 681,358 |
| 2023-05-01 | $85.36 | $86.60 | $83.93 | $84.17 | $84.17 | 705,293 |
| 2023-04-28 | $83.10 | $85.99 | $82.87 | $85.81 | $85.81 | 731,739 |
| 2023-04-27 | $83.60 | $83.72 | $82.00 | $83.56 | $83.56 | 764,469 |
| 2023-04-26 | $83.38 | $83.97 | $82.40 | $83.12 | $83.12 | 834,825 |
| 2023-04-25 | $86.21 | $86.90 | $83.31 | $83.32 | $83.32 | 926,450 |
| 2023-04-24 | $86.49 | $88.11 | $86.26 | $87.89 | $87.89 | 909,489 |
| 2023-04-21 | $86.37 | $87.23 | $85.37 | $87.00 | $87.00 | 845,306 |
| 2023-04-20 | $86.55 | $88.47 | $86.25 | $86.42 | $86.42 | 532,382 |
| 2023-04-19 | $86.10 | $87.06 | $85.77 | $86.58 | $86.58 | 482,113 |
| 2023-04-18 | $86.46 | $87.65 | $86.46 | $86.62 | $86.62 | 561,634 |
| 2023-04-17 | $87.42 | $88.21 | $85.99 | $86.41 | $86.41 | 886,483 |
| 2023-04-14 | $88.82 | $89.92 | $87.58 | $88.20 | $88.20 | 1,109,141 |
| 2023-04-13 | $88.49 | $88.49 | $87.47 | $87.72 | $87.72 | 793,520 |
| 2023-04-12 | $89.82 | $89.87 | $87.22 | $87.80 | $87.80 | 850,670 |
| 2023-04-11 | $87.12 | $88.85 | $86.77 | $88.54 | $88.54 | 813,686 |
| 2023-04-10 | $83.57 | $87.15 | $83.54 | $86.88 | $86.88 | 965,376 |
| 2023-04-06 | $85.61 | $85.83 | $83.13 | $83.80 | $83.80 | 757,204 |
| 2023-04-05 | $86.71 | $87.21 | $84.75 | $86.22 | $86.22 | 1,094,204 |
| 2023-04-04 | $90.04 | $90.65 | $87.45 | $87.77 | $87.77 | 753,912 |
| 2023-04-03 | $89.51 | $90.23 | $87.79 | $88.91 | $88.91 | 1,072,115 |
| 2023-03-31 | $86.75 | $89.26 | $86.60 | $89.16 | $89.16 | 1,265,014 |
| 2023-03-30 | $86.74 | $87.79 | $86.05 | $86.21 | $86.21 | 1,278,027 |
| 2023-03-29 | $90.55 | $91.07 | $84.15 | $85.18 | $85.18 | 2,560,404 |
| 2023-03-28 | $84.90 | $89.12 | $82.40 | $88.36 | $88.36 | 4,797,521 |
| 2023-03-27 | $73.70 | $74.48 | $72.39 | $73.62 | $73.62 | 2,561,270 |
| 2023-03-24 | $72.64 | $73.18 | $71.56 | $72.76 | $72.76 | 1,134,684 |
| 2023-03-23 | $74.35 | $75.53 | $72.85 | $73.86 | $73.86 | 855,775 |
| 2023-03-22 | $74.25 | $75.73 | $73.51 | $73.54 | $73.54 | 748,900 |
| 2023-03-21 | $74.78 | $75.41 | $73.82 | $74.39 | $74.39 | 722,640 |
| 2023-03-20 | $73.36 | $73.95 | $71.27 | $72.51 | $72.51 | 681,892 |
| 2023-03-17 | $72.17 | $72.99 | $71.47 | $72.71 | $72.71 | 1,534,264 |
| 2023-03-16 | $70.21 | $73.37 | $69.37 | $73.13 | $73.13 | 1,135,875 |
| 2023-03-15 | $71.19 | $71.95 | $70.26 | $71.29 | $71.29 | 1,339,913 |
| 2023-03-14 | $74.99 | $75.32 | $73.27 | $73.90 | $73.90 | 716,401 |
| 2023-03-13 | $72.63 | $74.18 | $71.62 | $72.68 | $72.68 | 1,202,340 |
| 2023-03-10 | $76.58 | $76.69 | $73.96 | $74.99 | $74.99 | 771,669 |
| 2023-03-09 | $78.72 | $79.25 | $76.21 | $76.48 | $76.48 | 1,399,630 |
| 2023-03-08 | $79.70 | $80.19 | $78.34 | $78.82 | $78.82 | 864,774 |
| 2023-03-07 | $80.68 | $81.36 | $79.66 | $79.79 | $79.79 | 568,912 |
| 2023-03-06 | $83.31 | $83.41 | $80.42 | $80.46 | $80.46 | 947,228 |
| 2023-03-03 | $83.03 | $83.30 | $82.02 | $83.23 | $83.23 | 593,982 |
| 2023-03-02 | $79.54 | $82.50 | $79.36 | $82.31 | $82.31 | 609,175 |
| 2023-03-01 | $80.30 | $81.40 | $79.47 | $80.20 | $80.20 | 746,162 |
| 2023-02-28 | $79.86 | $81.26 | $79.74 | $80.24 | $80.24 | 862,346 |
| 2023-02-27 | $80.49 | $80.87 | $79.11 | $79.19 | $79.19 | 424,533 |
| 2023-02-24 | $78.81 | $80.05 | $78.34 | $79.52 | $79.52 | 596,429 |
| 2023-02-23 | $81.00 | $81.24 | $79.25 | $80.41 | $80.41 | 481,929 |
| 2023-02-22 | $78.84 | $80.77 | $78.84 | $80.16 | $80.16 | 640,534 |
| 2023-02-21 | $81.14 | $81.92 | $78.66 | $78.68 | $78.68 | 782,527 |
| 2023-02-17 | $81.61 | $82.65 | $81.15 | $82.64 | $82.64 | 479,648 |
| 2023-02-16 | $82.12 | $84.08 | $81.84 | $82.16 | $82.16 | 532,799 |
| 2023-02-15 | $80.22 | $84.43 | $80.17 | $83.68 | $83.68 | 994,323 |
| 2023-02-14 | $80.21 | $82.39 | $79.36 | $81.27 | $81.27 | 901,635 |
| 2023-02-13 | $80.26 | $81.34 | $78.80 | $81.30 | $81.30 | 1,032,756 |
| 2023-02-10 | $80.22 | $81.18 | $79.57 | $80.20 | $80.20 | 939,192 |
| 2023-02-09 | $84.01 | $85.08 | $80.65 | $81.23 | $81.23 | 1,696,242 |
| 2023-02-08 | $84.59 | $85.45 | $78.20 | $80.29 | $80.29 | 2,799,295 |
| 2023-02-07 | $89.82 | $89.82 | $87.31 | $88.89 | $88.89 | 776,637 |
| 2023-02-06 | $90.15 | $91.00 | $89.02 | $90.14 | $90.14 | 829,266 |
| 2023-02-03 | $90.64 | $93.81 | $89.80 | $92.06 | $92.06 | 551,058 |
| 2023-02-02 | $93.18 | $94.51 | $91.51 | $92.35 | $92.35 | 927,006 |
| 2023-02-01 | $90.02 | $93.82 | $89.45 | $93.09 | $93.09 | 1,017,560 |
| 2023-01-31 | $87.67 | $90.17 | $87.67 | $89.90 | $89.90 | 910,219 |
| 2023-01-30 | $86.60 | $88.20 | $86.58 | $87.25 | $87.25 | 778,039 |
| 2023-01-27 | $88.62 | $89.16 | $87.81 | $87.94 | $87.94 | 759,605 |
| 2023-01-26 | $90.15 | $90.47 | $88.30 | $89.12 | $89.12 | 472,327 |
| 2023-01-25 | $88.64 | $89.78 | $87.34 | $89.00 | $89.00 | 740,880 |
| 2023-01-24 | $88.77 | $90.64 | $88.75 | $89.70 | $89.70 | 478,523 |
| 2023-01-23 | $86.62 | $90.58 | $86.23 | $90.12 | $90.12 | 1,380,068 |
| 2023-01-20 | $85.32 | $88.34 | $83.70 | $86.47 | $86.47 | 1,548,140 |
| 2023-01-19 | $83.73 | $84.51 | $82.73 | $83.28 | $83.28 | 761,483 |
| 2023-01-18 | $87.00 | $88.09 | $84.78 | $85.20 | $85.20 | 963,927 |
| 2023-01-17 | $85.75 | $86.84 | $85.51 | $86.54 | $86.54 | 752,102 |
| 2023-01-13 | $82.83 | $86.65 | $82.34 | $86.18 | $86.18 | 1,021,127 |
| 2023-01-12 | $81.90 | $84.11 | $81.32 | $83.66 | $83.66 | 1,242,088 |
| 2023-01-11 | $80.56 | $83.15 | $80.21 | $81.89 | $81.89 | 991,004 |
| 2023-01-10 | $79.09 | $80.40 | $78.39 | $80.20 | $80.20 | 765,010 |
| 2023-01-09 | $79.80 | $80.52 | $77.80 | $79.41 | $79.41 | 953,024 |
| 2023-01-06 | $77.84 | $80.19 | $77.65 | $80.10 | $80.10 | 1,229,580 |
| 2023-01-05 | $74.45 | $77.46 | $72.92 | $76.84 | $76.84 | 1,669,863 |
| 2023-01-04 | $72.45 | $75.38 | $72.07 | $75.28 | $75.28 | 1,202,542 |
| 2023-01-03 | $71.98 | $73.17 | $70.78 | $71.36 | $71.36 | 1,262,265 |
| 2022-12-30 | $69.43 | $70.71 | $69.29 | $70.59 | $70.59 | 901,163 |
| 2022-12-29 | $69.45 | $71.20 | $69.30 | $70.87 | $70.87 | 651,268 |
| 2022-12-28 | $71.09 | $71.29 | $68.74 | $69.07 | $69.07 | 581,977 |
| 2022-12-27 | $70.59 | $71.78 | $69.74 | $71.18 | $71.18 | 554,605 |
| 2022-12-23 | $68.84 | $70.07 | $68.47 | $70.06 | $70.06 | 608,723 |
| 2022-12-22 | $68.01 | $69.15 | $67.37 | $69.11 | $69.11 | 824,529 |
| 2022-12-21 | $69.81 | $70.15 | $68.45 | $68.73 | $68.73 | 895,826 |
| 2022-12-20 | $68.56 | $69.08 | $67.36 | $67.79 | $67.79 | 904,288 |
| 2022-12-19 | $69.89 | $69.96 | $68.10 | $68.96 | $68.96 | 878,792 |
| 2022-12-16 | $69.65 | $70.33 | $69.05 | $69.89 | $69.89 | 2,359,992 |
| 2022-12-15 | $70.48 | $70.97 | $69.71 | $70.59 | $70.59 | 968,882 |
| 2022-12-14 | $73.21 | $73.97 | $70.82 | $72.28 | $72.28 | 976,061 |
| 2022-12-13 | $76.76 | $77.76 | $73.21 | $73.44 | $73.44 | 1,421,925 |
| 2022-12-12 | $73.27 | $73.66 | $71.79 | $73.12 | $73.12 | 965,410 |
| 2022-12-09 | $74.76 | $74.97 | $73.32 | $73.41 | $73.41 | 1,482,060 |
| 2022-12-08 | $73.63 | $75.85 | $73.14 | $75.76 | $75.76 | 1,508,898 |
| 2022-12-07 | $71.57 | $72.94 | $71.01 | $72.81 | $72.81 | 1,257,483 |
| 2022-12-06 | $71.72 | $72.51 | $70.81 | $71.63 | $71.63 | 1,455,518 |
| 2022-12-05 | $72.00 | $72.00 | $69.86 | $71.17 | $71.17 | 1,424,540 |
| 2022-12-02 | $73.05 | $74.27 | $72.06 | $72.93 | $72.93 | 1,397,893 |
| 2022-12-01 | $74.33 | $76.39 | $71.52 | $73.52 | $73.52 | 2,438,753 |
| 2022-11-30 | $64.98 | $67.50 | $64.23 | $67.18 | $67.18 | 2,038,633 |
| 2022-11-29 | $62.82 | $65.02 | $62.77 | $64.88 | $64.88 | 1,100,545 |
| 2022-11-28 | $62.31 | $63.55 | $61.94 | $62.39 | $62.35 | 1,323,757 |
| 2022-11-25 | $61.19 | $63.53 | $61.19 | $63.28 | $63.24 | 637,199 |
| 2022-11-23 | $61.04 | $61.98 | $60.73 | $61.73 | $61.69 | 930,807 |
| 2022-11-22 | $59.53 | $61.39 | $59.09 | $61.38 | $61.34 | 1,082,874 |
| 2022-11-21 | $59.57 | $60.06 | $58.17 | $58.75 | $58.72 | 662,145 |
| 2022-11-18 | $61.00 | $61.77 | $59.32 | $60.35 | $60.32 | 629,613 |
| 2022-11-17 | $58.12 | $59.82 | $57.88 | $59.73 | $59.70 | 766,861 |
| 2022-11-16 | $59.72 | $60.35 | $59.06 | $59.47 | $59.44 | 910,063 |
| 2022-11-15 | $61.30 | $64.26 | $60.76 | $61.75 | $61.71 | 1,126,113 |
| 2022-11-14 | $60.35 | $61.28 | $58.90 | $59.23 | $59.20 | 1,294,168 |
| 2022-11-11 | $56.95 | $62.66 | $56.84 | $61.72 | $61.68 | 1,411,157 |
| 2022-11-10 | $53.87 | $57.00 | $53.24 | $56.25 | $56.22 | 1,422,908 |
| 2022-11-09 | $51.75 | $52.67 | $50.09 | $50.24 | $50.21 | 1,008,088 |
| 2022-11-08 | $53.37 | $54.34 | $52.02 | $52.61 | $52.58 | 978,633 |
| 2022-11-07 | $53.66 | $53.66 | $51.68 | $52.78 | $52.75 | 884,539 |
| 2022-11-04 | $52.31 | $53.75 | $51.72 | $52.92 | $52.89 | 857,988 |
| 2022-11-03 | $49.48 | $51.31 | $48.41 | $50.88 | $50.85 | 699,873 |
| 2022-11-02 | $51.90 | $52.31 | $49.67 | $49.70 | $49.67 | 755,452 |
| 2022-11-01 | $52.95 | $53.64 | $51.02 | $52.31 | $52.28 | 792,591 |
| 2022-10-31 | $51.61 | $51.89 | $50.91 | $51.32 | $51.29 | 818,209 |
| 2022-10-28 | $51.55 | $52.67 | $50.98 | $52.33 | $52.30 | 773,388 |
| 2022-10-27 | $52.63 | $53.23 | $51.20 | $51.50 | $51.47 | 938,997 |
| 2022-10-26 | $51.53 | $53.98 | $50.95 | $52.35 | $52.32 | 983,349 |
| 2022-10-25 | $49.10 | $52.26 | $49.10 | $52.00 | $51.97 | 1,122,263 |
| 2022-10-24 | $49.10 | $49.38 | $48.08 | $49.05 | $49.02 | 1,038,843 |
| 2022-10-21 | $47.18 | $49.11 | $46.76 | $49.04 | $49.04 | 962,445 |
| 2022-10-20 | $48.39 | $49.85 | $46.94 | $47.15 | $47.15 | 1,259,726 |
| 2022-10-19 | $49.23 | $49.99 | $47.58 | $48.21 | $48.21 | 947,587 |
| 2022-10-18 | $51.20 | $51.87 | $49.65 | $50.05 | $50.05 | 893,882 |
| 2022-10-17 | $50.42 | $50.77 | $49.19 | $49.64 | $49.64 | 748,648 |
| 2022-10-14 | $49.91 | $50.18 | $48.39 | $48.81 | $48.81 | 1,094,114 |
| 2022-10-13 | $47.62 | $49.94 | $46.48 | $49.20 | $49.20 | 870,826 |
| 2022-10-12 | $48.23 | $49.60 | $47.50 | $48.77 | $48.77 | 1,339,402 |
| 2022-10-11 | $46.94 | $49.23 | $46.66 | $48.17 | $48.17 | 1,709,929 |
| 2022-10-10 | $47.88 | $48.13 | $46.07 | $46.80 | $46.80 | 1,000,811 |
| 2022-10-07 | $48.11 | $48.75 | $47.23 | $47.63 | $47.63 | 1,071,125 |
| 2022-10-06 | $50.04 | $51.09 | $49.11 | $49.62 | $49.62 | 1,047,678 |
| 2022-10-05 | $48.67 | $50.87 | $48.47 | $50.58 | $50.58 | 1,118,817 |
| 2022-10-04 | $48.77 | $49.82 | $48.57 | $49.75 | $49.75 | 1,253,979 |
| 2022-10-03 | $45.89 | $47.34 | $44.78 | $46.79 | $46.79 | 1,101,018 |
| 2022-09-30 | $45.16 | $46.40 | $43.49 | $44.80 | $44.80 | 1,506,430 |
| 2022-09-29 | $46.82 | $47.09 | $45.55 | $46.45 | $46.45 | 1,212,506 |
| 2022-09-28 | $46.71 | $48.52 | $46.69 | $48.21 | $48.21 | 1,350,467 |
| 2022-09-27 | $47.12 | $47.80 | $45.67 | $46.36 | $46.36 | 1,538,516 |
| 2022-09-26 | $47.94 | $48.82 | $46.05 | $46.08 | $46.08 | 1,753,045 |
| 2022-09-23 | $49.75 | $50.18 | $47.76 | $48.51 | $48.51 | 1,580,177 |
| 2022-09-22 | $52.51 | $52.93 | $50.78 | $50.96 | $50.96 | 1,130,907 |
| 2022-09-21 | $53.86 | $54.94 | $52.50 | $52.51 | $52.51 | 1,034,839 |
| 2022-09-20 | $53.93 | $55.58 | $52.98 | $53.76 | $53.76 | 1,585,295 |
| 2022-09-19 | $53.64 | $56.31 | $53.59 | $54.98 | $54.98 | 1,782,644 |
| 2022-09-16 | $53.90 | $56.11 | $53.57 | $54.41 | $54.41 | 14,008,862 |
| 2022-09-15 | $55.04 | $56.97 | $54.52 | $54.61 | $54.61 | 1,744,793 |
| 2022-09-14 | $57.33 | $57.52 | $54.84 | $55.48 | $55.48 | 1,860,510 |
| 2022-09-13 | $58.66 | $59.79 | $56.93 | $57.31 | $57.31 | 1,440,451 |
| 2022-09-12 | $61.41 | $62.69 | $61.13 | $61.30 | $61.30 | 1,442,742 |
| 2022-09-09 | $58.65 | $60.85 | $58.65 | $60.59 | $60.59 | 1,628,111 |
| 2022-09-08 | $55.65 | $58.07 | $55.02 | $57.88 | $57.88 | 1,623,266 |
| 2022-09-07 | $53.32 | $56.96 | $53.03 | $56.45 | $56.45 | 2,280,116 |
| 2022-09-06 | $55.15 | $57.94 | $53.18 | $53.84 | $53.84 | 1,967,776 |
| 2022-09-02 | $56.74 | $57.24 | $54.22 | $54.58 | $54.54 | 1,747,235 |
| 2022-09-01 | $55.75 | $56.41 | $53.25 | $55.87 | $55.83 | 2,473,478 |
| 2022-08-31 | $59.99 | $61.07 | $56.21 | $56.25 | $56.21 | 3,966,821 |
| 2022-08-30 | $63.75 | $64.42 | $62.26 | $62.84 | $62.80 | 1,601,339 |
| 2022-08-29 | $63.15 | $64.60 | $62.62 | $63.16 | $63.12 | 905,409 |
| 2022-08-26 | $68.01 | $68.17 | $64.00 | $64.03 | $63.99 | 1,186,766 |
| 2022-08-25 | $66.24 | $69.06 | $65.86 | $67.72 | $67.67 | 712,016 |
| 2022-08-24 | $65.21 | $66.36 | $64.15 | $66.08 | $66.03 | 661,542 |
| 2022-08-23 | $64.69 | $67.35 | $64.41 | $65.44 | $65.39 | 692,547 |
| 2022-08-22 | $65.60 | $65.67 | $63.93 | $64.01 | $63.97 | 796,543 |
| 2022-08-19 | $69.63 | $69.93 | $66.94 | $67.50 | $67.45 | 666,970 |
| 2022-08-18 | $70.24 | $70.42 | $69.00 | $70.20 | $70.15 | 667,521 |
| 2022-08-17 | $69.38 | $71.07 | $68.69 | $70.39 | $70.34 | 1,163,982 |
| 2022-08-16 | $68.11 | $71.35 | $68.11 | $70.98 | $70.93 | 1,213,244 |
| 2022-08-15 | $67.99 | $69.04 | $67.77 | $68.49 | $68.44 | 515,297 |
| 2022-08-12 | $69.42 | $69.44 | $67.67 | $68.97 | $68.92 | 884,304 |
| 2022-08-11 | $66.95 | $69.33 | $66.83 | $68.77 | $68.72 | 960,145 |
| 2022-08-10 | $65.71 | $67.20 | $65.28 | $65.64 | $65.59 | 1,091,765 |
| 2022-08-09 | $65.90 | $65.99 | $62.37 | $63.45 | $63.41 | 960,966 |
| 2022-08-08 | $65.51 | $68.20 | $65.45 | $66.36 | $66.31 | 1,343,350 |
| 2022-08-05 | $63.19 | $65.16 | $63.03 | $64.38 | $64.34 | 1,337,019 |
| 2022-08-04 | $62.92 | $63.81 | $62.52 | $63.73 | $63.69 | 965,302 |
| 2022-08-03 | $62.14 | $63.67 | $61.65 | $63.03 | $62.99 | 820,885 |
| 2022-08-02 | $61.32 | $61.86 | $60.54 | $61.20 | $61.16 | 858,642 |
| 2022-08-01 | $61.61 | $62.83 | $60.48 | $62.23 | $62.19 | 1,039,867 |
| 2022-07-29 | $61.84 | $61.97 | $60.74 | $61.92 | $61.88 | 938,012 |
| 2022-07-28 | $60.58 | $61.75 | $59.32 | $61.65 | $61.61 | 970,481 |
| 2022-07-27 | $58.58 | $60.08 | $57.76 | $60.08 | $60.04 | 1,425,980 |
| 2022-07-26 | $59.72 | $59.94 | $57.82 | $58.03 | $57.99 | 1,194,425 |
| 2022-07-25 | $62.38 | $62.38 | $61.17 | $61.75 | $61.71 | 627,081 |
| 2022-07-22 | $62.50 | $63.56 | $61.52 | $61.93 | $61.89 | 735,400 |
| 2022-07-21 | $61.58 | $62.56 | $60.49 | $62.54 | $62.50 | 1,050,087 |
| 2022-07-20 | $61.66 | $63.53 | $61.39 | $63.40 | $63.36 | 1,235,304 |
| 2022-07-19 | $58.61 | $62.48 | $57.87 | $61.86 | $61.82 | 1,302,141 |
| 2022-07-18 | $58.23 | $59.28 | $57.00 | $57.18 | $57.14 | 1,377,081 |
| 2022-07-15 | $56.10 | $56.99 | $55.06 | $56.97 | $56.93 | 1,321,170 |
| 2022-07-14 | $55.72 | $56.60 | $54.88 | $55.12 | $55.08 | 1,632,553 |
| 2022-07-13 | $55.92 | $57.50 | $55.38 | $57.17 | $57.13 | 774,816 |
| 2022-07-12 | $56.06 | $57.96 | $56.06 | $57.08 | $57.04 | 910,111 |
| 2022-07-11 | $57.37 | $57.71 | $55.83 | $56.40 | $56.36 | 1,026,417 |
| 2022-07-08 | $58.78 | $58.88 | $56.97 | $58.28 | $58.24 | 977,651 |
| 2022-07-07 | $57.03 | $58.98 | $56.30 | $58.68 | $58.64 | 1,181,612 |
| 2022-07-06 | $57.09 | $58.08 | $55.26 | $56.00 | $55.96 | 1,018,057 |
| 2022-07-05 | $55.45 | $57.70 | $54.57 | $57.48 | $57.44 | 917,252 |
| 2022-07-01 | $56.49 | $57.20 | $54.71 | $56.80 | $56.76 | 1,177,398 |
| 2022-06-30 | $56.76 | $57.83 | $55.54 | $56.90 | $56.86 | 1,037,261 |
| 2022-06-29 | $60.64 | $60.64 | $57.36 | $58.31 | $58.27 | 986,077 |
| 2022-06-28 | $62.93 | $63.83 | $60.66 | $60.81 | $60.77 | 1,149,327 |
| 2022-06-27 | $63.43 | $63.66 | $61.85 | $62.00 | $61.96 | 1,198,271 |
| 2022-06-24 | $62.57 | $64.09 | $62.37 | $63.35 | $63.31 | 1,364,956 |
| 2022-06-23 | $60.40 | $61.80 | $60.01 | $61.57 | $61.53 | 1,137,476 |
| 2022-06-22 | $59.59 | $61.06 | $59.57 | $59.80 | $59.76 | 1,783,441 |
| 2022-06-21 | $62.98 | $63.56 | $60.43 | $60.53 | $60.49 | 1,056,965 |
| 2022-06-17 | $58.97 | $61.73 | $58.60 | $61.56 | $61.52 | 2,709,709 |
| 2022-06-16 | $61.48 | $61.56 | $57.82 | $58.82 | $58.78 | 1,842,519 |
| 2022-06-15 | $62.68 | $64.41 | $62.22 | $63.40 | $63.36 | 1,751,851 |
| 2022-06-14 | $61.51 | $62.65 | $61.05 | $61.64 | $61.60 | 1,694,861 |
| 2022-06-13 | $63.21 | $63.84 | $60.54 | $61.10 | $61.06 | 1,796,285 |
| 2022-06-10 | $65.67 | $66.97 | $65.00 | $65.62 | $65.57 | 1,321,377 |
| 2022-06-09 | $70.48 | $70.48 | $67.65 | $67.70 | $67.65 | 1,241,153 |
| 2022-06-08 | $69.89 | $71.42 | $69.22 | $70.62 | $70.57 | 1,237,587 |
| 2022-06-07 | $68.65 | $71.53 | $68.65 | $70.84 | $70.79 | 1,275,217 |
| 2022-06-06 | $72.01 | $72.62 | $70.67 | $71.07 | $70.98 | 1,299,590 |
| 2022-06-03 | $70.08 | $72.18 | $70.08 | $71.96 | $71.87 | 1,503,472 |
| 2022-06-02 | $73.95 | $74.32 | $71.52 | $72.47 | $72.38 | 3,071,781 |
| 2022-06-01 | $72.37 | $74.37 | $70.05 | $71.11 | $71.02 | 1,915,558 |
| 2022-05-31 | $70.36 | $71.71 | $69.03 | $70.87 | $70.78 | 1,707,321 |
| 2022-05-27 | $69.80 | $70.86 | $69.68 | $70.76 | $70.67 | 1,345,670 |
| 2022-05-26 | $67.26 | $70.60 | $67.26 | $69.98 | $69.89 | 1,538,403 |
| 2022-05-25 | $61.31 | $66.27 | $61.23 | $65.72 | $65.64 | 1,139,051 |
| 2022-05-24 | $62.98 | $62.98 | $60.35 | $62.28 | $62.20 | 1,332,970 |
| 2022-05-23 | $65.37 | $66.03 | $63.52 | $64.21 | $64.13 | 1,068,309 |
| 2022-05-20 | $65.80 | $65.80 | $62.21 | $64.87 | $64.79 | 1,162,337 |
| 2022-05-19 | $64.42 | $65.93 | $63.71 | $64.49 | $64.41 | 1,282,496 |
| 2022-05-18 | $67.04 | $69.00 | $65.30 | $65.48 | $65.40 | 1,588,907 |
| 2022-05-17 | $69.36 | $70.57 | $67.34 | $69.25 | $69.17 | 1,221,564 |
| 2022-05-16 | $67.39 | $68.61 | $66.41 | $67.00 | $66.92 | 1,172,494 |
| 2022-05-13 | $65.03 | $68.47 | $65.03 | $67.95 | $67.87 | 1,230,538 |
| 2022-05-12 | $64.97 | $68.22 | $62.72 | $64.50 | $64.42 | 2,227,159 |
| 2022-05-11 | $66.20 | $67.19 | $64.40 | $64.48 | $64.40 | 3,947,319 |
| 2022-05-10 | $67.97 | $67.99 | $65.05 | $66.01 | $65.93 | 2,617,442 |
| 2022-05-09 | $66.52 | $68.56 | $65.72 | $67.00 | $66.92 | 3,011,979 |
| 2022-05-06 | $66.23 | $69.05 | $64.64 | $67.73 | $67.65 | 2,260,749 |
| 2022-05-05 | $71.03 | $71.74 | $65.65 | $66.80 | $66.72 | 2,405,032 |
| 2022-05-04 | $72.70 | $73.12 | $68.55 | $72.46 | $72.37 | 3,557,479 |
| 2022-05-03 | $74.58 | $75.58 | $72.15 | $73.01 | $72.92 | 1,244,948 |
| 2022-05-02 | $73.00 | $74.80 | $72.05 | $74.77 | $74.68 | 1,283,328 |
| 2022-04-29 | $74.70 | $76.11 | $72.63 | $72.78 | $72.69 | 844,817 |
| 2022-04-28 | $74.19 | $75.24 | $72.67 | $74.81 | $74.72 | 896,686 |
| 2022-04-27 | $71.83 | $73.96 | $71.76 | $72.65 | $72.56 | 1,062,442 |
| 2022-04-26 | $74.72 | $75.37 | $72.46 | $72.51 | $72.42 | 883,990 |
| 2022-04-25 | $74.07 | $76.24 | $73.55 | $76.19 | $76.10 | 934,490 |
| 2022-04-22 | $77.25 | $78.23 | $74.96 | $75.29 | $75.20 | 936,456 |
| 2022-04-21 | $81.33 | $81.61 | $77.58 | $78.32 | $78.22 | 1,069,450 |
| 2022-04-20 | $80.88 | $81.62 | $79.01 | $79.52 | $79.42 | 1,189,770 |
| 2022-04-19 | $76.82 | $80.79 | $76.78 | $80.05 | $79.95 | 1,429,072 |
| 2022-04-18 | $79.99 | $80.91 | $76.62 | $77.04 | $76.95 | 1,787,191 |
| 2022-04-14 | $81.43 | $83.40 | $79.17 | $79.34 | $79.24 | 2,437,501 |
| 2022-04-13 | $79.42 | $82.07 | $78.50 | $80.70 | $80.60 | 2,612,531 |
| 2022-04-12 | $76.02 | $78.40 | $76.02 | $76.60 | $76.51 | 1,881,927 |
| 2022-04-11 | $72.14 | $76.26 | $71.89 | $75.00 | $74.91 | 2,198,752 |
| 2022-04-08 | $71.50 | $73.69 | $70.36 | $72.84 | $72.75 | 1,656,833 |
| 2022-04-07 | $71.96 | $72.29 | $69.15 | $71.58 | $71.49 | 1,989,037 |
| 2022-04-06 | $72.52 | $72.71 | $69.70 | $71.51 | $71.42 | 1,912,121 |
| 2022-04-05 | $76.83 | $77.76 | $73.56 | $73.60 | $73.51 | 1,782,814 |
| 2022-04-04 | $76.75 | $78.88 | $75.49 | $78.06 | $77.96 | 1,790,714 |
| 2022-04-01 | $77.49 | $78.45 | $75.07 | $77.19 | $77.10 | 3,092,814 |
| 2022-03-31 | $80.10 | $81.29 | $76.48 | $76.61 | $76.52 | 4,104,833 |
| 2022-03-30 | $86.49 | $88.22 | $81.91 | $82.69 | $82.59 | 3,226,928 |
| 2022-03-29 | $87.12 | $89.30 | $86.21 | $88.48 | $88.37 | 1,690,833 |
| 2022-03-28 | $83.90 | $84.41 | $82.04 | $84.31 | $84.21 | 1,727,959 |
| 2022-03-25 | $82.17 | $83.93 | $81.57 | $83.72 | $83.62 | 1,582,628 |
| 2022-03-24 | $80.88 | $82.17 | $80.10 | $81.49 | $81.39 | 1,334,723 |
| 2022-03-23 | $80.49 | $81.51 | $79.80 | $80.17 | $80.07 | 1,438,191 |
| 2022-03-22 | $82.84 | $84.00 | $80.41 | $81.54 | $81.44 | 1,013,476 |
| 2022-03-21 | $83.36 | $83.66 | $80.68 | $81.25 | $81.15 | 1,025,856 |
| 2022-03-18 | $80.97 | $84.02 | $80.22 | $83.73 | $83.63 | 1,724,312 |
| 2022-03-17 | $79.38 | $82.69 | $78.94 | $81.95 | $81.85 | 1,348,819 |
| 2022-03-16 | $76.55 | $83.07 | $76.55 | $80.69 | $80.59 | 1,706,106 |
| 2022-03-15 | $73.59 | $76.50 | $73.30 | $75.03 | $74.94 | 1,735,364 |
| 2022-03-14 | $72.96 | $74.88 | $72.02 | $72.48 | $72.39 | 1,252,499 |
| 2022-03-11 | $75.51 | $75.73 | $72.46 | $72.52 | $72.43 | 1,251,664 |
| 2022-03-10 | $73.15 | $77.00 | $72.65 | $74.26 | $74.17 | 1,380,682 |
| 2022-03-09 | $73.67 | $77.50 | $73.50 | $75.36 | $75.23 | 2,081,448 |
| 2022-03-08 | $67.74 | $72.30 | $66.84 | $69.35 | $69.23 | 2,856,299 |
| 2022-03-07 | $77.86 | $78.31 | $66.10 | $66.99 | $66.87 | 3,702,392 |
| 2022-03-04 | $86.84 | $87.33 | $78.33 | $79.16 | $79.02 | 2,208,519 |
| 2022-03-03 | $94.03 | $94.03 | $88.80 | $89.52 | $89.37 | 1,135,902 |
| 2022-03-02 | $90.08 | $94.87 | $89.47 | $94.10 | $93.94 | 1,588,334 |
| 2022-03-01 | $97.32 | $97.71 | $88.90 | $89.44 | $89.29 | 1,983,553 |
| 2022-02-28 | $98.11 | $99.04 | $96.70 | $97.89 | $97.72 | 1,139,669 |
| 2022-02-25 | $97.65 | $100.67 | $96.40 | $100.20 | $100.03 | 786,393 |
| 2022-02-24 | $94.01 | $97.21 | $93.66 | $97.16 | $96.99 | 1,194,643 |
| 2022-02-23 | $99.77 | $100.20 | $96.86 | $97.44 | $97.27 | 769,914 |
| 2022-02-22 | $99.58 | $101.29 | $98.15 | $98.67 | $98.50 | 1,382,533 |
| 2022-02-18 | $98.43 | $101.46 | $98.43 | $100.13 | $99.96 | 1,126,703 |
| 2022-02-17 | $101.27 | $102.90 | $98.45 | $98.52 | $98.35 | 829,586 |
| 2022-02-16 | $100.18 | $102.24 | $99.82 | $101.30 | $101.12 | 859,158 |
| 2022-02-15 | $98.93 | $101.17 | $98.93 | $100.85 | $100.68 | 1,069,147 |
| 2022-02-14 | $98.35 | $99.19 | $96.62 | $97.22 | $97.05 | 1,234,820 |
| 2022-02-11 | $101.77 | $102.93 | $97.45 | $98.13 | $97.96 | 1,152,768 |
| 2022-02-10 | $100.69 | $105.43 | $100.69 | $102.16 | $101.98 | 1,140,365 |
| 2022-02-09 | $99.80 | $103.65 | $99.65 | $103.08 | $102.90 | 1,691,030 |
| 2022-02-08 | $97.11 | $99.12 | $96.41 | $98.57 | $98.40 | 739,812 |
| 2022-02-07 | $97.00 | $97.93 | $95.03 | $96.39 | $96.22 | 917,382 |
| 2022-02-04 | $95.53 | $97.06 | $94.50 | $96.39 | $96.22 | 1,329,899 |
| 2022-02-03 | $97.71 | $98.90 | $95.68 | $95.72 | $95.55 | 1,460,936 |
| 2022-02-02 | $97.70 | $98.40 | $93.76 | $96.06 | $95.89 | 990,426 |
| 2022-02-01 | $95.23 | $97.17 | $94.41 | $97.04 | $96.87 | 931,992 |
| 2022-01-31 | $91.44 | $95.07 | $91.03 | $95.01 | $94.85 | 1,093,595 |
| 2022-01-28 | $92.15 | $93.07 | $89.54 | $93.04 | $92.88 | 911,291 |
| 2022-01-27 | $94.32 | $96.50 | $92.35 | $92.85 | $92.69 | 1,262,431 |
| 2022-01-26 | $95.93 | $96.31 | $91.45 | $92.05 | $91.89 | 2,577,215 |
| 2022-01-25 | $94.52 | $95.51 | $90.64 | $94.04 | $93.88 | 3,231,400 |
| 2022-01-24 | $93.91 | $96.62 | $92.26 | $96.55 | $96.38 | 3,916,313 |
| 2022-01-21 | $97.79 | $99.12 | $95.66 | $96.20 | $96.03 | 674,666 |
| 2022-01-20 | $100.39 | $102.23 | $97.48 | $97.75 | $97.58 | 771,151 |
| 2022-01-19 | $102.02 | $103.81 | $100.66 | $100.70 | $100.53 | 548,690 |
| 2022-01-18 | $101.57 | $102.24 | $100.01 | $100.86 | $100.69 | 916,795 |
| 2022-01-14 | $103.13 | $103.40 | $100.14 | $102.70 | $102.52 | 1,189,612 |
| 2022-01-13 | $103.63 | $105.75 | $103.08 | $104.55 | $104.37 | 1,018,717 |
| 2022-01-12 | $103.94 | $105.65 | $102.17 | $103.00 | $102.82 | 794,117 |
| 2022-01-11 | $101.95 | $104.15 | $100.73 | $103.90 | $103.72 | 950,854 |
| 2022-01-10 | $106.41 | $106.58 | $100.50 | $102.30 | $102.12 | 1,189,580 |
| 2022-01-07 | $109.78 | $110.87 | $106.84 | $106.96 | $106.78 | 1,121,375 |
| 2022-01-06 | $110.99 | $111.43 | $107.73 | $110.13 | $109.94 | 786,223 |
| 2022-01-05 | $112.48 | $113.78 | $109.30 | $109.46 | $109.27 | 1,133,917 |
| 2022-01-04 | $110.04 | $112.89 | $109.56 | $111.53 | $111.34 | 1,054,653 |
| 2022-01-03 | $107.79 | $110.48 | $107.63 | $108.08 | $107.89 | 884,639 |
| 2021-12-31 | $105.58 | $107.12 | $104.50 | $106.65 | $106.47 | 611,248 |
| 2021-12-30 | $105.42 | $107.96 | $105.42 | $106.12 | $105.94 | 645,869 |
| 2021-12-29 | $104.05 | $106.35 | $103.40 | $105.60 | $105.42 | 598,413 |
| 2021-12-28 | $102.39 | $105.64 | $102.23 | $104.05 | $103.87 | 859,416 |
| 2021-12-27 | $100.51 | $103.23 | $100.51 | $102.84 | $102.66 | 652,453 |
| 2021-12-23 | $99.04 | $100.41 | $98.08 | $100.33 | $100.16 | 663,814 |
| 2021-12-22 | $98.75 | $99.94 | $97.95 | $98.58 | $98.41 | 664,932 |
| 2021-12-21 | $95.99 | $98.75 | $95.61 | $98.63 | $98.46 | 936,735 |
| 2021-12-20 | $95.72 | $96.07 | $91.93 | $94.49 | $94.33 | 1,139,570 |
| 2021-12-17 | $95.73 | $99.43 | $94.48 | $97.74 | $97.57 | 1,530,201 |
| 2021-12-16 | $98.70 | $99.86 | $96.23 | $96.24 | $96.07 | 908,969 |
| 2021-12-15 | $97.67 | $98.49 | $94.89 | $97.82 | $97.65 | 1,157,160 |
| 2021-12-14 | $97.32 | $100.09 | $96.68 | $98.20 | $98.03 | 879,782 |
| 2021-12-13 | $101.20 | $101.93 | $96.85 | $98.39 | $98.22 | 1,205,466 |
| 2021-12-10 | $103.81 | $103.81 | $101.06 | $101.69 | $101.51 | 1,015,163 |
| 2021-12-09 | $104.15 | $106.00 | $102.46 | $102.64 | $102.46 | 873,131 |
| 2021-12-08 | $104.07 | $105.70 | $103.45 | $104.71 | $104.53 | 629,892 |
| 2021-12-07 | $105.49 | $107.03 | $104.17 | $104.45 | $104.27 | 937,690 |
| 2021-12-06 | $100.71 | $106.42 | $100.20 | $103.98 | $103.80 | 1,219,913 |
| 2021-12-03 | $101.15 | $102.40 | $96.96 | $99.02 | $98.85 | 1,550,017 |
| 2021-12-02 | $104.00 | $105.00 | $98.61 | $100.77 | $100.60 | 2,248,666 |
| 2021-12-01 | $110.57 | $113.69 | $104.71 | $105.09 | $104.91 | 1,891,566 |
| 2021-11-30 | $107.92 | $109.16 | $104.51 | $106.78 | $106.60 | 1,253,354 |
| 2021-11-29 | $111.75 | $113.77 | $108.55 | $109.85 | $109.66 | 1,014,690 |
| 2021-11-26 | $113.25 | $113.25 | $104.48 | $110.11 | $109.92 | 1,519,951 |
| 2021-11-24 | $117.83 | $118.86 | $115.35 | $118.23 | $118.03 | 728,731 |
| 2021-11-23 | $118.91 | $120.74 | $117.00 | $119.54 | $119.33 | 643,850 |
| 2021-11-22 | $117.56 | $120.65 | $116.66 | $119.29 | $119.05 | 598,145 |
| 2021-11-19 | $119.00 | $119.49 | $116.85 | $116.99 | $116.75 | 743,052 |
| 2021-11-18 | $123.73 | $124.50 | $120.32 | $121.29 | $121.04 | 585,771 |
| 2021-11-17 | $123.04 | $124.22 | $121.02 | $122.64 | $122.39 | 418,954 |
| 2021-11-16 | $120.84 | $123.61 | $120.64 | $123.26 | $123.01 | 535,792 |
| 2021-11-15 | $121.50 | $121.96 | $119.71 | $120.62 | $120.37 | 671,017 |
| 2021-11-12 | $122.31 | $122.57 | $120.22 | $120.28 | $120.03 | 476,312 |
| 2021-11-11 | $121.35 | $123.43 | $121.35 | $121.84 | $121.59 | 616,192 |
| 2021-11-10 | $122.02 | $123.72 | $120.30 | $120.88 | $120.63 | 541,173 |
| 2021-11-09 | $122.20 | $124.00 | $121.32 | $122.80 | $122.55 | 521,195 |
| 2021-11-08 | $123.04 | $124.15 | $122.08 | $122.60 | $122.35 | 528,491 |
| 2021-11-05 | $121.99 | $125.42 | $121.81 | $122.91 | $122.66 | 890,648 |
| 2021-11-04 | $119.29 | $121.94 | $118.62 | $119.56 | $119.32 | 672,013 |
| 2021-11-03 | $113.71 | $119.05 | $113.34 | $118.62 | $118.38 | 1,542,379 |
| 2021-11-02 | $113.73 | $114.50 | $112.29 | $112.66 | $112.43 | 676,772 |
| 2021-11-01 | $109.81 | $113.85 | $109.81 | $113.45 | $113.22 | 891,842 |
| 2021-10-29 | $108.90 | $110.76 | $108.47 | $109.33 | $109.11 | 551,598 |
| 2021-10-28 | $109.63 | $110.97 | $109.04 | $109.64 | $109.42 | 563,632 |
| 2021-10-27 | $111.28 | $111.47 | $109.09 | $109.12 | $108.90 | 541,076 |
| 2021-10-26 | $113.12 | $114.14 | $111.67 | $111.75 | $111.52 | 571,308 |
| 2021-10-25 | $112.45 | $113.61 | $111.74 | $112.21 | $111.98 | 558,198 |
| 2021-10-22 | $112.20 | $113.10 | $110.42 | $111.96 | $111.73 | 626,853 |
| 2021-10-21 | $111.58 | $114.78 | $111.58 | $112.71 | $112.48 | 796,750 |
| 2021-10-20 | $109.37 | $113.50 | $109.37 | $111.14 | $110.91 | 588,851 |
| 2021-10-19 | $110.28 | $111.22 | $108.59 | $110.35 | $110.12 | 893,514 |
| 2021-10-18 | $108.92 | $109.73 | $107.51 | $109.50 | $109.28 | 541,983 |
| 2021-10-15 | $111.20 | $112.39 | $109.69 | $110.01 | $109.79 | 804,176 |
| 2021-10-14 | $109.17 | $111.31 | $108.45 | $110.31 | $110.08 | 799,075 |
| 2021-10-13 | $107.18 | $108.35 | $105.80 | $107.56 | $107.34 | 478,870 |
| 2021-10-12 | $104.05 | $107.48 | $104.05 | $106.76 | $106.54 | 652,965 |
| 2021-10-11 | $104.58 | $106.62 | $104.12 | $104.15 | $103.94 | 745,378 |
| 2021-10-08 | $106.42 | $107.00 | $103.93 | $104.75 | $104.54 | 762,086 |
| 2021-10-07 | $107.12 | $109.61 | $106.13 | $107.00 | $106.78 | 799,905 |
| 2021-10-06 | $105.62 | $107.46 | $102.76 | $104.36 | $104.15 | 1,157,339 |
| 2021-10-05 | $108.97 | $112.00 | $108.25 | $108.41 | $108.19 | 1,378,921 |
| 2021-10-04 | $106.73 | $111.12 | $106.64 | $107.46 | $107.24 | 1,125,535 |
| 2021-10-01 | $104.67 | $106.39 | $102.60 | $106.18 | $105.96 | 1,244,676 |
| 2021-09-30 | $108.82 | $109.54 | $102.58 | $102.79 | $102.58 | 1,674,542 |
| 2021-09-29 | $112.96 | $112.96 | $108.31 | $109.38 | $109.16 | 721,478 |
| 2021-09-28 | $113.37 | $114.50 | $111.76 | $111.96 | $111.73 | 1,043,940 |
| 2021-09-27 | $111.12 | $115.19 | $111.12 | $113.38 | $113.15 | 916,773 |
| 2021-09-24 | $110.00 | $111.65 | $108.82 | $110.48 | $110.25 | 795,895 |
| 2021-09-23 | $109.37 | $113.72 | $108.99 | $111.70 | $111.47 | 899,506 |
| 2021-09-22 | $107.14 | $109.43 | $106.65 | $107.56 | $107.34 | 692,170 |
| 2021-09-21 | $108.17 | $108.73 | $104.79 | $105.49 | $105.27 | 745,624 |
| 2021-09-20 | $106.74 | $107.83 | $104.33 | $106.42 | $106.20 | 940,588 |
| 2021-09-17 | $109.39 | $111.80 | $108.77 | $109.98 | $109.76 | 1,098,887 |
| 2021-09-16 | $110.00 | $112.00 | $110.00 | $110.19 | $109.97 | 814,845 |
| 2021-09-15 | $108.64 | $110.21 | $107.17 | $109.97 | $109.75 | 600,856 |
| 2021-09-14 | $111.69 | $111.69 | $107.32 | $109.09 | $108.87 | 784,786 |
| 2021-09-13 | $110.50 | $112.34 | $109.03 | $111.24 | $111.01 | 844,363 |
| 2021-09-10 | $112.36 | $113.98 | $109.09 | $109.13 | $108.91 | 887,690 |
| 2021-09-09 | $108.70 | $111.60 | $107.92 | $110.78 | $110.55 | 905,760 |
| 2021-09-08 | $111.62 | $112.17 | $107.22 | $108.57 | $108.35 | 1,719,807 |
| 2021-09-07 | $114.91 | $115.05 | $111.73 | $112.70 | $112.47 | 957,030 |
| 2021-09-03 | $119.29 | $120.12 | $114.37 | $115.18 | $114.94 | 1,158,393 |
| 2021-09-02 | $121.37 | $121.94 | $118.37 | $119.74 | $119.50 | 1,999,224 |
| 2021-09-01 | $118.84 | $121.56 | $117.46 | $120.58 | $120.33 | 3,713,330 |
| 2021-08-31 | $106.06 | $107.24 | $103.60 | $104.79 | $104.58 | 1,344,865 |
| 2021-08-30 | $109.57 | $109.75 | $106.53 | $106.70 | $106.48 | 1,047,594 |
| 2021-08-27 | $105.89 | $109.61 | $105.60 | $108.87 | $108.65 | 907,737 |
| 2021-08-26 | $111.10 | $111.10 | $104.39 | $105.78 | $105.56 | 1,091,213 |
| 2021-08-25 | $110.46 | $111.31 | $107.85 | $110.45 | $110.22 | 1,713,118 |
| 2021-08-24 | $107.55 | $112.29 | $107.55 | $110.62 | $110.39 | 1,569,969 |
| 2021-08-23 | $106.65 | $108.94 | $104.31 | $107.12 | $106.90 | 1,737,722 |
| 2021-08-20 | $105.83 | $106.95 | $102.35 | $104.55 | $104.34 | 1,926,474 |
| 2021-08-19 | $102.98 | $107.10 | $102.95 | $105.39 | $105.17 | 957,464 |
| 2021-08-18 | $105.79 | $108.47 | $104.60 | $106.13 | $105.91 | 908,787 |
| 2021-08-17 | $110.48 | $110.84 | $105.42 | $106.70 | $106.48 | 968,056 |
| 2021-08-16 | $114.90 | $115.13 | $112.62 | $112.80 | $112.57 | 657,942 |
| 2021-08-13 | $113.89 | $116.69 | $113.18 | $116.62 | $116.38 | 675,608 |
| 2021-08-12 | $114.24 | $114.76 | $112.58 | $114.27 | $114.04 | 452,461 |
| 2021-08-11 | $110.92 | $114.37 | $109.99 | $113.85 | $113.62 | 626,249 |
| 2021-08-10 | $107.60 | $112.83 | $107.52 | $110.98 | $110.75 | 643,284 |
| 2021-08-09 | $109.11 | $109.61 | $107.60 | $108.06 | $107.84 | 550,889 |
| 2021-08-06 | $110.81 | $111.85 | $109.73 | $110.24 | $110.01 | 574,035 |
| 2021-08-05 | $106.42 | $108.97 | $105.95 | $108.93 | $108.71 | 627,950 |
| 2021-08-04 | $107.84 | $109.56 | $105.65 | $105.78 | $105.56 | 740,647 |
| 2021-08-03 | $106.02 | $110.65 | $104.17 | $109.36 | $109.14 | 1,218,573 |
| 2021-08-02 | $105.92 | $109.52 | $104.17 | $104.29 | $104.08 | 692,824 |
| 2021-07-30 | $103.43 | $107.40 | $102.98 | $104.62 | $104.41 | 1,037,915 |
| 2021-07-29 | $103.47 | $104.67 | $102.91 | $103.45 | $103.24 | 489,713 |
| 2021-07-28 | $103.05 | $104.35 | $99.98 | $101.64 | $101.43 | 443,485 |
| 2021-07-27 | $102.87 | $103.60 | $101.15 | $102.25 | $102.04 | 442,168 |
| 2021-07-26 | $102.04 | $104.04 | $101.78 | $103.80 | $103.59 | 446,538 |
| 2021-07-23 | $102.79 | $103.68 | $100.98 | $101.90 | $101.69 | 588,152 |
| 2021-07-22 | $101.79 | $101.96 | $100.10 | $101.36 | $101.15 | 798,604 |
| 2021-07-21 | $100.70 | $104.43 | $100.63 | $101.80 | $101.59 | 677,940 |
| 2021-07-20 | $93.73 | $100.39 | $92.79 | $99.80 | $99.60 | 1,145,704 |
| 2021-07-19 | $94.71 | $96.07 | $92.47 | $93.80 | $93.61 | 1,569,877 |
| 2021-07-16 | $101.61 | $102.04 | $96.71 | $98.00 | $97.80 | 2,109,659 |
| 2021-07-15 | $101.80 | $102.56 | $99.14 | $100.85 | $100.64 | 1,063,076 |
| 2021-07-14 | $106.36 | $107.39 | $103.12 | $103.35 | $103.14 | 733,805 |
| 2021-07-13 | $106.81 | $107.07 | $103.69 | $104.67 | $104.46 | 734,386 |
| 2021-07-12 | $106.01 | $108.23 | $104.76 | $107.73 | $107.51 | 549,744 |
| 2021-07-09 | $105.68 | $108.67 | $104.99 | $108.05 | $107.83 | 863,415 |
| 2021-07-08 | $101.34 | $103.01 | $98.83 | $102.96 | $102.75 | 1,390,177 |
| 2021-07-07 | $105.67 | $107.13 | $102.20 | $103.74 | $103.53 | 827,103 |
| 2021-07-06 | $108.71 | $108.72 | $104.77 | $106.80 | $106.58 | 829,525 |
| 2021-07-02 | $110.00 | $110.00 | $108.34 | $109.34 | $109.12 | 483,389 |
| 2021-07-01 | $108.82 | $110.65 | $108.09 | $109.90 | $109.68 | 702,601 |
| 2021-06-30 | $105.03 | $107.75 | $104.30 | $107.59 | $107.37 | 677,237 |
| 2021-06-29 | $106.51 | $107.70 | $104.83 | $105.00 | $104.79 | 740,986 |
| 2021-06-28 | $110.55 | $110.66 | $106.13 | $106.27 | $106.05 | 1,126,415 |
| 2021-06-25 | $108.50 | $111.24 | $108.50 | $110.91 | $110.68 | 1,716,252 |
| 2021-06-24 | $107.73 | $109.62 | $106.50 | $108.31 | $108.09 | 867,443 |
| 2021-06-23 | $105.51 | $109.78 | $105.50 | $107.77 | $107.55 | 1,458,278 |
| 2021-06-22 | $103.16 | $105.19 | $101.62 | $104.73 | $104.52 | 464,597 |
| 2021-06-21 | $103.16 | $104.82 | $102.37 | $103.88 | $103.67 | 945,379 |
| 2021-06-18 | $102.77 | $104.94 | $101.42 | $101.71 | $101.50 | 1,656,618 |
| 2021-06-17 | $108.55 | $108.82 | $103.18 | $105.24 | $105.03 | 930,783 |
| 2021-06-16 | $108.34 | $109.23 | $106.11 | $108.58 | $108.36 | 440,739 |
| 2021-06-15 | $109.04 | $109.47 | $106.80 | $108.98 | $108.76 | 490,582 |
| 2021-06-14 | $112.64 | $113.22 | $108.43 | $108.98 | $108.76 | 947,046 |
| 2021-06-11 | $109.48 | $113.09 | $109.27 | $113.04 | $112.81 | 666,855 |
| 2021-06-10 | $111.49 | $112.26 | $108.53 | $108.72 | $108.50 | 608,923 |
| 2021-06-09 | $112.87 | $113.11 | $110.58 | $110.85 | $110.62 | 561,555 |
| 2021-06-08 | $110.42 | $113.53 | $109.59 | $112.92 | $112.69 | 472,877 |
| 2021-06-07 | $111.58 | $113.22 | $110.56 | $110.66 | $110.43 | 777,439 |
| 2021-06-04 | $111.21 | $111.34 | $106.67 | $110.04 | $109.82 | 973,834 |
| 2021-06-03 | $110.86 | $112.16 | $107.30 | $110.59 | $110.36 | 2,079,251 |
| 2021-06-02 | $114.20 | $114.36 | $108.64 | $109.41 | $109.19 | 2,081,570 |
| 2021-06-01 | $115.75 | $116.45 | $113.21 | $114.11 | $113.88 | 1,339,133 |
| 2021-05-28 | $117.56 | $117.56 | $112.77 | $114.82 | $114.59 | 815,844 |
| 2021-05-27 | $116.15 | $116.98 | $114.80 | $116.63 | $116.39 | 550,904 |
| 2021-05-26 | $111.35 | $114.71 | $110.43 | $114.37 | $114.14 | 543,467 |
| 2021-05-25 | $111.12 | $112.85 | $110.03 | $110.26 | $110.03 | 595,456 |
| 2021-05-24 | $109.84 | $110.95 | $108.05 | $110.11 | $109.89 | 570,159 |
| 2021-05-21 | $110.59 | $111.12 | $108.59 | $109.25 | $109.03 | 789,920 |
| 2021-05-20 | $112.20 | $113.02 | $106.34 | $110.03 | $109.81 | 1,240,573 |
| 2021-05-19 | $114.15 | $114.15 | $110.59 | $112.66 | $112.43 | 808,936 |
| 2021-05-18 | $116.72 | $117.98 | $115.46 | $116.67 | $116.43 | 1,530,782 |
| 2021-05-17 | $113.38 | $116.89 | $111.79 | $116.48 | $116.24 | 624,696 |
| 2021-05-14 | $108.46 | $113.78 | $108.46 | $113.36 | $113.13 | 965,174 |
| 2021-05-13 | $106.64 | $109.66 | $105.87 | $107.64 | $107.42 | 518,644 |
| 2021-05-12 | $111.28 | $112.48 | $105.44 | $105.95 | $105.73 | 795,527 |
| 2021-05-11 | $112.84 | $114.03 | $110.04 | $111.79 | $111.56 | 905,917 |
| 2021-05-10 | $118.78 | $121.18 | $114.82 | $115.01 | $114.78 | 953,894 |
| 2021-05-07 | $114.79 | $119.79 | $114.58 | $118.67 | $118.43 | 752,813 |
| 2021-05-06 | $118.32 | $118.50 | $114.75 | $115.78 | $115.54 | 618,655 |
| 2021-05-05 | $116.99 | $118.62 | $116.85 | $117.39 | $117.15 | 445,948 |
| 2021-05-04 | $116.57 | $116.99 | $114.46 | $116.24 | $116.00 | 509,630 |
| 2021-05-03 | $114.32 | $117.20 | $113.66 | $116.64 | $116.40 | 696,208 |
| 2021-04-30 | $113.56 | $114.39 | $111.87 | $113.18 | $112.95 | 776,847 |
| 2021-04-29 | $114.99 | $116.00 | $113.38 | $114.05 | $113.82 | 924,767 |
| 2021-04-28 | $111.28 | $114.24 | $110.69 | $113.50 | $113.27 | 1,280,838 |
| 2021-04-27 | $108.49 | $111.81 | $107.86 | $111.44 | $111.21 | 544,042 |
| 2021-04-26 | $110.00 | $112.35 | $107.49 | $108.49 | $108.27 | 739,039 |
| 2021-04-23 | $108.32 | $109.90 | $106.26 | $109.44 | $109.22 | 722,166 |
| 2021-04-22 | $108.26 | $109.95 | $106.72 | $107.01 | $106.79 | 987,419 |
| 2021-04-21 | $101.65 | $107.90 | $101.29 | $107.55 | $107.33 | 1,563,827 |
| 2021-04-20 | $102.93 | $103.27 | $99.57 | $101.90 | $101.69 | 1,722,896 |
| 2021-04-19 | $105.33 | $106.75 | $103.34 | $103.93 | $103.72 | 1,034,769 |
| 2021-04-16 | $108.51 | $109.00 | $105.35 | $106.17 | $105.95 | 1,048,810 |
| 2021-04-15 | $109.15 | $109.15 | $106.38 | $107.19 | $106.97 | 787,119 |
| 2021-04-14 | $107.80 | $109.98 | $107.01 | $107.74 | $107.52 | 775,037 |
| 2021-04-13 | $112.11 | $112.31 | $107.26 | $108.29 | $108.07 | 1,937,284 |
| 2021-04-12 | $110.12 | $114.18 | $110.02 | $113.10 | $112.87 | 1,827,295 |
| 2021-04-09 | $105.10 | $110.64 | $104.49 | $110.50 | $110.27 | 1,708,251 |
| 2021-04-08 | $102.48 | $104.74 | $101.17 | $104.56 | $104.35 | 636,179 |
| 2021-04-07 | $104.87 | $105.66 | $102.56 | $102.95 | $102.74 | 610,157 |
| 2021-04-06 | $103.63 | $105.66 | $103.27 | $104.08 | $103.87 | 1,037,924 |
| 2021-04-05 | $102.41 | $105.06 | $100.99 | $104.30 | $104.09 | 1,123,590 |
| 2021-04-01 | $105.00 | $105.93 | $99.68 | $100.98 | $100.77 | 1,398,686 |
| 2021-03-31 | $100.59 | $107.45 | $100.10 | $105.70 | $105.48 | 1,509,155 |
| 2021-03-30 | $97.50 | $100.86 | $97.35 | $100.12 | $99.92 | 1,119,425 |
| 2021-03-29 | $101.14 | $102.34 | $97.44 | $97.96 | $97.76 | 1,102,648 |
| 2021-03-26 | $99.75 | $102.75 | $99.00 | $101.90 | $101.69 | 929,843 |
| 2021-03-25 | $93.97 | $98.69 | $91.49 | $98.25 | $98.05 | 1,093,877 |
| 2021-03-24 | $96.71 | $99.79 | $95.60 | $95.69 | $95.49 | 1,326,744 |
| 2021-03-23 | $101.37 | $101.65 | $93.76 | $94.94 | $94.75 | 1,696,273 |
| 2021-03-22 | $105.53 | $105.62 | $101.80 | $103.47 | $103.26 | 700,171 |
| 2021-03-19 | $104.11 | $107.75 | $102.45 | $105.78 | $105.56 | 973,133 |
| 2021-03-18 | $106.24 | $110.56 | $104.90 | $105.40 | $105.18 | 851,177 |
| 2021-03-17 | $106.23 | $106.80 | $102.20 | $105.00 | $104.79 | 827,017 |
| 2021-03-16 | $107.99 | $109.00 | $104.21 | $106.00 | $105.78 | 898,604 |
| 2021-03-15 | $106.95 | $108.69 | $105.84 | $108.44 | $108.22 | 661,642 |
| 2021-03-12 | $106.00 | $108.80 | $105.82 | $107.30 | $107.08 | 690,294 |
| 2021-03-11 | $105.74 | $106.79 | $103.92 | $104.98 | $104.77 | 653,005 |
| 2021-03-10 | $104.63 | $106.49 | $103.28 | $105.36 | $105.14 | 776,056 |
| 2021-03-09 | $106.44 | $107.96 | $103.94 | $104.13 | $103.92 | 673,866 |
| 2021-03-08 | $105.52 | $110.89 | $105.30 | $106.75 | $106.53 | 1,228,254 |
| 2021-03-05 | $100.65 | $105.03 | $97.44 | $104.39 | $104.18 | 1,089,896 |
| 2021-03-04 | $103.98 | $104.74 | $96.68 | $99.55 | $99.35 | 1,117,292 |
| 2021-03-03 | $102.54 | $106.33 | $101.71 | $104.25 | $104.04 | 1,000,851 |
| 2021-03-02 | $99.80 | $102.84 | $99.57 | $102.11 | $101.90 | 596,442 |
| 2021-03-01 | $102.27 | $102.63 | $100.00 | $100.21 | $100.01 | 1,109,346 |
| 2021-02-26 | $100.02 | $101.06 | $96.48 | $99.96 | $99.76 | 770,252 |
| 2021-02-25 | $102.82 | $104.29 | $99.59 | $99.92 | $99.72 | 741,719 |
| 2021-02-24 | $97.72 | $102.53 | $97.18 | $102.29 | $102.08 | 1,277,472 |
| 2021-02-23 | $97.28 | $97.89 | $93.90 | $97.06 | $96.86 | 721,938 |
| 2021-02-22 | $94.60 | $98.20 | $93.42 | $97.48 | $97.28 | 770,880 |
| 2021-02-19 | $91.41 | $94.21 | $91.34 | $93.98 | $93.79 | 1,084,159 |
| 2021-02-18 | $92.64 | $92.90 | $89.33 | $91.09 | $90.90 | 746,669 |
| 2021-02-17 | $97.00 | $97.09 | $93.03 | $93.45 | $93.26 | 1,098,980 |
| 2021-02-16 | $96.64 | $97.88 | $95.76 | $97.58 | $97.38 | 839,615 |
| 2021-02-12 | $96.84 | $97.28 | $95.37 | $96.15 | $95.95 | 539,776 |
| 2021-02-11 | $95.49 | $97.76 | $94.52 | $97.72 | $97.52 | 673,818 |
| 2021-02-10 | $94.84 | $97.02 | $93.14 | $95.86 | $95.66 | 617,616 |
| 2021-02-09 | $94.51 | $95.19 | $93.58 | $93.79 | $93.60 | 719,516 |
| 2021-02-08 | $95.93 | $96.47 | $94.34 | $95.24 | $95.05 | 919,927 |
| 2021-02-05 | $94.03 | $95.32 | $93.40 | $95.19 | $95.00 | 774,062 |
| 2021-02-04 | $88.36 | $93.05 | $88.10 | $92.61 | $92.42 | 1,283,795 |
| 2021-02-03 | $86.44 | $88.50 | $85.43 | $87.60 | $87.42 | 860,930 |
| 2021-02-02 | $84.00 | $87.04 | $83.54 | $85.61 | $85.44 | 2,029,680 |
| 2021-02-01 | $82.67 | $84.99 | $78.76 | $82.45 | $82.28 | 3,213,290 |
| 2021-01-29 | $88.09 | $88.83 | $84.41 | $85.26 | $85.09 | 880,508 |
| 2021-01-28 | $86.85 | $90.60 | $86.00 | $88.72 | $88.54 | 1,110,749 |
| 2021-01-27 | $89.37 | $89.77 | $84.56 | $85.11 | $84.94 | 1,549,981 |
| 2021-01-26 | $96.92 | $96.92 | $91.21 | $91.52 | $91.33 | 960,922 |
| 2021-01-25 | $96.87 | $97.82 | $92.88 | $95.85 | $95.65 | 986,791 |
| 2021-01-22 | $97.81 | $99.69 | $96.83 | $97.79 | $97.59 | 692,750 |
| 2021-01-21 | $99.64 | $100.27 | $98.51 | $99.38 | $99.18 | 692,022 |
| 2021-01-20 | $98.00 | $100.73 | $97.69 | $99.23 | $99.03 | 701,973 |
| 2021-01-19 | $100.50 | $101.82 | $96.61 | $97.32 | $97.12 | 751,383 |
| 2021-01-15 | $100.05 | $101.65 | $98.25 | $100.28 | $100.08 | 755,776 |
| 2021-01-14 | $105.28 | $105.98 | $100.86 | $101.23 | $101.02 | 917,684 |
| 2021-01-13 | $107.40 | $108.23 | $104.63 | $104.84 | $104.63 | 719,747 |
| 2021-01-12 | $105.20 | $108.84 | $104.77 | $108.79 | $108.57 | 738,250 |
| 2021-01-11 | $101.83 | $105.21 | $101.24 | $104.58 | $104.37 | 603,061 |
| 2021-01-08 | $105.93 | $106.11 | $102.73 | $103.97 | $103.76 | 873,405 |
| 2021-01-07 | $102.22 | $107.87 | $102.22 | $105.50 | $105.28 | 1,398,798 |
| 2021-01-06 | $97.59 | $104.12 | $97.54 | $102.77 | $102.56 | 1,292,620 |
| 2021-01-05 | $95.36 | $97.88 | $95.36 | $96.62 | $96.42 | 1,089,402 |
| 2021-01-04 | $97.34 | $97.48 | $93.70 | $96.50 | $96.30 | 2,440,304 |
| 2020-12-31 | $94.60 | $95.72 | $93.56 | $93.89 | $93.70 | 491,809 |
| 2020-12-30 | $94.54 | $96.88 | $94.26 | $95.52 | $95.32 | 417,756 |
| 2020-12-29 | $94.90 | $94.91 | $92.13 | $93.44 | $93.25 | 428,513 |
| 2020-12-28 | $95.00 | $96.04 | $93.95 | $94.91 | $94.72 | 461,236 |
| 2020-12-24 | $94.62 | $94.62 | $92.44 | $93.82 | $93.63 | 295,683 |
| 2020-12-23 | $92.29 | $95.16 | $92.29 | $94.58 | $94.39 | 670,210 |
| 2020-12-22 | $94.37 | $94.64 | $91.25 | $91.68 | $91.49 | 653,182 |
| 2020-12-21 | $93.66 | $95.76 | $91.67 | $94.64 | $94.45 | 901,375 |
| 2020-12-18 | $95.75 | $97.46 | $94.45 | $95.26 | $95.07 | 1,447,730 |
| 2020-12-17 | $94.65 | $97.12 | $93.32 | $96.40 | $96.20 | 892,206 |
| 2020-12-16 | $95.04 | $96.01 | $92.91 | $94.36 | $94.17 | 977,765 |
| 2020-12-15 | $93.76 | $95.59 | $92.24 | $95.53 | $95.33 | 635,584 |
| 2020-12-14 | $96.00 | $96.35 | $93.35 | $93.60 | $93.41 | 1,167,653 |
| 2020-12-11 | $96.29 | $96.70 | $92.95 | $94.33 | $94.14 | 909,220 |
| 2020-12-10 | $94.31 | $96.09 | $93.13 | $94.64 | $94.45 | 1,197,453 |
| 2020-12-09 | $92.12 | $94.49 | $90.52 | $93.66 | $93.47 | 1,241,048 |
| 2020-12-08 | $90.44 | $92.78 | $90.32 | $91.68 | $91.49 | 1,264,053 |
| 2020-12-07 | $90.84 | $92.68 | $89.72 | $92.26 | $92.07 | 1,069,248 |
| 2020-12-04 | $88.74 | $91.75 | $87.58 | $91.53 | $91.34 | 2,048,050 |
| 2020-12-03 | $83.34 | $90.95 | $82.50 | $88.14 | $87.96 | 2,393,463 |
| 2020-12-02 | $80.54 | $84.10 | $79.45 | $83.29 | $83.12 | 1,613,883 |
| 2020-12-01 | $82.35 | $84.07 | $80.53 | $81.80 | $81.63 | 1,948,963 |
| 2020-11-30 | $84.57 | $84.76 | $79.45 | $79.49 | $79.33 | 1,388,109 |
| 2020-11-27 | $85.00 | $85.02 | $83.14 | $83.87 | $83.70 | 633,661 |
| 2020-11-25 | $84.57 | $84.93 | $82.83 | $84.72 | $84.55 | 1,130,748 |
| 2020-11-24 | $85.71 | $87.40 | $82.83 | $86.38 | $86.20 | 1,480,286 |
| 2020-11-23 | $78.63 | $81.40 | $77.67 | $81.10 | $80.93 | 1,112,641 |
| 2020-11-20 | $78.54 | $79.00 | $75.10 | $76.76 | $76.60 | 1,065,707 |
| 2020-11-19 | $77.16 | $80.32 | $76.05 | $78.78 | $78.62 | 1,104,548 |
| 2020-11-18 | $79.50 | $81.13 | $78.48 | $78.67 | $78.51 | 989,162 |
| 2020-11-17 | $74.29 | $79.45 | $73.82 | $78.94 | $78.78 | 1,457,744 |
| 2020-11-16 | $74.00 | $75.83 | $72.43 | $75.52 | $75.37 | 1,588,297 |
| 2020-11-13 | $66.62 | $70.69 | $66.59 | $70.09 | $69.95 | 779,560 |
| 2020-11-12 | $67.26 | $67.90 | $64.20 | $65.37 | $65.24 | 1,145,049 |
| 2020-11-11 | $72.89 | $72.94 | $67.03 | $67.64 | $67.50 | 1,640,621 |
| 2020-11-10 | $71.30 | $73.36 | $70.70 | $71.90 | $71.75 | 1,219,504 |
| 2020-11-09 | $66.16 | $73.24 | $66.15 | $70.84 | $70.70 | 2,402,442 |
| 2020-11-06 | $61.97 | $62.99 | $58.82 | $59.10 | $58.98 | 1,370,964 |
| 2020-11-05 | $61.53 | $62.71 | $60.80 | $62.44 | $62.31 | 1,188,324 |
| 2020-11-04 | $62.22 | $63.15 | $60.51 | $61.08 | $60.96 | 983,655 |
| 2020-11-03 | $60.76 | $63.91 | $60.53 | $63.20 | $63.07 | 1,413,816 |
| 2020-11-02 | $59.33 | $61.29 | $58.67 | $59.77 | $59.65 | 1,750,377 |
| 2020-10-30 | $61.19 | $61.30 | $57.35 | $58.29 | $58.17 | 1,450,286 |
| 2020-10-29 | $58.46 | $61.75 | $57.57 | $61.12 | $61.00 | 2,277,691 |
| 2020-10-28 | $59.00 | $60.29 | $58.37 | $58.51 | $58.39 | 986,262 |
| 2020-10-27 | $62.14 | $63.40 | $60.93 | $60.99 | $60.87 | 670,021 |
| 2020-10-26 | $64.55 | $64.56 | $61.01 | $62.28 | $62.15 | 1,067,336 |
| 2020-10-23 | $65.88 | $65.88 | $63.77 | $64.94 | $64.81 | 943,754 |
| 2020-10-22 | $61.62 | $65.06 | $61.62 | $64.98 | $64.85 | 912,171 |
| 2020-10-21 | $61.29 | $62.79 | $60.64 | $61.42 | $61.29 | 848,397 |
| 2020-10-20 | $62.56 | $64.06 | $61.22 | $61.59 | $61.46 | 821,168 |
| 2020-10-19 | $62.85 | $64.33 | $61.99 | $62.05 | $61.92 | 1,165,891 |
| 2020-10-16 | $64.21 | $64.63 | $62.09 | $62.16 | $62.03 | 1,145,355 |
| 2020-10-15 | $61.19 | $63.96 | $60.61 | $63.86 | $63.73 | 1,042,748 |
| 2020-10-14 | $62.55 | $63.78 | $61.88 | $62.21 | $62.08 | 730,744 |
| 2020-10-13 | $64.95 | $66.20 | $62.07 | $62.54 | $62.41 | 1,555,995 |
| 2020-10-12 | $66.50 | $66.50 | $65.12 | $65.59 | $65.46 | 754,133 |
| 2020-10-09 | $68.10 | $68.48 | $65.54 | $66.13 | $65.99 | 1,113,070 |
| 2020-10-08 | $64.87 | $67.66 | $64.51 | $67.61 | $67.47 | 969,468 |
| 2020-10-07 | $62.50 | $64.83 | $62.12 | $64.44 | $64.31 | 1,181,625 |
| 2020-10-06 | $64.68 | $65.32 | $61.35 | $61.64 | $61.51 | 884,020 |
| 2020-10-05 | $62.89 | $64.34 | $62.20 | $63.79 | $63.66 | 934,435 |
| 2020-10-02 | $58.57 | $62.24 | $58.34 | $62.12 | $61.99 | 1,117,435 |
| 2020-10-01 | $60.10 | $61.41 | $59.56 | $60.59 | $60.47 | 1,255,774 |
| 2020-09-30 | $58.98 | $61.15 | $58.98 | $59.64 | $59.52 | 1,708,863 |
| 2020-09-29 | $61.53 | $61.69 | $58.59 | $58.69 | $58.57 | 1,134,451 |
| 2020-09-28 | $63.02 | $63.34 | $61.69 | $61.89 | $61.76 | 1,338,459 |
| 2020-09-25 | $61.40 | $61.97 | $60.88 | $61.50 | $61.37 | 952,074 |
| 2020-09-24 | $61.80 | $62.58 | $59.68 | $61.88 | $61.75 | 1,213,085 |
| 2020-09-23 | $65.50 | $66.27 | $61.95 | $62.08 | $61.95 | 958,119 |
| 2020-09-22 | $64.85 | $65.86 | $63.41 | $64.36 | $64.23 | 1,402,753 |
| 2020-09-21 | $66.20 | $66.47 | $63.65 | $64.68 | $64.55 | 1,450,908 |
| 2020-09-18 | $70.01 | $71.20 | $67.33 | $68.48 | $68.34 | 2,609,383 |
| 2020-09-17 | $70.83 | $72.26 | $69.28 | $70.51 | $70.37 | 1,080,633 |
| 2020-09-16 | $71.72 | $73.60 | $70.91 | $72.08 | $71.93 | 1,516,182 |
| 2020-09-15 | $71.82 | $72.19 | $69.00 | $70.93 | $70.79 | 1,491,969 |
| 2020-09-14 | $67.80 | $71.95 | $67.67 | $71.40 | $71.25 | 1,560,185 |
| 2020-09-11 | $67.45 | $67.75 | $66.08 | $67.07 | $66.93 | 1,182,448 |
| 2020-09-10 | $65.60 | $68.03 | $65.60 | $67.05 | $66.91 | 1,408,537 |
| 2020-09-09 | $65.88 | $66.16 | $63.83 | $65.03 | $64.90 | 1,128,627 |
| 2020-09-08 | $61.84 | $67.81 | $61.72 | $66.04 | $65.91 | 2,064,024 |
| 2020-09-04 | $62.73 | $63.93 | $60.96 | $63.42 | $63.29 | 1,785,880 |
| 2020-09-03 | $61.65 | $64.71 | $60.83 | $61.45 | $61.32 | 3,319,611 |
| 2020-09-02 | $58.58 | $60.60 | $58.24 | $59.51 | $59.39 | 2,405,358 |
| 2020-09-01 | $55.47 | $57.67 | $54.12 | $57.65 | $57.53 | 1,563,644 |
| 2020-08-31 | $56.78 | $57.13 | $55.42 | $55.76 | $55.65 | 1,105,391 |
| 2020-08-28 | $55.32 | $57.34 | $54.80 | $57.24 | $57.12 | 956,367 |
| 2020-08-27 | $53.63 | $55.64 | $53.63 | $55.05 | $54.94 | 955,916 |
| 2020-08-26 | $54.29 | $54.65 | $53.00 | $53.02 | $52.91 | 825,574 |
| 2020-08-25 | $54.50 | $55.07 | $52.99 | $54.16 | $54.05 | 905,860 |
| 2020-08-24 | $49.96 | $53.70 | $49.96 | $53.66 | $53.55 | 1,534,294 |
| 2020-08-21 | $50.27 | $50.70 | $49.60 | $50.13 | $50.03 | 616,204 |
| 2020-08-20 | $50.60 | $51.99 | $50.15 | $50.18 | $50.08 | 820,301 |
| 2020-08-19 | $51.71 | $53.00 | $50.78 | $51.04 | $50.94 | 890,294 |
| 2020-08-18 | $54.16 | $54.22 | $51.26 | $51.50 | $51.39 | 1,081,739 |
| 2020-08-17 | $55.07 | $55.13 | $53.16 | $54.66 | $54.55 | 752,109 |
| 2020-08-14 | $53.02 | $56.00 | $52.95 | $55.36 | $55.25 | 945,781 |
| 2020-08-13 | $53.43 | $53.84 | $52.48 | $53.61 | $53.50 | 965,295 |
| 2020-08-12 | $55.09 | $55.09 | $52.09 | $53.54 | $53.43 | 989,317 |
| 2020-08-11 | $56.05 | $56.85 | $54.08 | $54.20 | $54.09 | 1,654,842 |
| 2020-08-10 | $52.45 | $54.19 | $51.99 | $54.03 | $53.92 | 1,930,926 |
| 2020-08-07 | $50.61 | $51.83 | $49.28 | $51.81 | $51.70 | 812,011 |
| 2020-08-06 | $51.79 | $51.81 | $50.20 | $50.65 | $50.55 | 997,515 |
| 2020-08-05 | $48.63 | $51.63 | $48.63 | $51.18 | $51.08 | 1,276,756 |
| 2020-08-04 | $48.66 | $49.75 | $47.21 | $47.72 | $47.62 | 1,292,055 |
| 2020-08-03 | $48.87 | $49.69 | $47.67 | $49.23 | $49.13 | 1,045,592 |
| 2020-07-31 | $50.17 | $50.61 | $47.91 | $48.66 | $48.56 | 849,861 |
| 2020-07-30 | $50.89 | $51.03 | $49.45 | $50.18 | $50.08 | 1,075,438 |
| 2020-07-29 | $51.38 | $52.58 | $51.11 | $52.16 | $52.05 | 938,091 |
| 2020-07-28 | $49.84 | $51.70 | $49.84 | $50.71 | $50.61 | 1,195,076 |
| 2020-07-27 | $49.67 | $50.20 | $48.66 | $50.12 | $50.02 | 922,174 |
| 2020-07-24 | $50.75 | $51.21 | $49.81 | $50.08 | $49.98 | 787,109 |
| 2020-07-23 | $49.00 | $51.88 | $48.50 | $50.90 | $50.80 | 1,297,817 |
| 2020-07-22 | $48.09 | $49.98 | $47.84 | $49.44 | $49.34 | 1,146,009 |
| 2020-07-21 | $48.03 | $49.70 | $48.02 | $49.02 | $48.92 | 1,111,510 |
| 2020-07-20 | $49.02 | $49.21 | $47.27 | $47.34 | $47.24 | 1,284,055 |
| 2020-07-17 | $51.37 | $51.78 | $49.17 | $49.23 | $49.13 | 972,595 |
| 2020-07-16 | $49.71 | $52.58 | $49.24 | $51.26 | $51.16 | 1,822,667 |
| 2020-07-15 | $48.97 | $51.31 | $48.40 | $50.78 | $50.68 | 2,363,274 |
| 2020-07-14 | $45.30 | $47.24 | $44.32 | $46.51 | $46.42 | 1,304,203 |
| 2020-07-13 | $44.73 | $46.87 | $43.13 | $45.39 | $45.30 | 1,578,713 |
| 2020-07-10 | $42.65 | $44.59 | $42.22 | $44.37 | $44.28 | 1,040,040 |
| 2020-07-09 | $44.74 | $44.75 | $41.77 | $42.51 | $42.42 | 1,751,530 |
| 2020-07-08 | $44.29 | $45.43 | $43.88 | $45.11 | $45.02 | 1,395,348 |
| 2020-07-07 | $45.59 | $45.76 | $44.16 | $44.62 | $44.53 | 1,354,266 |
| 2020-07-06 | $48.74 | $48.74 | $45.50 | $46.50 | $46.41 | 1,686,204 |
| 2020-07-02 | $48.34 | $49.29 | $46.58 | $47.46 | $47.36 | 1,507,266 |
| 2020-07-01 | $47.89 | $50.25 | $46.37 | $46.69 | $46.59 | 1,471,593 |
| 2020-06-30 | $48.59 | $48.89 | $47.03 | $48.05 | $47.95 | 1,125,833 |
| 2020-06-29 | $45.55 | $48.93 | $45.19 | $48.67 | $48.57 | 2,160,448 |
| 2020-06-26 | $46.29 | $47.08 | $44.20 | $44.66 | $44.57 | 2,571,592 |
| 2020-06-25 | $46.42 | $47.52 | $45.64 | $46.88 | $46.78 | 1,686,725 |
| 2020-06-24 | $47.70 | $48.19 | $46.71 | $47.60 | $47.50 | 2,095,017 |
| 2020-06-23 | $48.80 | $49.64 | $46.95 | $49.20 | $49.10 | 1,710,466 |
| 2020-06-22 | $46.67 | $48.34 | $45.62 | $47.50 | $47.40 | 1,674,090 |
| 2020-06-19 | $50.53 | $50.82 | $46.82 | $46.85 | $46.75 | 3,083,044 |
| 2020-06-18 | $48.76 | $50.83 | $48.03 | $49.72 | $49.62 | 1,209,030 |
| 2020-06-17 | $52.01 | $52.56 | $49.58 | $49.59 | $49.49 | 1,721,147 |
| 2020-06-16 | $54.17 | $54.46 | $50.64 | $52.57 | $52.46 | 2,462,062 |
| 2020-06-15 | $47.49 | $50.33 | $46.88 | $50.17 | $50.07 | 2,274,351 |
| 2020-06-12 | $54.00 | $54.88 | $46.17 | $49.61 | $49.51 | 5,810,544 |
| 2020-06-11 | $53.80 | $55.94 | $52.22 | $52.72 | $52.61 | 2,580,318 |
| 2020-06-10 | $62.39 | $62.58 | $59.05 | $59.61 | $59.49 | 1,900,458 |
| 2020-06-09 | $66.05 | $66.45 | $61.81 | $63.58 | $63.45 | 2,169,218 |
| 2020-06-08 | $64.37 | $69.81 | $63.60 | $69.46 | $69.32 | 2,910,627 |
| 2020-06-05 | $62.84 | $64.44 | $61.65 | $62.75 | $62.62 | 2,231,348 |
| 2020-06-04 | $54.53 | $57.48 | $52.57 | $57.13 | $57.01 | 2,191,049 |
| 2020-06-03 | $51.42 | $55.43 | $51.19 | $55.01 | $54.90 | 2,111,848 |
| 2020-06-02 | $48.60 | $50.17 | $47.86 | $49.61 | $49.51 | 1,288,802 |
| 2020-06-01 | $45.50 | $49.06 | $45.40 | $47.62 | $47.52 | 1,588,880 |
| 2020-05-29 | $48.44 | $48.44 | $44.92 | $45.47 | $45.38 | 7,481,816 |
| 2020-05-28 | $53.97 | $54.20 | $49.03 | $49.56 | $49.46 | 1,946,386 |
| 2020-05-27 | $52.78 | $55.31 | $51.59 | $53.85 | $53.74 | 2,646,957 |
| 2020-05-26 | $47.75 | $50.29 | $47.50 | $49.83 | $49.73 | 2,172,767 |
| 2020-05-22 | $44.50 | $45.20 | $43.26 | $44.15 | $44.06 | 1,276,318 |
| 2020-05-21 | $42.17 | $44.90 | $40.51 | $44.31 | $44.22 | 2,128,514 |
| 2020-05-20 | $42.35 | $43.58 | $41.78 | $41.99 | $41.90 | 1,707,834 |
| 2020-05-19 | $43.94 | $44.46 | $41.39 | $41.65 | $41.56 | 1,569,903 |
| 2020-05-18 | $43.37 | $45.57 | $42.94 | $44.48 | $44.39 | 1,981,139 |
| 2020-05-15 | $40.14 | $42.13 | $39.36 | $40.21 | $40.13 | 1,619,843 |
| 2020-05-14 | $38.00 | $41.24 | $36.34 | $41.23 | $41.15 | 1,737,521 |
| 2020-05-13 | $41.23 | $41.23 | $38.13 | $39.52 | $39.44 | 1,801,516 |
| 2020-05-12 | $44.42 | $45.30 | $42.12 | $42.15 | $42.06 | 1,261,582 |
| 2020-05-11 | $44.79 | $44.97 | $41.91 | $43.53 | $43.44 | 2,070,462 |
| 2020-05-08 | $44.59 | $46.10 | $43.77 | $46.02 | $45.93 | 1,290,919 |
| 2020-05-07 | $43.10 | $45.31 | $42.89 | $42.94 | $42.85 | 1,391,539 |
| 2020-05-06 | $44.68 | $45.61 | $41.37 | $42.50 | $42.41 | 1,478,770 |
| 2020-05-05 | $45.66 | $47.58 | $43.96 | $44.27 | $44.18 | 1,546,841 |
| 2020-05-04 | $43.08 | $45.70 | $41.77 | $44.43 | $44.34 | 1,310,895 |
| 2020-05-01 | $47.02 | $47.55 | $44.05 | $44.67 | $44.58 | 1,909,621 |
| 2020-04-30 | $52.08 | $52.76 | $49.06 | $49.23 | $49.13 | 2,210,756 |
| 2020-04-29 | $53.58 | $56.69 | $52.97 | $53.95 | $53.84 | 3,059,750 |
| 2020-04-28 | $52.00 | $53.49 | $47.68 | $50.62 | $50.52 | 2,985,570 |
| 2020-04-27 | $42.16 | $48.13 | $42.06 | $47.64 | $47.54 | 2,196,627 |
| 2020-04-24 | $40.14 | $42.56 | $39.80 | $41.36 | $41.28 | 2,371,581 |
| 2020-04-23 | $39.00 | $41.10 | $38.77 | $39.70 | $39.62 | 1,484,331 |
| 2020-04-22 | $40.90 | $41.24 | $39.16 | $39.19 | $39.11 | 1,450,981 |
| 2020-04-21 | $38.60 | $39.80 | $38.30 | $39.33 | $39.25 | 1,494,223 |
| 2020-04-20 | $43.08 | $44.02 | $40.62 | $40.88 | $40.80 | 1,942,714 |
| 2020-04-17 | $42.92 | $45.70 | $42.92 | $44.88 | $44.79 | 1,821,750 |
| 2020-04-16 | $42.11 | $42.48 | $39.87 | $40.04 | $39.96 | 1,332,556 |
| 2020-04-15 | $44.83 | $45.51 | $41.11 | $42.33 | $42.24 | 1,880,658 |
| 2020-04-14 | $47.62 | $48.39 | $46.14 | $47.96 | $47.86 | 1,277,503 |
| 2020-04-13 | $49.38 | $49.51 | $44.25 | $46.06 | $45.97 | 1,460,595 |
| 2020-04-09 | $50.00 | $52.99 | $48.59 | $49.51 | $49.41 | 2,631,833 |
| 2020-04-08 | $47.58 | $48.70 | $46.73 | $47.89 | $47.79 | 1,971,964 |
| 2020-04-07 | $43.68 | $49.29 | $43.68 | $46.73 | $46.63 | 3,513,139 |
| 2020-04-06 | $33.29 | $40.42 | $33.05 | $39.71 | $39.63 | 3,772,384 |
| 2020-04-03 | $30.84 | $31.73 | $29.02 | $30.99 | $30.93 | 2,238,265 |
| 2020-04-02 | $35.00 | $35.56 | $30.54 | $31.87 | $31.80 | 3,786,208 |
| 2020-04-01 | $35.33 | $35.87 | $31.82 | $32.63 | $32.56 | 2,332,265 |
| 2020-03-31 | $37.95 | $40.26 | $37.30 | $37.64 | $37.56 | 1,444,929 |
| 2020-03-30 | $38.02 | $38.60 | $34.14 | $38.22 | $38.14 | 1,550,450 |
| 2020-03-27 | $36.87 | $39.15 | $34.04 | $38.00 | $37.92 | 1,890,216 |
| 2020-03-26 | $37.61 | $43.00 | $36.01 | $39.03 | $38.95 | 2,979,055 |
| 2020-03-25 | $36.52 | $39.50 | $34.60 | $37.46 | $37.38 | 2,013,804 |
| 2020-03-24 | $31.44 | $35.90 | $31.01 | $35.52 | $35.45 | 1,338,929 |
| 2020-03-23 | $31.52 | $32.34 | $28.40 | $29.05 | $28.99 | 1,573,191 |
| 2020-03-20 | $34.59 | $35.49 | $31.38 | $31.57 | $31.51 | 2,139,297 |
| 2020-03-19 | $32.06 | $35.51 | $29.51 | $33.90 | $33.83 | 1,835,102 |
| 2020-03-18 | $35.64 | $36.18 | $29.41 | $33.25 | $33.15 | 1,792,943 |
| 2020-03-17 | $41.32 | $43.85 | $36.28 | $37.43 | $37.31 | 2,230,483 |
| 2020-03-16 | $43.69 | $45.46 | $40.31 | $40.75 | $40.62 | 1,442,219 |
| 2020-03-13 | $46.92 | $50.34 | $42.77 | $50.34 | $50.18 | 1,918,548 |
| 2020-03-12 | $53.04 | $53.04 | $44.02 | $44.25 | $44.11 | 2,822,665 |
| 2020-03-11 | $61.69 | $61.71 | $56.35 | $56.63 | $56.45 | 1,393,113 |
| 2020-03-10 | $63.86 | $65.28 | $60.92 | $63.59 | $63.39 | 1,319,085 |
| 2020-03-09 | $63.86 | $64.60 | $60.35 | $61.50 | $61.31 | 1,518,825 |
| 2020-03-06 | $68.00 | $70.57 | $67.32 | $69.18 | $68.96 | 1,371,514 |
| 2020-03-05 | $71.26 | $71.98 | $68.96 | $69.84 | $69.62 | 1,307,562 |
| 2020-03-04 | $72.59 | $73.88 | $71.32 | $73.79 | $73.56 | 1,045,596 |
| 2020-03-03 | $74.22 | $76.50 | $70.68 | $71.93 | $71.70 | 1,167,309 |
| 2020-03-02 | $74.80 | $75.04 | $71.93 | $74.59 | $74.36 | 1,294,315 |
| 2020-02-28 | $70.30 | $74.80 | $70.30 | $74.11 | $73.88 | 1,834,308 |
| 2020-02-27 | $72.04 | $76.52 | $70.10 | $73.06 | $72.83 | 1,697,101 |
| 2020-02-26 | $77.46 | $78.26 | $73.35 | $74.04 | $73.81 | 1,389,030 |
| 2020-02-25 | $81.89 | $82.03 | $76.46 | $76.96 | $76.72 | 1,255,610 |
| 2020-02-24 | $80.40 | $82.40 | $79.51 | $81.23 | $80.97 | 1,162,582 |
| 2020-02-21 | $85.90 | $86.08 | $84.07 | $84.67 | $84.40 | 798,032 |
| 2020-02-20 | $86.01 | $88.11 | $86.01 | $86.88 | $86.61 | 812,488 |
| 2020-02-19 | $86.42 | $86.93 | $85.86 | $86.13 | $85.86 | 947,130 |
| 2020-02-18 | $88.05 | $89.10 | $85.72 | $86.35 | $86.08 | 1,154,752 |
| 2020-02-14 | $89.25 | $89.75 | $88.27 | $89.37 | $89.09 | 863,377 |
| 2020-02-13 | $88.61 | $89.67 | $88.13 | $89.28 | $89.00 | 900,975 |
| 2020-02-12 | $88.71 | $91.93 | $88.22 | $89.89 | $89.61 | 1,486,511 |
| 2020-02-11 | $85.93 | $86.99 | $85.11 | $86.16 | $85.89 | 753,582 |
| 2020-02-10 | $85.93 | $86.80 | $85.10 | $85.37 | $85.10 | 1,145,332 |
| 2020-02-07 | $87.87 | $88.88 | $86.28 | $86.45 | $86.18 | 883,882 |
| 2020-02-06 | $90.63 | $91.00 | $88.61 | $88.88 | $88.60 | 950,960 |
| 2020-02-05 | $88.89 | $91.20 | $88.75 | $90.00 | $89.72 | 2,265,604 |
| 2020-02-04 | $88.42 | $89.99 | $87.03 | $87.15 | $86.88 | 1,177,425 |
| 2020-02-03 | $87.60 | $88.69 | $86.26 | $86.42 | $86.15 | 1,042,370 |
| 2020-01-31 | $91.06 | $91.17 | $86.67 | $87.17 | $86.90 | 931,620 |
| 2020-01-30 | $88.84 | $91.56 | $88.38 | $91.40 | $91.11 | 719,487 |
| 2020-01-29 | $90.80 | $91.76 | $89.75 | $89.91 | $89.63 | 851,393 |
| 2020-01-28 | $92.25 | $92.47 | $90.06 | $90.20 | $89.92 | 895,329 |
| 2020-01-27 | $92.44 | $93.24 | $91.24 | $91.42 | $91.13 | 997,891 |
| 2020-01-24 | $97.15 | $97.47 | $94.06 | $94.95 | $94.65 | 556,151 |
| 2020-01-23 | $96.82 | $97.49 | $95.09 | $96.89 | $96.59 | 569,374 |
| 2020-01-22 | $99.11 | $99.49 | $98.05 | $98.08 | $97.77 | 471,211 |
| 2020-01-21 | $100.43 | $100.62 | $98.76 | $98.77 | $98.46 | 840,435 |
| 2020-01-17 | $99.98 | $100.98 | $99.40 | $100.95 | $100.63 | 716,995 |
| 2020-01-16 | $99.52 | $100.78 | $99.04 | $99.39 | $99.08 | 603,211 |
| 2020-01-15 | $99.21 | $99.94 | $98.19 | $98.74 | $98.43 | 741,730 |
| 2020-01-14 | $100.01 | $101.27 | $99.82 | $99.90 | $99.59 | 792,174 |
| 2020-01-13 | $100.63 | $101.25 | $99.75 | $100.25 | $99.93 | 657,732 |
| 2020-01-10 | $103.27 | $103.43 | $100.42 | $100.48 | $100.16 | 930,748 |
| 2020-01-09 | $106.54 | $107.40 | $100.33 | $103.30 | $102.98 | 1,921,019 |
| 2020-01-08 | $106.72 | $108.06 | $105.61 | $106.23 | $105.90 | 631,881 |
| 2020-01-07 | $105.64 | $106.80 | $104.69 | $105.65 | $105.32 | 552,738 |
| 2020-01-06 | $102.38 | $105.71 | $101.97 | $105.64 | $105.31 | 683,625 |
| 2020-01-03 | $103.57 | $104.84 | $102.85 | $103.29 | $102.97 | 641,964 |
| 2020-01-02 | $105.94 | $106.41 | $104.55 | $105.35 | $105.02 | 835,401 |
| 2019-12-31 | $104.01 | $105.60 | $103.60 | $105.15 | $104.82 | 383,294 |
| 2019-12-30 | $104.08 | $105.08 | $103.14 | $104.01 | $103.68 | 356,884 |
| 2019-12-27 | $104.81 | $105.73 | $103.86 | $104.05 | $103.72 | 497,858 |
| 2019-12-26 | $105.00 | $105.72 | $104.34 | $104.90 | $104.57 | 290,934 |
| 2019-12-24 | $105.07 | $105.12 | $103.98 | $104.67 | $104.34 | 190,871 |
| 2019-12-23 | $105.29 | $105.42 | $104.09 | $104.90 | $104.57 | 674,585 |
| 2019-12-20 | $105.30 | $105.90 | $104.64 | $105.23 | $104.90 | 966,903 |
| 2019-12-19 | $106.47 | $106.86 | $104.59 | $104.66 | $104.33 | 847,691 |
| 2019-12-18 | $105.77 | $107.30 | $105.08 | $106.91 | $106.57 | 753,731 |
| 2019-12-17 | $104.43 | $105.52 | $103.53 | $105.37 | $105.04 | 946,452 |
| 2019-12-16 | $105.44 | $106.20 | $104.13 | $104.50 | $104.17 | 647,065 |
| 2019-12-13 | $105.83 | $106.99 | $104.24 | $104.41 | $104.08 | 883,546 |
| 2019-12-12 | $102.77 | $105.37 | $101.63 | $105.13 | $104.80 | 799,348 |
| 2019-12-11 | $100.96 | $102.67 | $100.30 | $102.50 | $102.18 | 767,043 |
| 2019-12-10 | $102.24 | $103.77 | $101.28 | $101.36 | $101.04 | 832,069 |
| 2019-12-09 | $101.37 | $102.81 | $101.00 | $102.27 | $101.95 | 800,291 |
| 2019-12-06 | $101.28 | $103.44 | $101.21 | $101.41 | $101.09 | 955,165 |
| 2019-12-05 | $98.14 | $100.76 | $97.88 | $100.73 | $100.41 | 1,262,272 |
| 2019-12-04 | $94.19 | $97.77 | $93.51 | $97.35 | $97.04 | 1,040,251 |
| 2019-12-03 | $94.73 | $94.96 | $93.29 | $94.07 | $93.77 | 1,225,869 |
| 2019-12-02 | $97.14 | $97.94 | $96.03 | $96.73 | $96.43 | 977,048 |
| 2019-11-29 | $96.87 | $98.06 | $95.88 | $96.96 | $96.66 | 559,868 |
| 2019-11-27 | $99.57 | $99.86 | $96.60 | $97.45 | $97.14 | 1,123,715 |
| 2019-11-26 | $102.00 | $103.00 | $99.41 | $100.05 | $99.74 | 2,388,682 |
| 2019-11-25 | $100.72 | $100.99 | $99.00 | $100.58 | $100.23 | 2,006,235 |
| 2019-11-22 | $98.47 | $100.34 | $97.39 | $99.82 | $99.47 | 1,066,589 |
| 2019-11-21 | $97.77 | $98.73 | $96.78 | $97.16 | $96.82 | 1,645,421 |
| 2019-11-20 | $98.17 | $98.19 | $96.27 | $97.81 | $97.47 | 1,024,460 |
| 2019-11-19 | $99.52 | $99.75 | $97.71 | $98.20 | $97.85 | 865,587 |
| 2019-11-18 | $99.59 | $99.92 | $97.81 | $99.81 | $99.46 | 790,912 |
| 2019-11-15 | $98.57 | $99.95 | $97.75 | $99.92 | $99.57 | 745,419 |
| 2019-11-14 | $97.17 | $98.60 | $96.89 | $97.84 | $97.50 | 596,881 |
| 2019-11-13 | $96.16 | $96.95 | $95.47 | $96.73 | $96.39 | 609,819 |
| 2019-11-12 | $97.10 | $97.96 | $96.08 | $96.88 | $96.54 | 591,626 |
| 2019-11-11 | $97.21 | $97.76 | $96.20 | $96.72 | $96.38 | 602,107 |
| 2019-11-08 | $97.47 | $98.12 | $95.43 | $97.96 | $97.62 | 891,128 |
| 2019-11-07 | $96.95 | $100.92 | $96.72 | $97.66 | $97.32 | 1,486,868 |
| 2019-11-06 | $94.58 | $94.74 | $92.35 | $93.20 | $92.87 | 1,022,551 |
| 2019-11-05 | $93.66 | $96.93 | $93.42 | $94.95 | $94.62 | 1,254,410 |
| 2019-11-04 | $91.01 | $93.45 | $90.91 | $93.38 | $93.05 | 891,322 |
| 2019-11-01 | $88.09 | $90.19 | $88.09 | $90.09 | $89.77 | 665,834 |
| 2019-10-31 | $87.90 | $88.30 | $85.23 | $87.16 | $86.85 | 905,967 |
| 2019-10-30 | $88.59 | $89.10 | $87.44 | $88.38 | $88.07 | 624,573 |
| 2019-10-29 | $89.42 | $89.61 | $88.23 | $88.42 | $88.11 | 867,158 |
| 2019-10-28 | $90.95 | $93.22 | $89.61 | $89.67 | $89.35 | 1,118,492 |
| 2019-10-25 | $89.02 | $93.37 | $89.02 | $92.77 | $92.44 | 798,425 |
| 2019-10-24 | $92.13 | $92.42 | $89.58 | $90.84 | $90.52 | 659,427 |
| 2019-10-23 | $92.29 | $92.47 | $90.71 | $91.75 | $91.43 | 889,867 |
| 2019-10-22 | $89.48 | $92.74 | $88.97 | $92.39 | $92.06 | 1,167,307 |
| 2019-10-21 | $88.47 | $90.33 | $88.47 | $89.35 | $89.04 | 891,363 |
| 2019-10-18 | $86.07 | $87.57 | $85.52 | $87.39 | $87.08 | 797,632 |
| 2019-10-17 | $88.50 | $88.99 | $86.71 | $87.38 | $87.07 | 951,071 |
| 2019-10-16 | $87.43 | $88.75 | $87.36 | $87.65 | $87.34 | 637,554 |
| 2019-10-15 | $87.17 | $88.67 | $86.54 | $87.56 | $87.25 | 588,306 |
| 2019-10-14 | $86.92 | $87.72 | $85.28 | $86.94 | $86.63 | 827,340 |
| 2019-10-11 | $85.22 | $88.71 | $85.22 | $87.72 | $87.41 | 1,197,254 |
| 2019-10-10 | $83.01 | $84.86 | $82.57 | $83.80 | $83.51 | 1,124,746 |
| 2019-10-09 | $81.94 | $83.25 | $81.63 | $82.76 | $82.47 | 913,267 |
| 2019-10-08 | $82.46 | $82.76 | $80.43 | $80.81 | $80.53 | 1,074,835 |
| 2019-10-07 | $84.27 | $84.76 | $83.52 | $83.71 | $83.42 | 989,486 |
| 2019-10-04 | $83.93 | $84.68 | $82.78 | $84.48 | $84.18 | 1,363,774 |
| 2019-10-03 | $82.88 | $84.02 | $81.12 | $83.87 | $83.57 | 1,230,784 |
| 2019-10-02 | $84.59 | $85.09 | $82.64 | $82.90 | $82.61 | 1,213,558 |
| 2019-10-01 | $88.70 | $89.70 | $85.66 | $85.66 | $85.36 | 1,581,492 |
| 2019-09-30 | $88.02 | $88.68 | $87.46 | $88.23 | $87.92 | 753,168 |
| 2019-09-27 | $87.10 | $89.07 | $86.88 | $87.72 | $87.41 | 764,549 |
| 2019-09-26 | $87.37 | $87.62 | $86.41 | $86.78 | $86.47 | 920,221 |
| 2019-09-25 | $85.96 | $87.74 | $85.60 | $87.26 | $86.95 | 918,095 |
| 2019-09-24 | $87.53 | $87.53 | $84.77 | $85.75 | $85.45 | 846,200 |
| 2019-09-23 | $85.26 | $87.72 | $84.43 | $87.00 | $86.69 | 1,087,490 |
| 2019-09-20 | $87.36 | $88.75 | $86.01 | $86.11 | $85.81 | 1,430,602 |
| 2019-09-19 | $89.16 | $89.16 | $86.13 | $86.74 | $86.43 | 1,062,524 |
| 2019-09-18 | $87.80 | $89.12 | $87.26 | $89.02 | $88.71 | 977,159 |
| 2019-09-17 | $90.31 | $90.31 | $87.41 | $88.45 | $88.14 | 1,385,862 |
| 2019-09-16 | $89.36 | $91.27 | $88.75 | $90.62 | $90.30 | 1,221,921 |
| 2019-09-13 | $91.06 | $92.80 | $90.39 | $90.61 | $90.29 | 1,030,520 |
| 2019-09-12 | $89.79 | $90.91 | $87.71 | $90.39 | $90.07 | 1,405,346 |
| 2019-09-11 | $90.37 | $91.02 | $87.54 | $90.40 | $90.08 | 1,459,004 |
| 2019-09-10 | $88.83 | $90.78 | $88.61 | $90.54 | $90.22 | 2,017,929 |
| 2019-09-09 | $85.73 | $89.31 | $85.50 | $89.19 | $88.88 | 1,965,281 |
| 2019-09-06 | $84.98 | $85.95 | $84.00 | $85.39 | $85.09 | 1,916,256 |
| 2019-09-05 | $82.52 | $84.74 | $82.52 | $84.56 | $84.26 | 2,163,302 |
| 2019-09-04 | $79.06 | $81.77 | $78.55 | $81.08 | $80.79 | 3,309,882 |
| 2019-09-03 | $75.55 | $76.01 | $74.08 | $74.30 | $74.04 | 2,435,990 |
| 2019-08-30 | $76.50 | $78.63 | $75.73 | $75.80 | $75.53 | 1,878,755 |
| 2019-08-29 | $77.57 | $79.36 | $73.41 | $76.00 | $75.73 | 3,998,247 |
| 2019-08-28 | $69.31 | $71.92 | $69.00 | $71.57 | $71.28 | 1,448,840 |
| 2019-08-27 | $71.08 | $71.50 | $69.63 | $69.81 | $69.53 | 1,113,394 |
| 2019-08-26 | $69.88 | $70.81 | $69.12 | $70.48 | $70.20 | 1,136,284 |
| 2019-08-23 | $71.56 | $72.37 | $68.76 | $69.01 | $68.73 | 2,124,334 |
| 2019-08-22 | $72.00 | $73.34 | $71.74 | $72.74 | $72.45 | 1,322,383 |
| 2019-08-21 | $72.58 | $72.75 | $71.33 | $71.99 | $71.70 | 730,021 |
| 2019-08-20 | $71.40 | $72.02 | $70.77 | $71.84 | $71.55 | 871,843 |
| 2019-08-19 | $72.25 | $72.95 | $71.91 | $71.96 | $71.67 | 1,135,525 |
| 2019-08-16 | $69.59 | $71.44 | $69.20 | $70.72 | $70.44 | 1,361,199 |
| 2019-08-15 | $69.55 | $69.97 | $67.41 | $69.19 | $68.91 | 2,416,161 |
| 2019-08-14 | $72.00 | $72.00 | $68.60 | $69.36 | $69.08 | 1,876,474 |
| 2019-08-13 | $71.73 | $77.17 | $71.50 | $74.67 | $74.37 | 2,115,267 |
| 2019-08-12 | $74.02 | $74.25 | $71.47 | $72.10 | $71.81 | 1,303,800 |
| 2019-08-09 | $78.06 | $78.15 | $74.61 | $74.66 | $74.36 | 1,104,045 |
| 2019-08-08 | $78.37 | $79.02 | $77.78 | $78.58 | $78.26 | 1,352,559 |
| 2019-08-07 | $77.30 | $78.21 | $76.42 | $77.86 | $77.55 | 1,385,955 |
| 2019-08-06 | $76.99 | $78.27 | $76.17 | $77.86 | $77.55 | 1,418,350 |
| 2019-08-05 | $78.92 | $78.98 | $75.60 | $76.60 | $76.29 | 2,211,087 |
| 2019-08-02 | $82.63 | $84.40 | $80.49 | $80.50 | $80.18 | 2,198,170 |
| 2019-08-01 | $88.47 | $88.92 | $80.80 | $82.80 | $82.47 | 1,807,429 |
| 2019-07-31 | $88.97 | $89.52 | $87.31 | $88.92 | $88.56 | 1,417,570 |
| 2019-07-30 | $88.90 | $89.53 | $87.06 | $89.08 | $88.72 | 1,481,771 |
| 2019-07-29 | $88.90 | $89.52 | $87.62 | $89.08 | $88.72 | 971,358 |
| 2019-07-26 | $89.58 | $90.05 | $88.04 | $89.31 | $88.95 | 938,085 |
| 2019-07-25 | $89.36 | $90.93 | $89.14 | $89.38 | $89.02 | 1,068,927 |
| 2019-07-24 | $88.50 | $90.28 | $87.93 | $89.21 | $88.85 | 925,489 |
| 2019-07-23 | $87.19 | $88.65 | $86.60 | $88.06 | $87.71 | 996,849 |
| 2019-07-22 | $88.65 | $89.46 | $86.61 | $86.68 | $86.33 | 866,432 |
| 2019-07-19 | $88.33 | $89.60 | $87.85 | $88.25 | $87.90 | 1,096,500 |
| 2019-07-18 | $89.52 | $89.73 | $87.16 | $87.87 | $87.52 | 1,618,648 |
| 2019-07-17 | $88.16 | $90.14 | $88.16 | $89.57 | $89.21 | 2,941,522 |
| 2019-07-16 | $90.76 | $92.90 | $90.39 | $92.50 | $92.13 | 1,041,641 |
| 2019-07-15 | $89.76 | $91.58 | $89.56 | $90.48 | $90.12 | 1,814,990 |
| 2019-07-12 | $88.66 | $90.46 | $88.41 | $89.19 | $88.83 | 1,284,660 |
| 2019-07-11 | $87.71 | $88.48 | $86.92 | $88.24 | $87.89 | 1,757,218 |
| 2019-07-10 | $90.31 | $90.46 | $87.31 | $87.47 | $87.12 | 1,659,553 |
| 2019-07-09 | $91.75 | $91.75 | $89.89 | $90.07 | $89.71 | 1,229,642 |
| 2019-07-08 | $92.32 | $93.67 | $91.84 | $91.90 | $91.53 | 852,186 |
| 2019-07-05 | $93.88 | $93.90 | $91.52 | $92.82 | $92.45 | 901,719 |
| 2019-07-03 | $94.13 | $94.55 | $92.99 | $93.66 | $93.28 | 661,660 |
| 2019-07-02 | $95.17 | $95.17 | $92.38 | $93.72 | $93.34 | 1,011,308 |
| 2019-07-01 | $97.22 | $98.79 | $94.11 | $95.26 | $94.88 | 2,030,405 |
| 2019-06-28 | $93.11 | $94.95 | $93.11 | $94.64 | $94.26 | 1,174,310 |
| 2019-06-27 | $94.94 | $95.50 | $92.37 | $93.28 | $92.91 | 863,420 |
| 2019-06-26 | $91.81 | $94.51 | $91.54 | $93.56 | $93.18 | 1,048,071 |
| 2019-06-25 | $92.48 | $92.48 | $91.04 | $91.29 | $90.92 | 990,524 |
| 2019-06-24 | $92.84 | $94.18 | $91.99 | $92.63 | $92.26 | 1,248,251 |
| 2019-06-21 | $90.50 | $93.29 | $89.97 | $93.26 | $92.89 | 2,188,571 |
| 2019-06-20 | $89.15 | $90.49 | $88.86 | $90.43 | $90.07 | 1,065,545 |
| 2019-06-19 | $89.73 | $90.38 | $87.56 | $87.87 | $87.52 | 940,593 |
| 2019-06-18 | $89.11 | $92.25 | $89.07 | $89.64 | $89.28 | 1,324,493 |
| 2019-06-17 | $87.71 | $89.47 | $87.31 | $88.32 | $87.97 | 1,061,076 |
| 2019-06-14 | $89.40 | $89.48 | $87.57 | $88.05 | $87.70 | 1,214,460 |
| 2019-06-13 | $88.23 | $89.93 | $87.87 | $89.77 | $89.41 | 741,403 |
| 2019-06-12 | $88.43 | $88.82 | $87.13 | $87.30 | $86.95 | 1,436,187 |
| 2019-06-11 | $90.45 | $92.01 | $88.59 | $88.70 | $88.34 | 1,135,604 |
| 2019-06-10 | $88.53 | $91.50 | $88.53 | $89.77 | $89.41 | 922,844 |
| 2019-06-07 | $87.88 | $89.10 | $86.85 | $88.37 | $88.02 | 1,351,974 |
| 2019-06-06 | $88.95 | $89.20 | $86.63 | $87.88 | $87.53 | 1,111,451 |
| 2019-06-05 | $91.69 | $92.41 | $87.95 | $89.26 | $88.90 | 1,557,810 |
| 2019-06-04 | $89.26 | $91.56 | $88.24 | $91.05 | $90.68 | 2,019,966 |
| 2019-06-03 | $84.64 | $89.67 | $84.64 | $87.72 | $87.37 | 3,332,898 |
| 2019-05-31 | $82.84 | $85.74 | $82.51 | $85.19 | $84.85 | 2,876,921 |
| 2019-05-30 | $89.99 | $91.39 | $84.32 | $84.49 | $84.15 | 7,940,487 |
| 2019-05-29 | $104.00 | $104.52 | $98.75 | $99.25 | $98.85 | 2,504,652 |
| 2019-05-28 | $106.76 | $107.98 | $105.28 | $105.90 | $105.48 | 1,416,022 |
| 2019-05-24 | $107.78 | $108.94 | $106.44 | $106.96 | $106.53 | 1,347,523 |
| 2019-05-23 | $108.71 | $108.71 | $104.81 | $107.29 | $106.86 | 1,586,283 |
| 2019-05-22 | $109.55 | $112.06 | $109.38 | $109.57 | $109.13 | 1,970,660 |
| 2019-05-21 | $106.43 | $108.85 | $105.86 | $108.52 | $108.08 | 1,077,323 |
| 2019-05-20 | $107.61 | $108.01 | $105.73 | $106.06 | $105.60 | 1,065,345 |
| 2019-05-17 | $109.47 | $110.64 | $108.65 | $108.71 | $108.24 | 801,953 |
| 2019-05-16 | $110.97 | $111.94 | $110.18 | $110.40 | $109.92 | 805,852 |
| 2019-05-15 | $111.76 | $112.44 | $110.61 | $110.93 | $110.45 | 1,180,461 |
| 2019-05-14 | $112.83 | $113.60 | $110.85 | $112.37 | $111.88 | 1,316,879 |
| 2019-05-13 | $116.26 | $117.32 | $112.02 | $112.50 | $112.01 | 1,568,861 |
| 2019-05-10 | $120.14 | $120.92 | $116.32 | $119.39 | $118.87 | 983,792 |
| 2019-05-09 | $121.12 | $121.58 | $118.34 | $120.65 | $120.12 | 1,085,022 |
| 2019-05-08 | $121.54 | $123.41 | $120.61 | $121.44 | $120.91 | 885,424 |
| 2019-05-07 | $123.00 | $123.36 | $120.27 | $121.82 | $121.29 | 1,051,086 |
| 2019-05-06 | $124.64 | $124.99 | $123.10 | $123.98 | $123.44 | 752,725 |
| 2019-05-03 | $128.10 | $128.63 | $126.40 | $127.18 | $126.63 | 682,310 |
| 2019-05-02 | $128.61 | $130.19 | $127.60 | $127.85 | $127.29 | 737,221 |
| 2019-05-01 | $129.64 | $130.29 | $128.28 | $128.32 | $127.76 | 551,948 |
| 2019-04-30 | $130.19 | $131.28 | $128.66 | $128.99 | $128.43 | 789,051 |
| 2019-04-29 | $130.56 | $131.58 | $129.94 | $130.64 | $130.07 | 738,873 |
| 2019-04-26 | $130.02 | $131.28 | $128.97 | $131.02 | $130.45 | 713,861 |
| 2019-04-25 | $132.45 | $132.60 | $130.02 | $130.03 | $129.46 | 641,739 |
| 2019-04-24 | $132.09 | $133.30 | $131.02 | $132.71 | $132.13 | 556,206 |
| 2019-04-23 | $131.41 | $132.20 | $129.50 | $132.13 | $131.55 | 1,280,119 |
| 2019-04-22 | $132.00 | $132.37 | $130.50 | $130.93 | $130.36 | 782,522 |
| 2019-04-18 | $132.47 | $134.24 | $131.92 | $132.20 | $131.62 | 1,048,010 |
| 2019-04-17 | $130.39 | $132.64 | $130.39 | $132.33 | $131.75 | 1,223,347 |
| 2019-04-16 | $128.79 | $130.69 | $128.07 | $129.95 | $129.38 | 852,078 |
| 2019-04-15 | $129.16 | $130.35 | $127.97 | $128.74 | $128.18 | 904,822 |
| 2019-04-12 | $127.37 | $129.15 | $127.06 | $129.15 | $128.59 | 955,196 |
| 2019-04-11 | $127.04 | $127.89 | $126.25 | $126.91 | $126.36 | 725,121 |
| 2019-04-10 | $126.76 | $128.30 | $126.46 | $127.33 | $126.78 | 795,991 |
| 2019-04-09 | $128.89 | $129.15 | $126.51 | $126.60 | $126.05 | 1,165,314 |
| 2019-04-08 | $126.83 | $128.24 | $126.04 | $127.40 | $126.85 | 1,008,628 |
| 2019-04-05 | $128.32 | $129.70 | $126.90 | $127.26 | $126.71 | 1,385,564 |
| 2019-04-04 | $124.45 | $129.09 | $123.76 | $128.49 | $127.93 | 1,583,054 |
| 2019-04-03 | $125.00 | $125.47 | $124.13 | $124.48 | $123.94 | 1,153,122 |
| 2019-04-02 | $125.21 | $125.32 | $123.30 | $124.20 | $123.66 | 1,256,737 |
| 2019-04-01 | $123.22 | $125.16 | $122.85 | $125.03 | $124.49 | 2,051,346 |
| 2019-03-29 | $127.93 | $127.93 | $121.44 | $121.95 | $121.42 | 2,547,330 |
| 2019-03-28 | $125.16 | $132.36 | $124.80 | $127.26 | $126.71 | 5,484,568 |
| 2019-03-27 | $110.47 | $112.06 | $110.21 | $110.89 | $110.41 | 1,628,611 |
| 2019-03-26 | $110.34 | $111.20 | $109.36 | $110.10 | $109.62 | 822,330 |
| 2019-03-25 | $107.15 | $109.66 | $106.45 | $109.19 | $108.71 | 1,226,007 |
| 2019-03-22 | $108.27 | $108.60 | $106.66 | $107.21 | $106.74 | 1,444,933 |
| 2019-03-21 | $106.88 | $108.79 | $106.19 | $108.69 | $108.22 | 1,019,156 |
| 2019-03-20 | $109.78 | $110.36 | $106.86 | $107.09 | $106.62 | 1,228,509 |
| 2019-03-19 | $111.74 | $111.95 | $109.76 | $110.07 | $109.59 | 844,409 |
| 2019-03-18 | $110.52 | $111.52 | $110.06 | $111.45 | $110.96 | 1,215,375 |
| 2019-03-15 | $112.77 | $113.10 | $110.46 | $110.51 | $110.03 | 1,294,098 |
| 2019-03-14 | $113.00 | $113.22 | $112.34 | $112.72 | $112.23 | 483,652 |
| 2019-03-13 | $112.46 | $114.01 | $112.42 | $113.12 | $112.63 | 652,186 |
| 2019-03-12 | $112.31 | $112.38 | $110.79 | $112.03 | $111.54 | 662,320 |
| 2019-03-11 | $110.84 | $112.03 | $110.37 | $111.99 | $111.50 | 601,993 |
| 2019-03-08 | $109.24 | $110.35 | $107.94 | $110.28 | $109.80 | 836,316 |
| 2019-03-07 | $109.74 | $110.53 | $108.57 | $110.26 | $109.78 | 1,079,327 |
| 2019-03-06 | $111.46 | $111.75 | $109.38 | $110.10 | $109.62 | 1,108,547 |
| 2019-03-05 | $112.48 | $112.50 | $110.83 | $111.23 | $110.75 | 1,163,910 |
| 2019-03-04 | $115.33 | $115.51 | $111.76 | $112.10 | $111.61 | 1,276,211 |
| 2019-03-01 | $116.37 | $118.43 | $114.36 | $115.12 | $114.62 | 950,991 |
| 2019-02-28 | $116.14 | $116.14 | $114.74 | $114.84 | $114.34 | 927,063 |
| 2019-02-27 | $115.45 | $116.84 | $114.91 | $116.31 | $115.80 | 816,802 |
| 2019-02-26 | $115.81 | $117.68 | $115.08 | $115.72 | $115.18 | 707,315 |
| 2019-02-25 | $118.85 | $118.93 | $115.62 | $115.82 | $115.28 | 1,512,418 |
| 2019-02-22 | $116.02 | $117.70 | $115.40 | $117.62 | $117.07 | 1,081,955 |
| 2019-02-21 | $113.91 | $115.39 | $113.70 | $115.10 | $114.56 | 911,475 |
| 2019-02-20 | $113.07 | $114.66 | $112.53 | $114.06 | $113.53 | 1,054,198 |
| 2019-02-19 | $112.96 | $113.38 | $112.53 | $112.72 | $112.19 | 987,489 |
| 2019-02-15 | $113.54 | $114.34 | $112.66 | $112.90 | $112.37 | 765,752 |
| 2019-02-14 | $111.21 | $112.73 | $110.97 | $112.39 | $111.86 | 846,941 |
| 2019-02-13 | $114.60 | $114.92 | $112.28 | $112.53 | $112.00 | 759,918 |
| 2019-02-12 | $113.24 | $114.83 | $112.60 | $114.33 | $113.80 | 1,096,410 |
| 2019-02-11 | $111.30 | $113.45 | $111.30 | $112.78 | $112.25 | 691,650 |
| 2019-02-08 | $109.86 | $110.91 | $109.58 | $110.89 | $110.37 | 851,091 |
| 2019-02-07 | $111.35 | $111.84 | $109.86 | $111.20 | $110.68 | 1,090,957 |
| 2019-02-06 | $112.15 | $112.49 | $111.24 | $112.27 | $111.75 | 677,695 |
| 2019-02-05 | $110.49 | $112.97 | $110.49 | $111.81 | $111.29 | 1,007,926 |
| 2019-02-04 | $108.79 | $109.25 | $107.73 | $108.91 | $108.40 | 1,011,630 |
| 2019-02-01 | $109.50 | $109.68 | $108.06 | $108.76 | $108.25 | 1,067,171 |
| 2019-01-31 | $110.38 | $110.43 | $108.47 | $109.11 | $108.60 | 803,919 |
| 2019-01-30 | $109.05 | $110.38 | $107.51 | $110.35 | $109.83 | 806,240 |
| 2019-01-29 | $108.42 | $108.87 | $106.39 | $108.25 | $107.74 | 792,414 |
| 2019-01-28 | $106.96 | $108.49 | $106.76 | $108.45 | $107.94 | 537,846 |
| 2019-01-25 | $107.48 | $108.98 | $106.92 | $108.37 | $107.86 | 590,349 |
| 2019-01-24 | $104.21 | $106.09 | $103.92 | $105.99 | $105.49 | 581,648 |
| 2019-01-23 | $106.16 | $106.24 | $102.67 | $104.20 | $103.71 | 1,268,649 |
| 2019-01-22 | $108.60 | $109.46 | $104.64 | $105.05 | $104.56 | 1,257,727 |
| 2019-01-18 | $109.60 | $110.84 | $108.58 | $110.18 | $109.66 | 1,634,279 |
| 2019-01-17 | $103.74 | $108.04 | $103.68 | $107.56 | $107.06 | 1,164,861 |
| 2019-01-16 | $104.48 | $105.98 | $104.31 | $104.55 | $104.06 | 909,194 |
| 2019-01-15 | $105.00 | $105.16 | $103.26 | $104.42 | $103.93 | 1,011,818 |
| 2019-01-14 | $104.76 | $105.42 | $103.39 | $104.48 | $103.99 | 1,757,855 |
| 2019-01-11 | $105.60 | $107.64 | $104.38 | $105.77 | $105.28 | 2,323,498 |
| 2019-01-10 | $97.76 | $99.96 | $97.33 | $98.94 | $98.48 | 1,558,754 |
| 2019-01-09 | $102.87 | $103.34 | $101.19 | $102.61 | $102.13 | 1,055,470 |
| 2019-01-08 | $100.38 | $101.96 | $99.39 | $101.35 | $100.88 | 1,437,249 |
| 2019-01-07 | $96.10 | $99.81 | $96.10 | $98.56 | $98.10 | 1,860,497 |
| 2019-01-04 | $92.21 | $95.40 | $92.16 | $93.87 | $93.43 | 1,061,723 |
| 2019-01-03 | $92.97 | $92.97 | $89.93 | $90.71 | $90.29 | 1,286,192 |
| 2019-01-02 | $91.25 | $94.32 | $90.65 | $93.49 | $93.05 | 897,263 |
| 2018-12-31 | $92.55 | $93.52 | $91.92 | $92.95 | $92.52 | 909,513 |
| 2018-12-28 | $92.31 | $93.86 | $91.05 | $92.34 | $91.91 | 1,475,640 |
| 2018-12-27 | $90.58 | $91.86 | $88.47 | $91.86 | $91.43 | 884,974 |
| 2018-12-26 | $86.95 | $92.21 | $86.79 | $92.16 | $91.73 | 1,248,989 |
| 2018-12-24 | $88.15 | $88.77 | $86.46 | $86.83 | $86.42 | 689,908 |
| 2018-12-21 | $90.92 | $92.98 | $88.69 | $88.72 | $88.31 | 1,663,442 |
| 2018-12-20 | $91.65 | $92.82 | $89.09 | $90.34 | $89.92 | 1,606,082 |
| 2018-12-19 | $92.91 | $94.28 | $90.68 | $91.47 | $91.04 | 1,906,594 |
| 2018-12-18 | $92.11 | $94.43 | $91.59 | $92.32 | $91.89 | 1,799,042 |
| 2018-12-17 | $92.04 | $94.34 | $90.51 | $91.34 | $90.91 | 1,795,565 |
| 2018-12-14 | $93.38 | $96.28 | $92.73 | $93.21 | $92.77 | 1,222,049 |
| 2018-12-13 | $98.91 | $99.31 | $94.50 | $94.59 | $94.15 | 1,194,237 |
| 2018-12-12 | $100.27 | $100.86 | $98.29 | $98.58 | $98.12 | 1,271,758 |
| 2018-12-11 | $101.84 | $103.00 | $98.58 | $99.09 | $98.63 | 1,233,976 |
| 2018-12-10 | $102.44 | $103.17 | $99.35 | $100.79 | $100.32 | 1,136,324 |
| 2018-12-07 | $106.04 | $107.78 | $101.67 | $102.44 | $101.96 | 1,169,408 |
| 2018-12-06 | $105.75 | $106.73 | $102.76 | $106.65 | $106.15 | 1,322,077 |
| 2018-12-04 | $113.97 | $115.49 | $106.23 | $107.29 | $106.79 | 1,444,200 |
| 2018-12-03 | $113.29 | $116.89 | $113.28 | $114.25 | $113.72 | 2,579,881 |
| 2018-11-30 | $109.11 | $115.36 | $109.11 | $110.51 | $109.99 | 3,135,628 |
| 2018-11-29 | $110.91 | $112.00 | $109.14 | $109.77 | $109.26 | 1,848,362 |
| 2018-11-28 | $110.31 | $111.79 | $108.63 | $110.91 | $110.39 | 2,314,842 |
| 2018-11-27 | $111.00 | $112.00 | $108.54 | $110.10 | $109.59 | 1,731,511 |
| 2018-11-26 | $111.34 | $113.40 | $110.91 | $112.56 | $112.00 | 1,222,313 |
| 2018-11-23 | $110.79 | $111.44 | $110.04 | $110.12 | $109.57 | 405,460 |
| 2018-11-21 | $109.00 | $112.04 | $108.36 | $111.69 | $111.13 | 1,149,372 |
| 2018-11-20 | $108.12 | $109.52 | $106.63 | $107.91 | $107.37 | 1,680,973 |
| 2018-11-19 | $114.92 | $115.53 | $110.00 | $110.90 | $110.34 | 1,086,844 |
| 2018-11-16 | $116.39 | $116.39 | $114.13 | $115.65 | $115.07 | 1,336,353 |
| 2018-11-15 | $119.41 | $120.45 | $115.05 | $117.35 | $116.76 | 1,320,772 |
| 2018-11-14 | $122.44 | $124.95 | $120.38 | $121.07 | $120.46 | 1,090,154 |
| 2018-11-13 | $120.75 | $122.70 | $119.99 | $120.43 | $119.83 | 528,403 |
| 2018-11-12 | $121.71 | $123.64 | $119.44 | $119.84 | $119.24 | 1,038,911 |
| 2018-11-09 | $126.03 | $126.27 | $121.01 | $121.41 | $120.80 | 604,605 |
| 2018-11-08 | $123.92 | $126.94 | $123.03 | $126.28 | $125.65 | 1,292,011 |
| 2018-11-07 | $124.91 | $124.91 | $121.01 | $124.21 | $123.59 | 1,471,122 |
| 2018-11-06 | $126.32 | $126.64 | $124.26 | $125.24 | $124.61 | 669,480 |
| 2018-11-05 | $126.52 | $127.55 | $123.89 | $127.23 | $126.59 | 676,815 |
| 2018-11-02 | $126.99 | $128.73 | $124.04 | $126.19 | $125.56 | 842,301 |
| 2018-11-01 | $120.64 | $126.35 | $119.62 | $125.81 | $125.18 | 1,157,277 |
| 2018-10-31 | $119.70 | $123.28 | $119.54 | $120.79 | $120.18 | 1,120,583 |
| 2018-10-30 | $119.43 | $121.09 | $117.34 | $118.06 | $117.47 | 1,105,010 |
| 2018-10-29 | $120.24 | $122.07 | $116.71 | $118.39 | $117.80 | 906,371 |
| 2018-10-26 | $119.29 | $121.05 | $116.52 | $118.55 | $117.96 | 800,455 |
| 2018-10-25 | $119.85 | $121.78 | $119.62 | $120.70 | $120.09 | 728,697 |
| 2018-10-24 | $120.69 | $124.00 | $118.98 | $119.19 | $118.59 | 1,096,560 |
| 2018-10-23 | $119.60 | $120.98 | $117.66 | $120.51 | $119.91 | 831,613 |
| 2018-10-22 | $121.64 | $122.29 | $120.06 | $121.58 | $120.97 | 868,930 |
| 2018-10-19 | $126.37 | $126.94 | $121.09 | $121.21 | $120.60 | 1,267,499 |
| 2018-10-18 | $127.65 | $128.81 | $125.72 | $126.30 | $125.67 | 844,326 |
| 2018-10-17 | $129.68 | $130.92 | $127.53 | $127.96 | $127.32 | 770,740 |
| 2018-10-16 | $127.62 | $130.02 | $126.16 | $129.72 | $129.07 | 691,252 |
| 2018-10-15 | $125.49 | $127.75 | $125.20 | $126.59 | $125.96 | 633,300 |
| 2018-10-12 | $126.69 | $127.60 | $124.86 | $126.05 | $125.42 | 947,604 |
| 2018-10-11 | $124.50 | $127.81 | $123.26 | $124.30 | $123.68 | 1,321,706 |
| 2018-10-10 | $133.81 | $133.81 | $124.58 | $124.75 | $124.12 | 1,865,823 |
| 2018-10-09 | $133.78 | $136.30 | $132.91 | $134.62 | $133.95 | 995,391 |
| 2018-10-08 | $132.35 | $134.86 | $131.76 | $134.43 | $133.76 | 992,706 |
| 2018-10-05 | $134.59 | $135.03 | $130.90 | $132.90 | $132.23 | 1,610,876 |
| 2018-10-04 | $138.09 | $138.62 | $133.50 | $134.15 | $133.48 | 1,288,828 |
| 2018-10-03 | $137.58 | $139.90 | $137.01 | $138.71 | $138.01 | 902,303 |
| 2018-10-02 | $141.16 | $141.72 | $137.08 | $137.13 | $136.44 | 1,143,073 |
| 2018-10-01 | $144.50 | $145.25 | $141.30 | $141.32 | $140.61 | 854,408 |
| 2018-09-28 | $143.39 | $144.73 | $143.12 | $144.40 | $143.68 | 972,737 |
| 2018-09-27 | $142.73 | $144.73 | $142.31 | $144.05 | $143.33 | 966,919 |
| 2018-09-26 | $140.79 | $144.31 | $139.67 | $142.69 | $141.97 | 1,002,413 |
| 2018-09-25 | $140.44 | $140.46 | $138.90 | $140.04 | $139.34 | 885,916 |
| 2018-09-24 | $140.98 | $141.70 | $139.71 | $140.50 | $139.80 | 1,373,372 |
| 2018-09-21 | $143.69 | $143.69 | $141.07 | $141.62 | $140.91 | 1,465,091 |
| 2018-09-20 | $141.21 | $142.92 | $140.23 | $142.57 | $141.86 | 1,350,833 |
| 2018-09-19 | $138.53 | $139.12 | $137.02 | $139.05 | $138.35 | 1,039,975 |
| 2018-09-18 | $138.69 | $139.59 | $137.23 | $137.80 | $137.11 | 1,069,087 |
| 2018-09-17 | $139.11 | $139.70 | $138.03 | $138.61 | $137.92 | 950,176 |
| 2018-09-14 | $139.99 | $140.84 | $138.00 | $139.54 | $138.84 | 1,093,686 |
| 2018-09-13 | $140.16 | $141.55 | $139.24 | $139.68 | $138.98 | 905,552 |
| 2018-09-12 | $138.21 | $139.85 | $137.62 | $139.59 | $138.89 | 1,109,451 |
| 2018-09-11 | $136.35 | $138.43 | $135.34 | $138.32 | $137.63 | 1,617,436 |
| 2018-09-10 | $132.83 | $136.82 | $132.78 | $136.56 | $135.88 | 1,598,963 |
| 2018-09-07 | $135.54 | $136.07 | $131.60 | $132.55 | $131.89 | 2,113,418 |
| 2018-09-06 | $137.73 | $140.46 | $136.22 | $136.40 | $135.72 | 1,908,257 |
| 2018-09-05 | $136.28 | $137.28 | $134.79 | $136.94 | $136.25 | 2,004,739 |
| 2018-09-04 | $142.35 | $143.08 | $136.30 | $136.43 | $135.75 | 2,526,608 |
| 2018-08-31 | $142.29 | $144.31 | $140.25 | $143.16 | $142.44 | 2,708,986 |
| 2018-08-30 | $156.00 | $156.47 | $141.00 | $141.67 | $140.96 | 5,233,607 |
| 2018-08-29 | $155.28 | $157.11 | $153.06 | $156.67 | $155.88 | 1,989,317 |
| 2018-08-28 | $155.34 | $157.20 | $153.69 | $155.94 | $155.16 | 1,026,538 |
| 2018-08-27 | $155.62 | $156.59 | $153.69 | $154.66 | $153.85 | 897,406 |
| 2018-08-24 | $153.88 | $154.84 | $151.61 | $154.53 | $153.72 | 919,503 |
| 2018-08-23 | $154.42 | $156.09 | $153.54 | $153.98 | $153.17 | 873,418 |
| 2018-08-22 | $152.13 | $156.34 | $152.13 | $154.69 | $153.88 | 1,137,607 |
| 2018-08-21 | $152.22 | $153.99 | $151.69 | $152.55 | $151.75 | 1,132,290 |
| 2018-08-20 | $150.28 | $151.77 | $149.86 | $151.56 | $150.76 | 846,375 |
| 2018-08-17 | $148.59 | $150.09 | $147.89 | $149.19 | $148.41 | 816,785 |
| 2018-08-16 | $149.02 | $149.76 | $147.71 | $148.25 | $147.47 | 610,792 |
| 2018-08-15 | $153.38 | $153.38 | $147.54 | $148.54 | $147.76 | 724,336 |
| 2018-08-14 | $152.92 | $154.21 | $151.87 | $154.02 | $153.21 | 726,772 |
| 2018-08-13 | $154.49 | $154.50 | $152.50 | $153.24 | $152.44 | 432,973 |
| 2018-08-10 | $154.95 | $155.98 | $153.26 | $153.74 | $152.93 | 789,779 |
| 2018-08-09 | $154.13 | $157.63 | $153.29 | $156.18 | $155.36 | 652,844 |
| 2018-08-08 | $154.18 | $154.98 | $153.54 | $154.11 | $153.30 | 489,480 |
| 2018-08-07 | $152.73 | $154.17 | $152.09 | $153.73 | $152.92 | 635,711 |
| 2018-08-06 | $150.47 | $152.67 | $149.34 | $152.05 | $151.25 | 657,275 |
| 2018-08-03 | $150.71 | $151.69 | $150.25 | $150.85 | $150.06 | 479,417 |
| 2018-08-02 | $149.16 | $150.86 | $147.42 | $150.79 | $150.00 | 730,573 |
| 2018-08-01 | $152.91 | $154.41 | $150.01 | $150.17 | $149.38 | 668,474 |
| 2018-07-31 | $155.00 | $155.85 | $151.72 | $153.52 | $152.71 | 839,797 |
| 2018-07-30 | $153.53 | $154.17 | $152.36 | $153.30 | $152.49 | 724,398 |
| 2018-07-27 | $157.60 | $158.03 | $153.18 | $154.08 | $153.27 | 518,300 |
| 2018-07-26 | $157.37 | $159.84 | $156.22 | $157.50 | $156.67 | 972,993 |
| 2018-07-25 | $153.55 | $157.04 | $153.55 | $156.99 | $156.17 | 716,119 |
| 2018-07-24 | $155.28 | $156.37 | $153.52 | $153.98 | $153.17 | 1,028,953 |
| 2018-07-23 | $155.37 | $156.58 | $154.23 | $155.37 | $154.55 | 1,065,641 |
| 2018-07-20 | $154.00 | $156.40 | $153.54 | $154.47 | $153.66 | 977,816 |
| 2018-07-19 | $151.83 | $154.24 | $151.44 | $153.55 | $152.74 | 734,556 |
| 2018-07-18 | $150.79 | $152.12 | $150.34 | $151.78 | $150.98 | 846,029 |
| 2018-07-17 | $148.25 | $152.32 | $148.25 | $151.49 | $150.69 | 1,281,415 |
| 2018-07-16 | $148.49 | $149.44 | $147.90 | $148.00 | $147.22 | 927,272 |
| 2018-07-13 | $148.12 | $149.86 | $147.43 | $148.27 | $147.49 | 471,692 |
| 2018-07-12 | $148.43 | $148.96 | $147.86 | $148.21 | $147.43 | 716,973 |
| 2018-07-11 | $149.80 | $149.99 | $147.07 | $147.62 | $146.84 | 1,097,808 |
| 2018-07-10 | $149.92 | $151.48 | $149.00 | $151.31 | $150.52 | 996,146 |
| 2018-07-09 | $146.49 | $150.11 | $146.49 | $149.66 | $148.87 | 1,199,838 |
| 2018-07-06 | $145.65 | $147.66 | $145.54 | $146.42 | $145.65 | 690,488 |
| 2018-07-05 | $146.91 | $147.32 | $144.47 | $145.82 | $145.05 | 1,009,141 |
| 2018-07-03 | $148.53 | $148.95 | $145.64 | $145.87 | $145.10 | 511,381 |
| 2018-07-02 | $148.29 | $148.67 | $146.73 | $148.53 | $147.75 | 828,276 |
| 2018-06-29 | $152.23 | $154.76 | $149.64 | $149.72 | $148.93 | 960,745 |
| 2018-06-28 | $150.63 | $151.98 | $149.33 | $151.37 | $150.57 | 878,880 |
| 2018-06-27 | $153.41 | $155.66 | $150.87 | $151.70 | $150.90 | 1,049,138 |
| 2018-06-26 | $151.50 | $155.00 | $151.48 | $153.83 | $153.02 | 1,597,301 |
| 2018-06-25 | $150.70 | $150.98 | $148.80 | $149.75 | $148.96 | 1,244,412 |
| 2018-06-22 | $155.23 | $155.24 | $152.03 | $152.08 | $151.28 | 1,508,700 |
| 2018-06-21 | $157.14 | $157.51 | $154.02 | $154.40 | $153.59 | 1,089,906 |
| 2018-06-20 | $160.45 | $160.74 | $156.64 | $157.35 | $156.52 | 931,088 |
| 2018-06-19 | $161.68 | $162.46 | $159.50 | $160.39 | $159.55 | 985,460 |
| 2018-06-18 | $160.61 | $164.01 | $160.46 | $163.61 | $162.75 | 758,439 |
| 2018-06-15 | $159.73 | $161.60 | $159.57 | $161.41 | $160.56 | 987,858 |
| 2018-06-14 | $162.44 | $162.44 | $159.98 | $160.24 | $159.40 | 1,107,168 |
| 2018-06-13 | $165.93 | $166.41 | $162.00 | $162.30 | $161.45 | 878,120 |
| 2018-06-12 | $166.45 | $167.41 | $165.56 | $166.21 | $165.34 | 677,540 |
| 2018-06-11 | $168.52 | $169.22 | $166.38 | $166.50 | $165.63 | 562,243 |
| 2018-06-08 | $165.00 | $168.27 | $164.26 | $168.16 | $167.28 | 837,218 |
| 2018-06-07 | $165.00 | $167.70 | $164.60 | $165.11 | $164.24 | 969,707 |
| 2018-06-06 | $161.54 | $164.50 | $160.70 | $164.40 | $163.54 | 1,124,383 |
| 2018-06-05 | $159.85 | $161.19 | $158.80 | $160.96 | $160.11 | 947,411 |
| 2018-06-04 | $159.10 | $159.83 | $157.26 | $159.83 | $158.99 | 911,315 |
| 2018-06-01 | $162.00 | $162.49 | $157.72 | $158.96 | $158.13 | 1,283,662 |
| 2018-05-31 | $155.75 | $160.46 | $155.04 | $160.00 | $159.16 | 2,821,650 |
| 2018-05-30 | $156.00 | $157.01 | $155.37 | $155.50 | $154.68 | 2,218,082 |
| 2018-05-29 | $156.65 | $157.40 | $154.77 | $155.11 | $154.30 | 1,276,780 |
| 2018-05-25 | $157.96 | $158.87 | $157.25 | $157.82 | $156.99 | 565,898 |
| 2018-05-24 | $157.60 | $159.06 | $156.86 | $158.54 | $157.71 | 592,735 |
| 2018-05-23 | $154.38 | $158.92 | $154.23 | $158.04 | $157.21 | 1,017,447 |
| 2018-05-22 | $155.40 | $155.88 | $153.93 | $154.62 | $153.81 | 970,014 |
| 2018-05-21 | $155.53 | $156.46 | $154.31 | $154.54 | $153.73 | 718,182 |
| 2018-05-18 | $155.49 | $155.89 | $153.96 | $155.11 | $154.30 | 607,039 |
| 2018-05-17 | $154.64 | $158.25 | $154.02 | $156.24 | $155.42 | 1,037,785 |
| 2018-05-16 | $155.00 | $156.63 | $154.04 | $155.21 | $154.39 | 759,542 |
| 2018-05-15 | $153.91 | $156.11 | $153.05 | $154.61 | $153.76 | 605,319 |
| 2018-05-14 | $153.52 | $155.28 | $152.92 | $154.32 | $153.47 | 760,561 |
| 2018-05-11 | $153.25 | $153.90 | $152.46 | $153.19 | $152.35 | 492,424 |
| 2018-05-10 | $153.45 | $153.98 | $151.95 | $153.00 | $152.16 | 722,040 |
| 2018-05-09 | $151.71 | $153.34 | $151.37 | $153.06 | $152.22 | 750,087 |
| 2018-05-08 | $151.66 | $152.61 | $150.70 | $151.71 | $150.88 | 850,388 |
| 2018-05-07 | $152.17 | $152.57 | $149.76 | $151.52 | $150.69 | 837,463 |
| 2018-05-04 | $151.31 | $152.83 | $149.15 | $152.27 | $151.43 | 1,027,305 |
| 2018-05-03 | $151.10 | $152.58 | $150.25 | $151.46 | $150.63 | 1,084,295 |
| 2018-05-02 | $154.36 | $154.98 | $150.88 | $152.26 | $151.42 | 1,476,304 |
| 2018-05-01 | $158.75 | $159.56 | $155.00 | $155.36 | $154.51 | 973,176 |
| 2018-04-30 | $160.93 | $161.44 | $159.67 | $159.67 | $158.79 | 618,879 |
| 2018-04-27 | $160.61 | $162.34 | $159.98 | $160.51 | $159.63 | 601,238 |
| 2018-04-26 | $158.51 | $160.91 | $157.38 | $160.59 | $159.71 | 526,263 |
| 2018-04-25 | $159.59 | $161.08 | $158.29 | $158.77 | $157.90 | 614,289 |
| 2018-04-24 | $161.23 | $161.98 | $159.32 | $159.83 | $158.95 | 743,492 |
| 2018-04-23 | $160.09 | $161.96 | $159.74 | $160.26 | $159.38 | 659,231 |
| 2018-04-20 | $159.92 | $160.60 | $158.82 | $159.48 | $158.60 | 843,250 |
| 2018-04-19 | $160.84 | $161.65 | $159.66 | $160.36 | $159.48 | 630,610 |
| 2018-04-18 | $162.19 | $163.78 | $160.61 | $161.01 | $160.13 | 931,509 |
| 2018-04-17 | $161.16 | $161.97 | $160.00 | $161.27 | $160.38 | 1,708,847 |
| 2018-04-16 | $160.48 | $161.70 | $159.39 | $160.43 | $159.55 | 1,303,360 |
| 2018-04-13 | $163.51 | $163.58 | $157.55 | $159.13 | $158.26 | 1,093,681 |
| 2018-04-12 | $159.36 | $162.79 | $159.00 | $162.25 | $161.36 | 1,079,929 |
| 2018-04-11 | $156.68 | $159.43 | $156.68 | $158.01 | $157.14 | 765,705 |
| 2018-04-10 | $157.00 | $158.63 | $155.86 | $157.95 | $157.08 | 989,622 |
| 2018-04-09 | $158.00 | $158.85 | $155.50 | $155.59 | $154.74 | 930,895 |
| 2018-04-06 | $158.36 | $159.97 | $155.26 | $156.73 | $155.87 | 1,240,723 |
| 2018-04-05 | $155.87 | $160.22 | $155.61 | $159.51 | $158.63 | 1,225,168 |
| 2018-04-04 | $154.00 | $155.88 | $153.34 | $155.41 | $154.56 | 1,111,019 |
| 2018-04-03 | $151.53 | $155.48 | $150.98 | $155.16 | $154.31 | 1,524,087 |
| 2018-04-02 | $151.63 | $153.85 | $149.81 | $150.92 | $150.09 | 1,747,630 |
| 2018-03-29 | $151.95 | $154.74 | $150.00 | $151.43 | $150.60 | 2,752,890 |
| 2018-03-28 | $144.30 | $145.72 | $143.19 | $144.02 | $143.23 | 1,846,516 |
| 2018-03-27 | $145.00 | $145.72 | $142.39 | $143.16 | $142.37 | 970,995 |
| 2018-03-26 | $144.18 | $146.41 | $140.93 | $145.25 | $144.45 | 1,042,252 |
| 2018-03-23 | $142.22 | $143.99 | $139.73 | $139.86 | $139.09 | 559,250 |
| 2018-03-22 | $142.26 | $143.26 | $141.29 | $141.45 | $140.67 | 575,534 |
| 2018-03-21 | $144.68 | $145.78 | $142.95 | $143.00 | $142.21 | 572,206 |
| 2018-03-20 | $142.70 | $145.68 | $142.09 | $144.78 | $143.98 | 617,510 |
| 2018-03-19 | $143.72 | $144.77 | $141.25 | $142.57 | $141.79 | 776,280 |
| 2018-03-16 | $142.63 | $144.96 | $142.63 | $143.77 | $142.98 | 824,178 |
| 2018-03-15 | $144.36 | $144.36 | $141.10 | $142.38 | $141.60 | 600,356 |
| 2018-03-14 | $144.13 | $144.55 | $142.59 | $143.67 | $142.88 | 1,475,796 |
| 2018-03-13 | $144.41 | $144.86 | $142.66 | $143.34 | $142.55 | 508,634 |
| 2018-03-12 | $143.06 | $144.51 | $142.60 | $143.32 | $142.53 | 576,438 |
| 2018-03-09 | $140.83 | $143.18 | $140.49 | $143.07 | $142.28 | 611,603 |
| 2018-03-08 | $141.54 | $142.95 | $139.80 | $140.26 | $139.49 | 941,014 |
| 2018-03-07 | $141.88 | $143.07 | $139.10 | $140.49 | $139.72 | 1,388,239 |
| 2018-03-06 | $143.99 | $144.42 | $142.56 | $143.00 | $142.21 | 888,688 |
| 2018-03-05 | $142.79 | $144.15 | $141.06 | $143.63 | $142.84 | 898,740 |
| 2018-03-02 | $141.87 | $143.81 | $139.52 | $143.62 | $142.83 | 947,882 |
| 2018-03-01 | $143.89 | $145.01 | $141.19 | $142.65 | $141.87 | 1,183,389 |
| 2018-02-28 | $148.17 | $149.01 | $144.17 | $144.28 | $143.49 | 1,017,707 |
| 2018-02-27 | $150.58 | $152.13 | $147.55 | $147.72 | $146.91 | 882,002 |
| 2018-02-26 | $149.43 | $150.56 | $147.76 | $149.56 | $148.70 | 542,045 |
| 2018-02-23 | $149.96 | $149.98 | $147.70 | $148.86 | $148.00 | 756,889 |
| 2018-02-22 | $148.90 | $150.75 | $148.56 | $149.34 | $148.48 | 545,629 |
| 2018-02-21 | $146.65 | $150.88 | $146.65 | $148.06 | $147.21 | 394,798 |
| 2018-02-20 | $147.33 | $147.75 | $145.94 | $146.68 | $145.84 | 573,213 |
| 2018-02-16 | $150.20 | $150.27 | $147.27 | $148.55 | $147.70 | 648,708 |
| 2018-02-15 | $150.78 | $151.55 | $148.04 | $151.55 | $150.68 | 748,394 |
| 2018-02-14 | $146.16 | $151.38 | $146.06 | $150.66 | $149.79 | 1,381,657 |
| 2018-02-13 | $146.22 | $147.89 | $146.07 | $146.98 | $146.14 | 411,856 |
| 2018-02-12 | $144.44 | $148.29 | $144.44 | $146.78 | $145.94 | 697,601 |
| 2018-02-09 | $143.67 | $145.30 | $139.43 | $144.09 | $143.26 | 985,129 |
| 2018-02-08 | $148.37 | $148.55 | $142.58 | $142.68 | $141.86 | 908,675 |
| 2018-02-07 | $152.80 | $152.80 | $149.03 | $149.21 | $148.35 | 784,605 |
| 2018-02-06 | $143.06 | $147.68 | $141.06 | $146.93 | $146.09 | 1,385,307 |
| 2018-02-05 | $150.49 | $152.59 | $146.25 | $146.25 | $145.41 | 809,627 |
| 2018-02-02 | $153.31 | $154.48 | $150.47 | $151.07 | $150.20 | 584,724 |
| 2018-02-01 | $153.00 | $155.66 | $152.09 | $154.17 | $153.28 | 693,408 |
| 2018-01-31 | $156.37 | $157.80 | $154.58 | $155.08 | $154.19 | 676,615 |
| 2018-01-30 | $154.85 | $157.96 | $153.63 | $156.25 | $155.35 | 726,895 |
| 2018-01-29 | $152.99 | $157.22 | $152.99 | $155.16 | $154.27 | 673,967 |
| 2018-01-26 | $153.58 | $154.05 | $150.89 | $153.84 | $152.96 | 700,932 |
| 2018-01-25 | $152.39 | $155.64 | $151.03 | $152.71 | $151.83 | 912,578 |
| 2018-01-24 | $151.63 | $153.74 | $150.74 | $151.34 | $150.47 | 615,169 |
| 2018-01-23 | $148.06 | $151.36 | $147.11 | $151.08 | $150.21 | 661,987 |
| 2018-01-22 | $147.06 | $148.67 | $145.90 | $148.35 | $147.50 | 579,114 |
| 2018-01-19 | $145.53 | $147.19 | $144.98 | $147.07 | $146.23 | 568,732 |
| 2018-01-18 | $147.34 | $148.29 | $143.79 | $144.70 | $143.87 | 631,082 |
| 2018-01-17 | $141.95 | $143.23 | $140.86 | $142.49 | $141.67 | 510,808 |
| 2018-01-16 | $144.15 | $144.15 | $141.08 | $141.40 | $140.59 | 511,742 |
| 2018-01-12 | $143.00 | $144.83 | $142.59 | $143.63 | $142.80 | 488,816 |
| 2018-01-11 | $141.05 | $142.63 | $140.19 | $142.58 | $141.76 | 470,712 |
| 2018-01-10 | $140.88 | $141.20 | $139.15 | $140.94 | $140.13 | 581,504 |
| 2018-01-09 | $142.01 | $142.81 | $140.54 | $141.16 | $140.35 | 409,457 |
| 2018-01-08 | $143.10 | $143.63 | $140.42 | $142.74 | $141.92 | 807,777 |
| 2018-01-05 | $141.32 | $143.70 | $140.10 | $143.09 | $142.27 | 947,932 |
| 2018-01-04 | $139.19 | $142.70 | $137.80 | $141.42 | $140.61 | 1,033,269 |
| 2018-01-03 | $139.36 | $139.76 | $137.93 | $139.21 | $138.41 | 854,120 |
| 2018-01-02 | $137.59 | $139.38 | $137.27 | $138.97 | $138.17 | 615,335 |
| 2017-12-29 | $137.79 | $138.70 | $137.09 | $137.21 | $136.42 | 627,978 |
| 2017-12-28 | $136.77 | $137.13 | $135.86 | $136.91 | $136.12 | 465,001 |
| 2017-12-27 | $136.93 | $137.16 | $135.89 | $136.67 | $135.88 | 404,728 |
| 2017-12-26 | $135.40 | $136.82 | $135.40 | $136.52 | $135.74 | 339,893 |
| 2017-12-22 | $136.18 | $136.32 | $134.64 | $135.60 | $134.82 | 767,674 |
| 2017-12-21 | $135.69 | $136.88 | $134.95 | $135.61 | $134.83 | 668,505 |
| 2017-12-20 | $137.47 | $137.47 | $135.42 | $135.62 | $134.84 | 526,603 |
| 2017-12-19 | $137.05 | $137.91 | $135.94 | $136.60 | $135.82 | 1,016,229 |
| 2017-12-18 | $134.36 | $137.85 | $133.87 | $136.31 | $135.53 | 939,439 |
| 2017-12-15 | $132.63 | $134.58 | $132.61 | $134.04 | $133.27 | 965,938 |
| 2017-12-14 | $133.39 | $133.44 | $130.81 | $131.69 | $130.93 | 980,410 |
| 2017-12-13 | $132.75 | $134.30 | $132.60 | $132.61 | $131.85 | 787,712 |
| 2017-12-12 | $134.73 | $134.95 | $132.61 | $132.94 | $132.18 | 781,102 |
| 2017-12-11 | $134.95 | $135.72 | $133.58 | $134.56 | $133.79 | 536,213 |
| 2017-12-08 | $134.19 | $135.41 | $133.64 | $135.40 | $134.62 | 552,522 |
| 2017-12-07 | $133.01 | $134.14 | $132.60 | $133.73 | $132.96 | 668,428 |
| 2017-12-06 | $133.90 | $134.14 | $132.00 | $133.28 | $132.51 | 813,229 |
| 2017-12-05 | $134.76 | $134.81 | $131.77 | $133.60 | $132.83 | 1,505,498 |
| 2017-12-04 | $137.82 | $138.27 | $134.27 | $134.28 | $133.51 | 1,611,301 |
| 2017-12-01 | $135.18 | $138.11 | $133.63 | $137.31 | $136.52 | 1,347,305 |
| 2017-11-30 | $137.00 | $138.50 | $132.52 | $134.55 | $133.78 | 2,410,499 |
| 2017-11-29 | $138.43 | $139.51 | $136.46 | $137.14 | $136.35 | 1,385,672 |
| 2017-11-28 | $135.30 | $138.66 | $135.30 | $137.56 | $136.77 | 1,021,148 |
| 2017-11-27 | $135.48 | $137.10 | $134.83 | $135.24 | $134.46 | 935,569 |
| 2017-11-24 | $136.25 | $136.76 | $135.36 | $135.47 | $134.69 | 249,401 |
| 2017-11-22 | $135.90 | $136.12 | $134.73 | $135.27 | $134.49 | 915,667 |
| 2017-11-21 | $136.41 | $136.84 | $135.37 | $136.11 | $135.33 | 812,286 |
| 2017-11-20 | $133.67 | $136.40 | $133.17 | $136.37 | $135.55 | 994,567 |
| 2017-11-17 | $130.67 | $133.47 | $130.41 | $133.12 | $132.32 | 1,297,259 |
| 2017-11-16 | $126.87 | $130.26 | $125.98 | $129.94 | $129.16 | 683,402 |
| 2017-11-15 | $126.86 | $127.43 | $125.44 | $126.88 | $126.12 | 770,058 |
| 2017-11-14 | $126.73 | $127.38 | $125.42 | $126.83 | $126.07 | 465,870 |
| 2017-11-13 | $127.23 | $127.75 | $125.84 | $127.47 | $126.70 | 501,719 |
| 2017-11-10 | $125.02 | $127.62 | $125.02 | $127.47 | $126.70 | 1,004,800 |
| 2017-11-09 | $123.22 | $126.11 | $123.00 | $124.87 | $124.12 | 776,641 |
| 2017-11-08 | $122.45 | $124.61 | $120.91 | $123.57 | $122.83 | 893,966 |
| 2017-11-07 | $127.44 | $127.44 | $122.31 | $122.74 | $122.00 | 921,290 |
| 2017-11-06 | $127.37 | $129.39 | $127.04 | $127.39 | $126.62 | 374,095 |
| 2017-11-03 | $127.24 | $128.52 | $126.52 | $126.88 | $126.12 | 721,297 |
| 2017-11-02 | $129.02 | $129.29 | $126.51 | $127.56 | $126.79 | 706,221 |
| 2017-11-01 | $127.37 | $129.92 | $126.91 | $127.91 | $127.14 | 717,167 |
| 2017-10-31 | $126.92 | $127.28 | $126.11 | $126.81 | $126.05 | 535,199 |
| 2017-10-30 | $126.26 | $127.50 | $125.43 | $127.36 | $126.59 | 676,075 |
| 2017-10-27 | $128.54 | $128.57 | $126.90 | $127.05 | $126.29 | 692,426 |
| 2017-10-26 | $130.13 | $130.73 | $129.02 | $129.04 | $128.26 | 466,426 |
| 2017-10-25 | $129.60 | $130.20 | $128.56 | $130.06 | $129.28 | 470,019 |
| 2017-10-24 | $129.23 | $130.12 | $129.12 | $129.62 | $128.84 | 605,941 |
| 2017-10-23 | $128.85 | $133.24 | $128.73 | $129.68 | $128.90 | 1,051,133 |
| 2017-10-20 | $126.34 | $128.68 | $126.22 | $128.31 | $127.54 | 980,075 |
| 2017-10-19 | $124.16 | $126.13 | $123.82 | $125.74 | $124.98 | 633,348 |
| 2017-10-18 | $124.73 | $125.27 | $123.99 | $124.36 | $123.61 | 468,810 |
| 2017-10-17 | $124.17 | $125.34 | $123.97 | $124.16 | $123.41 | 574,240 |
| 2017-10-16 | $124.89 | $125.36 | $123.65 | $124.67 | $123.92 | 774,968 |
| 2017-10-13 | $124.85 | $127.18 | $124.09 | $124.94 | $124.19 | 711,276 |
| 2017-10-12 | $125.78 | $125.78 | $124.13 | $124.80 | $124.05 | 633,038 |
| 2017-10-11 | $125.97 | $126.46 | $124.83 | $126.21 | $125.45 | 767,859 |
| 2017-10-10 | $125.07 | $126.32 | $124.74 | $126.04 | $125.28 | 561,395 |
| 2017-10-09 | $127.58 | $127.62 | $124.43 | $125.03 | $124.28 | 641,045 |
| 2017-10-06 | $127.18 | $127.56 | $126.24 | $127.53 | $126.76 | 652,069 |
| 2017-10-05 | $127.20 | $127.74 | $126.01 | $127.32 | $126.55 | 800,605 |
| 2017-10-04 | $126.32 | $127.92 | $126.15 | $127.29 | $126.52 | 714,243 |
| 2017-10-03 | $127.00 | $127.00 | $125.64 | $126.27 | $125.51 | 1,220,343 |
| 2017-10-02 | $125.92 | $127.01 | $124.68 | $127.00 | $126.24 | 504,338 |
| 2017-09-29 | $125.66 | $126.61 | $125.18 | $126.06 | $125.30 | 511,265 |
| 2017-09-28 | $126.21 | $126.21 | $124.19 | $125.52 | $124.76 | 869,820 |
| 2017-09-27 | $126.46 | $126.93 | $124.88 | $126.36 | $125.60 | 835,876 |
| 2017-09-26 | $125.30 | $127.36 | $125.02 | $126.71 | $125.95 | 786,549 |
| 2017-09-25 | $125.60 | $126.96 | $124.91 | $125.12 | $124.37 | 609,605 |
| 2017-09-22 | $125.97 | $126.21 | $125.44 | $126.07 | $125.31 | 432,965 |
| 2017-09-21 | $126.69 | $127.10 | $125.69 | $125.85 | $125.09 | 496,640 |
| 2017-09-20 | $127.76 | $128.14 | $125.97 | $126.68 | $125.92 | 800,460 |
| 2017-09-19 | $128.08 | $128.70 | $126.50 | $127.47 | $126.70 | 752,551 |
| 2017-09-18 | $128.60 | $128.64 | $127.66 | $128.01 | $127.24 | 932,148 |
| 2017-09-15 | $127.13 | $128.58 | $126.59 | $128.10 | $127.33 | 1,186,842 |
| 2017-09-14 | $127.32 | $127.32 | $123.78 | $126.43 | $125.67 | 814,945 |
| 2017-09-13 | $128.20 | $129.13 | $126.56 | $127.43 | $126.66 | 762,810 |
| 2017-09-12 | $129.88 | $130.24 | $127.83 | $128.09 | $127.32 | 645,597 |
| 2017-09-11 | $128.41 | $130.15 | $128.11 | $129.60 | $128.82 | 747,688 |
| 2017-09-08 | $128.57 | $128.57 | $127.34 | $127.76 | $126.99 | 642,007 |
| 2017-09-07 | $129.54 | $130.08 | $128.37 | $128.69 | $127.92 | 973,599 |
| 2017-09-06 | $129.52 | $130.75 | $128.62 | $129.11 | $128.33 | 879,486 |
| 2017-09-05 | $126.88 | $128.75 | $126.55 | $128.50 | $127.73 | 1,033,306 |
| 2017-09-01 | $126.19 | $126.87 | $125.28 | $126.53 | $125.77 | 498,702 |
| 2017-08-31 | $126.55 | $126.83 | $125.35 | $125.89 | $125.13 | 602,158 |
| 2017-08-30 | $126.53 | $127.92 | $125.96 | $126.04 | $125.28 | 735,722 |
| 2017-08-29 | $125.87 | $127.09 | $123.78 | $126.62 | $125.86 | 909,765 |
| 2017-08-28 | $126.11 | $126.42 | $124.59 | $126.23 | $125.47 | 1,042,285 |
| 2017-08-25 | $127.53 | $129.28 | $124.14 | $125.90 | $125.14 | 1,507,684 |
| 2017-08-24 | $128.00 | $130.25 | $122.00 | $126.92 | $126.16 | 3,788,564 |
| 2017-08-23 | $120.35 | $120.92 | $118.66 | $120.04 | $119.32 | 1,460,878 |
| 2017-08-22 | $120.39 | $121.42 | $119.17 | $120.32 | $119.60 | 1,097,745 |
| 2017-08-21 | $120.81 | $120.94 | $119.22 | $120.06 | $119.30 | 878,825 |
| 2017-08-18 | $121.50 | $121.51 | $119.07 | $121.05 | $120.28 | 1,087,094 |
| 2017-08-17 | $124.00 | $124.83 | $122.24 | $122.30 | $121.53 | 872,079 |
| 2017-08-16 | $123.49 | $124.64 | $122.99 | $124.16 | $123.37 | 633,045 |
| 2017-08-15 | $123.81 | $124.86 | $121.74 | $123.38 | $122.60 | 805,603 |
| 2017-08-14 | $124.64 | $125.09 | $123.95 | $124.37 | $123.58 | 580,131 |
| 2017-08-11 | $121.35 | $124.31 | $121.09 | $123.88 | $123.10 | 686,327 |
| 2017-08-10 | $123.42 | $123.79 | $121.42 | $121.63 | $120.86 | 856,997 |
| 2017-08-09 | $123.58 | $124.70 | $123.14 | $124.11 | $123.32 | 610,189 |
| 2017-08-08 | $125.84 | $126.11 | $124.09 | $124.30 | $123.51 | 845,951 |
| 2017-08-07 | $123.04 | $124.95 | $122.14 | $124.09 | $123.30 | 675,156 |
| 2017-08-04 | $121.30 | $122.75 | $121.30 | $122.10 | $121.33 | 760,298 |
| 2017-08-03 | $120.00 | $121.61 | $119.61 | $121.27 | $120.50 | 654,198 |
| 2017-08-02 | $119.70 | $120.99 | $119.42 | $119.73 | $118.97 | 557,344 |
| 2017-08-01 | $119.41 | $120.14 | $118.45 | $120.01 | $119.25 | 475,111 |
| 2017-07-31 | $119.94 | $119.94 | $118.17 | $119.29 | $118.54 | 696,399 |
| 2017-07-28 | $119.28 | $120.49 | $118.57 | $119.94 | $119.18 | 912,044 |
| 2017-07-27 | $118.51 | $119.96 | $118.20 | $119.16 | $118.41 | 629,401 |
| 2017-07-26 | $118.73 | $118.90 | $117.51 | $118.41 | $117.66 | 559,558 |
| 2017-07-25 | $116.76 | $119.72 | $116.27 | $118.73 | $117.98 | 764,651 |
| 2017-07-24 | $117.24 | $117.24 | $116.07 | $116.52 | $115.78 | 658,050 |
| 2017-07-21 | $115.87 | $117.67 | $115.38 | $116.98 | $116.24 | 712,250 |
| 2017-07-20 | $114.39 | $116.19 | $113.80 | $115.75 | $115.02 | 835,281 |
| 2017-07-19 | $113.30 | $114.28 | $112.78 | $114.07 | $113.35 | 444,446 |
| 2017-07-18 | $113.70 | $114.12 | $112.17 | $112.94 | $112.23 | 550,868 |
| 2017-07-17 | $112.95 | $114.51 | $112.74 | $113.61 | $112.89 | 543,162 |
| 2017-07-14 | $113.67 | $113.70 | $112.06 | $112.56 | $111.85 | 550,210 |
| 2017-07-13 | $112.28 | $113.70 | $111.52 | $113.29 | $112.57 | 1,027,355 |
| 2017-07-12 | $112.27 | $112.99 | $111.68 | $111.83 | $111.12 | 685,743 |
| 2017-07-11 | $111.89 | $112.51 | $110.76 | $111.76 | $111.05 | 704,442 |
| 2017-07-10 | $112.00 | $113.13 | $111.48 | $112.00 | $111.29 | 685,072 |
| 2017-07-07 | $111.34 | $112.58 | $111.31 | $112.17 | $111.46 | 421,265 |
| 2017-07-06 | $113.04 | $113.24 | $110.59 | $110.88 | $110.18 | 850,027 |
| 2017-07-05 | $114.64 | $114.82 | $112.91 | $113.45 | $112.73 | 799,998 |
| 2017-07-03 | $114.45 | $115.17 | $114.23 | $114.84 | $114.11 | 561,475 |
| 2017-06-30 | $114.96 | $115.42 | $114.09 | $114.50 | $113.78 | 991,354 |
| 2017-06-29 | $113.60 | $114.52 | $112.74 | $113.78 | $113.06 | 1,086,392 |
| 2017-06-28 | $113.05 | $115.86 | $112.78 | $113.37 | $112.65 | 1,217,582 |
| 2017-06-27 | $112.44 | $112.96 | $111.93 | $112.48 | $111.77 | 901,554 |
| 2017-06-26 | $111.06 | $112.80 | $111.06 | $112.33 | $111.62 | 1,243,567 |
| 2017-06-23 | $108.71 | $110.59 | $108.06 | $110.48 | $109.78 | 1,377,153 |
| 2017-06-22 | $105.60 | $110.12 | $105.58 | $109.07 | $108.38 | 1,628,379 |
| 2017-06-21 | $104.53 | $105.52 | $104.45 | $105.07 | $104.41 | 826,675 |
| 2017-06-20 | $105.60 | $105.60 | $104.51 | $104.89 | $104.23 | 758,245 |
| 2017-06-19 | $105.26 | $105.81 | $104.34 | $105.72 | $105.05 | 610,640 |
| 2017-06-16 | $105.48 | $105.74 | $104.68 | $105.13 | $104.46 | 978,224 |
| 2017-06-15 | $104.92 | $105.92 | $104.76 | $105.66 | $104.99 | 704,047 |
| 2017-06-14 | $106.05 | $106.58 | $105.26 | $106.43 | $105.76 | 694,931 |
| 2017-06-13 | $106.27 | $106.27 | $105.12 | $105.61 | $104.94 | 752,441 |
| 2017-06-12 | $105.37 | $107.25 | $105.30 | $106.20 | $105.53 | 1,115,002 |
| 2017-06-09 | $103.30 | $105.99 | $102.81 | $105.59 | $104.92 | 751,860 |
| 2017-06-08 | $103.59 | $104.14 | $102.89 | $103.16 | $102.51 | 637,736 |
| 2017-06-07 | $103.53 | $103.83 | $102.05 | $103.18 | $102.53 | 988,488 |
| 2017-06-06 | $104.52 | $105.07 | $103.48 | $103.65 | $102.99 | 961,659 |
| 2017-06-05 | $105.74 | $105.98 | $104.56 | $105.21 | $104.54 | 1,174,242 |
| 2017-06-02 | $106.43 | $106.69 | $105.06 | $105.96 | $105.29 | 672,865 |
| 2017-06-01 | $106.04 | $107.57 | $105.74 | $106.21 | $105.54 | 983,812 |
| 2017-05-31 | $105.89 | $106.06 | $104.35 | $105.95 | $105.28 | 1,255,556 |
| 2017-05-30 | $106.25 | $107.01 | $105.03 | $105.59 | $104.92 | 1,420,499 |
| 2017-05-26 | $106.56 | $107.05 | $105.28 | $105.29 | $104.62 | 1,336,580 |
| 2017-05-25 | $107.59 | $109.01 | $105.95 | $106.98 | $106.30 | 3,912,275 |
| 2017-05-24 | $102.23 | $102.40 | $100.37 | $102.04 | $101.39 | 2,285,719 |
| 2017-05-23 | $103.00 | $104.50 | $102.09 | $102.38 | $101.73 | 1,664,327 |
| 2017-05-22 | $101.37 | $102.72 | $100.98 | $102.12 | $101.47 | 1,455,978 |
| 2017-05-19 | $99.12 | $101.07 | $96.85 | $100.41 | $99.77 | 1,582,460 |
| 2017-05-18 | $97.87 | $100.37 | $97.11 | $99.09 | $98.46 | 1,462,383 |
| 2017-05-17 | $98.80 | $99.15 | $97.38 | $97.47 | $96.85 | 1,158,900 |
| 2017-05-16 | $99.97 | $100.53 | $98.78 | $99.09 | $98.46 | 1,188,610 |
| 2017-05-15 | $100.24 | $101.00 | $100.23 | $100.49 | $99.82 | 788,065 |
| 2017-05-12 | $100.19 | $100.72 | $98.56 | $100.19 | $99.52 | 883,377 |
| 2017-05-11 | $101.98 | $102.66 | $99.95 | $100.93 | $100.25 | 1,063,923 |
| 2017-05-10 | $102.28 | $103.44 | $101.32 | $103.31 | $102.62 | 750,452 |
| 2017-05-09 | $102.82 | $103.44 | $102.31 | $102.76 | $102.07 | 957,059 |
| 2017-05-08 | $103.31 | $103.40 | $102.22 | $102.39 | $101.70 | 527,218 |
| 2017-05-05 | $101.16 | $103.00 | $101.11 | $102.60 | $101.91 | 733,378 |
| 2017-05-04 | $101.51 | $101.80 | $100.23 | $101.16 | $100.48 | 789,935 |
| 2017-05-03 | $101.42 | $101.86 | $99.85 | $100.91 | $100.23 | 714,344 |
| 2017-05-02 | $100.71 | $101.62 | $100.23 | $101.60 | $100.92 | 754,041 |
| 2017-05-01 | $101.02 | $101.61 | $99.84 | $100.08 | $99.41 | 506,371 |
| 2017-04-28 | $102.79 | $102.79 | $100.22 | $101.03 | $100.35 | 825,974 |
| 2017-04-27 | $103.41 | $103.90 | $102.39 | $103.02 | $102.33 | 702,845 |
| 2017-04-26 | $103.10 | $104.72 | $102.80 | $103.45 | $102.76 | 867,894 |
| 2017-04-25 | $102.42 | $103.17 | $101.44 | $102.87 | $102.18 | 1,097,698 |
| 2017-04-24 | $100.02 | $102.94 | $99.95 | $102.31 | $101.62 | 1,954,910 |
| 2017-04-21 | $100.71 | $101.09 | $98.04 | $98.26 | $97.60 | 1,521,492 |
| 2017-04-20 | $100.02 | $101.56 | $99.82 | $101.41 | $100.73 | 1,497,033 |
| 2017-04-19 | $99.94 | $100.49 | $99.33 | $99.45 | $98.78 | 811,937 |
| 2017-04-18 | $99.52 | $100.57 | $99.00 | $99.52 | $98.85 | 886,530 |
| 2017-04-17 | $100.03 | $100.54 | $99.57 | $99.94 | $99.27 | 1,117,732 |
| 2017-04-13 | $101.42 | $101.96 | $99.47 | $99.81 | $99.14 | 1,329,956 |
| 2017-04-12 | $101.27 | $101.85 | $100.82 | $101.21 | $100.53 | 974,004 |
| 2017-04-11 | $101.70 | $101.84 | $100.66 | $101.36 | $100.68 | 852,227 |
| 2017-04-10 | $102.03 | $103.71 | $101.55 | $101.64 | $100.96 | 781,523 |
| 2017-04-07 | $101.92 | $102.87 | $101.70 | $101.90 | $101.22 | 1,326,911 |
| 2017-04-06 | $102.38 | $103.84 | $101.67 | $101.97 | $101.29 | 853,896 |
| 2017-04-05 | $101.96 | $103.60 | $101.48 | $101.98 | $101.30 | 822,289 |
| 2017-04-04 | $103.54 | $104.01 | $101.36 | $101.78 | $101.10 | 956,526 |
| 2017-04-03 | $103.48 | $104.25 | $102.67 | $103.18 | $102.49 | 793,719 |
| 2017-03-31 | $103.53 | $103.91 | $102.97 | $103.47 | $102.78 | 774,454 |
| 2017-03-30 | $103.42 | $104.28 | $102.11 | $103.62 | $102.93 | 755,890 |
| 2017-03-29 | $101.82 | $104.28 | $101.15 | $103.84 | $103.14 | 1,049,469 |
| 2017-03-28 | $101.63 | $103.12 | $101.53 | $102.69 | $102.00 | 1,057,520 |
| 2017-03-27 | $100.34 | $102.51 | $100.15 | $101.50 | $100.82 | 1,705,933 |
| 2017-03-24 | $100.17 | $102.11 | $98.88 | $100.94 | $100.26 | 2,520,451 |
| 2017-03-23 | $99.40 | $100.00 | $97.45 | $98.55 | $97.89 | 4,915,302 |
| 2017-03-22 | $92.39 | $92.60 | $89.52 | $90.85 | $90.24 | 2,385,843 |
| 2017-03-21 | $93.57 | $93.93 | $91.34 | $92.68 | $92.06 | 1,373,472 |
| 2017-03-20 | $94.45 | $94.95 | $92.87 | $93.58 | $92.95 | 923,774 |
| 2017-03-17 | $94.36 | $95.00 | $93.00 | $94.65 | $94.02 | 1,249,482 |
| 2017-03-16 | $92.28 | $95.19 | $91.53 | $93.83 | $93.20 | 1,365,916 |
| 2017-03-15 | $92.12 | $92.80 | $90.72 | $92.39 | $91.77 | 1,152,128 |
| 2017-03-14 | $91.20 | $92.33 | $91.11 | $91.52 | $90.91 | 753,841 |
| 2017-03-13 | $91.52 | $91.98 | $90.06 | $90.93 | $90.32 | 788,075 |
| 2017-03-10 | $91.58 | $92.37 | $90.93 | $91.12 | $90.51 | 824,298 |
| 2017-03-09 | $91.19 | $91.83 | $90.50 | $91.14 | $90.53 | 653,621 |
| 2017-03-08 | $90.17 | $91.73 | $89.83 | $91.39 | $90.78 | 654,034 |
| 2017-03-07 | $89.57 | $90.33 | $88.89 | $89.75 | $89.15 | 685,779 |
| 2017-03-06 | $89.91 | $90.80 | $89.55 | $90.20 | $89.60 | 1,334,603 |
| 2017-03-03 | $92.29 | $92.86 | $89.76 | $90.09 | $89.49 | 954,656 |
| 2017-03-02 | $92.06 | $92.37 | $90.96 | $91.92 | $91.30 | 1,264,082 |
| 2017-03-01 | $92.48 | $92.82 | $90.97 | $92.24 | $91.62 | 1,134,341 |
| 2017-02-28 | $91.94 | $92.43 | $90.92 | $91.60 | $90.99 | 963,219 |
| 2017-02-27 | $91.44 | $92.93 | $91.44 | $92.33 | $91.71 | 730,295 |
| 2017-02-24 | $90.63 | $93.32 | $89.99 | $91.57 | $90.96 | 2,207,987 |
| 2017-02-23 | $91.46 | $93.00 | $90.48 | $90.76 | $90.15 | 1,585,582 |
| 2017-02-22 | $90.26 | $91.48 | $90.02 | $91.39 | $90.78 | 694,122 |
| 2017-02-21 | $90.25 | $91.52 | $90.01 | $90.25 | $89.61 | 737,656 |
| 2017-02-17 | $88.19 | $90.65 | $88.19 | $90.32 | $89.68 | 1,239,062 |
| 2017-02-16 | $90.25 | $90.29 | $88.06 | $88.37 | $87.74 | 909,385 |
| 2017-02-15 | $89.99 | $90.44 | $89.33 | $89.86 | $89.22 | 957,899 |
| 2017-02-14 | $88.91 | $91.53 | $88.91 | $90.26 | $89.62 | 1,123,915 |
| 2017-02-13 | $90.17 | $90.64 | $88.87 | $88.93 | $88.30 | 959,552 |
| 2017-02-10 | $88.08 | $90.33 | $87.71 | $90.12 | $89.48 | 1,527,722 |
| 2017-02-09 | $87.66 | $89.19 | $87.16 | $87.19 | $86.57 | 1,368,807 |
| 2017-02-08 | $85.68 | $87.21 | $84.53 | $87.19 | $86.57 | 2,845,774 |
| 2017-02-07 | $88.04 | $88.35 | $85.18 | $85.48 | $84.87 | 1,850,088 |
| 2017-02-06 | $87.65 | $89.35 | $87.13 | $88.43 | $87.80 | 770,255 |
| 2017-02-03 | $88.96 | $88.96 | $86.17 | $87.57 | $86.95 | 1,727,553 |
| 2017-02-02 | $88.60 | $90.76 | $88.10 | $89.40 | $88.76 | 1,075,373 |
| 2017-02-01 | $93.25 | $93.31 | $89.65 | $89.87 | $89.23 | 1,592,275 |
| 2017-01-31 | $90.62 | $93.97 | $90.10 | $93.81 | $93.14 | 1,283,818 |
| 2017-01-30 | $90.10 | $92.32 | $89.19 | $92.28 | $91.62 | 924,167 |
| 2017-01-27 | $93.55 | $93.97 | $90.10 | $90.30 | $89.66 | 1,052,226 |
| 2017-01-26 | $95.11 | $95.50 | $93.23 | $93.30 | $92.64 | 649,851 |
| 2017-01-25 | $94.07 | $94.97 | $93.58 | $94.81 | $94.14 | 742,418 |
| 2017-01-24 | $92.56 | $94.03 | $92.16 | $93.19 | $92.53 | 733,303 |
| 2017-01-23 | $92.35 | $93.27 | $91.42 | $92.20 | $91.54 | 864,520 |
| 2017-01-20 | $91.92 | $93.21 | $91.42 | $92.82 | $92.16 | 988,495 |
| 2017-01-19 | $93.03 | $93.69 | $90.94 | $91.57 | $90.92 | 945,865 |
| 2017-01-18 | $94.53 | $94.98 | $91.65 | $93.36 | $92.70 | 1,361,152 |
| 2017-01-17 | $90.41 | $96.50 | $90.34 | $94.83 | $94.16 | 2,998,257 |
| 2017-01-13 | $93.14 | $93.80 | $88.71 | $89.31 | $88.67 | 2,137,635 |
| 2017-01-12 | $91.87 | $93.24 | $91.60 | $93.13 | $92.47 | 834,932 |
| 2017-01-11 | $93.38 | $93.99 | $91.32 | $92.39 | $91.73 | 1,023,489 |
| 2017-01-10 | $92.76 | $94.47 | $92.19 | $93.85 | $93.18 | 1,417,866 |
| 2017-01-09 | $93.07 | $93.07 | $91.83 | $92.26 | $91.60 | 917,909 |
| 2017-01-06 | $92.69 | $93.22 | $91.53 | $92.86 | $92.20 | 1,174,031 |
| 2017-01-05 | $90.60 | $93.08 | $89.97 | $92.96 | $92.30 | 2,209,705 |
| 2017-01-04 | $91.54 | $93.84 | $91.54 | $91.97 | $91.32 | 1,432,459 |
| 2017-01-03 | $90.96 | $91.73 | $90.35 | $90.98 | $90.33 | 964,562 |
| 2016-12-30 | $90.77 | $91.30 | $89.56 | $90.24 | $89.60 | 742,851 |
| 2016-12-29 | $90.35 | $91.34 | $90.01 | $90.87 | $90.22 | 873,521 |
| 2016-12-28 | $90.49 | $90.77 | $89.51 | $90.01 | $89.37 | 684,200 |
| 2016-12-27 | $90.20 | $91.24 | $90.03 | $90.47 | $89.83 | 561,382 |
| 2016-12-23 | $90.78 | $91.99 | $89.80 | $90.04 | $89.40 | 744,489 |
| 2016-12-22 | $92.13 | $92.61 | $90.14 | $90.36 | $89.72 | 1,070,893 |
| 2016-12-21 | $92.01 | $92.63 | $91.27 | $92.50 | $91.84 | 1,390,091 |
| 2016-12-20 | $92.59 | $93.83 | $91.44 | $92.42 | $91.76 | 1,588,266 |
| 2016-12-19 | $92.07 | $92.89 | $90.54 | $91.71 | $91.06 | 1,566,393 |
| 2016-12-16 | $94.37 | $94.50 | $91.86 | $91.98 | $91.33 | 3,736,692 |
| 2016-12-15 | $99.85 | $99.86 | $93.11 | $93.94 | $93.27 | 4,061,298 |
| 2016-12-14 | $102.12 | $102.50 | $99.74 | $100.02 | $99.31 | 1,216,571 |
| 2016-12-13 | $102.85 | $103.40 | $101.56 | $102.01 | $101.28 | 1,309,062 |
| 2016-12-12 | $106.73 | $107.09 | $101.32 | $102.40 | $101.67 | 1,697,629 |
| 2016-12-09 | $108.16 | $108.35 | $106.49 | $106.50 | $105.74 | 1,189,191 |
| 2016-12-08 | $112.49 | $113.21 | $108.00 | $108.24 | $107.47 | 1,625,539 |
| 2016-12-07 | $106.61 | $111.39 | $106.61 | $111.36 | $110.57 | 1,469,731 |
| 2016-12-06 | $106.55 | $106.73 | $104.61 | $106.49 | $105.73 | 1,124,828 |
| 2016-12-05 | $103.23 | $107.11 | $102.81 | $106.96 | $106.20 | 1,755,872 |
| 2016-12-02 | $107.48 | $107.51 | $102.08 | $102.45 | $101.72 | 1,957,041 |
| 2016-12-01 | $105.00 | $110.97 | $104.81 | $107.99 | $107.22 | 2,462,891 |
| 2016-11-30 | $106.37 | $107.36 | $105.39 | $105.94 | $105.19 | 1,468,846 |
| 2016-11-29 | $108.12 | $109.17 | $105.48 | $106.03 | $105.28 | 1,082,837 |
| 2016-11-28 | $108.37 | $108.74 | $107.47 | $108.07 | $107.30 | 582,608 |
| 2016-11-25 | $109.58 | $110.27 | $108.32 | $108.69 | $107.92 | 319,373 |
| 2016-11-23 | $108.32 | $109.95 | $108.32 | $109.02 | $108.24 | 490,159 |
| 2016-11-22 | $108.48 | $108.93 | $107.66 | $108.45 | $107.68 | 702,691 |
| 2016-11-21 | $106.92 | $108.98 | $106.92 | $107.96 | $107.19 | 770,358 |
| 2016-11-18 | $109.98 | $110.24 | $106.26 | $106.37 | $105.58 | 701,617 |
| 2016-11-17 | $109.26 | $110.35 | $107.95 | $110.13 | $109.31 | 730,486 |
| 2016-11-16 | $107.84 | $109.10 | $107.46 | $108.10 | $107.29 | 836,363 |
| 2016-11-15 | $105.80 | $108.99 | $104.72 | $108.60 | $107.79 | 1,274,328 |
| 2016-11-14 | $112.41 | $113.75 | $105.49 | $105.68 | $104.89 | 2,115,371 |
| 2016-11-11 | $111.42 | $112.29 | $110.52 | $112.08 | $111.24 | 982,694 |
| 2016-11-10 | $108.21 | $114.88 | $107.32 | $112.30 | $111.46 | 1,714,648 |
| 2016-11-09 | $105.46 | $107.46 | $102.29 | $107.05 | $106.25 | 2,116,962 |
| 2016-11-08 | $107.53 | $107.97 | $106.47 | $107.11 | $106.31 | 875,833 |
| 2016-11-07 | $106.03 | $107.96 | $105.72 | $107.70 | $106.90 | 802,141 |
| 2016-11-04 | $103.04 | $106.33 | $102.80 | $104.32 | $103.54 | 962,786 |
| 2016-11-03 | $107.28 | $107.28 | $102.74 | $102.87 | $102.10 | 1,123,407 |
| 2016-11-02 | $105.59 | $108.20 | $105.59 | $106.73 | $105.93 | 820,547 |
| 2016-11-01 | $107.57 | $108.43 | $105.59 | $106.53 | $105.74 | 749,399 |
| 2016-10-31 | $105.90 | $107.12 | $105.10 | $106.98 | $106.18 | 791,576 |
| 2016-10-28 | $105.82 | $106.68 | $105.00 | $105.89 | $105.10 | 809,585 |
| 2016-10-27 | $105.95 | $106.30 | $104.92 | $105.10 | $104.32 | 913,643 |
| 2016-10-26 | $105.16 | $106.46 | $105.16 | $105.57 | $104.78 | 890,661 |
| 2016-10-25 | $107.27 | $107.27 | $105.07 | $105.53 | $104.74 | 1,377,938 |
| 2016-10-24 | $109.47 | $110.47 | $108.47 | $108.77 | $107.96 | 685,359 |
| 2016-10-21 | $109.36 | $109.61 | $108.71 | $109.36 | $108.54 | 645,345 |
| 2016-10-20 | $110.57 | $110.93 | $109.92 | $110.51 | $109.69 | 462,134 |
| 2016-10-19 | $110.84 | $111.94 | $110.29 | $111.33 | $110.50 | 843,529 |
| 2016-10-18 | $111.61 | $111.71 | $110.17 | $110.22 | $109.40 | 681,275 |
| 2016-10-17 | $110.65 | $111.28 | $109.78 | $110.44 | $109.62 | 721,260 |
| 2016-10-14 | $111.94 | $112.04 | $109.89 | $110.34 | $109.52 | 569,797 |
| 2016-10-13 | $110.36 | $111.88 | $108.93 | $111.31 | $110.48 | 777,502 |
| 2016-10-12 | $112.90 | $112.98 | $111.44 | $111.46 | $110.63 | 867,882 |
| 2016-10-11 | $113.86 | $114.18 | $112.59 | $112.64 | $111.80 | 837,720 |
| 2016-10-10 | $114.42 | $115.40 | $113.82 | $113.97 | $113.12 | 1,053,433 |
| 2016-10-07 | $112.80 | $114.42 | $112.43 | $114.00 | $113.15 | 1,182,902 |
| 2016-10-06 | $110.95 | $112.14 | $110.26 | $111.91 | $111.08 | 689,157 |
| 2016-10-05 | $112.41 | $112.70 | $111.13 | $111.17 | $110.34 | 655,112 |
| 2016-10-04 | $111.86 | $112.92 | $111.18 | $112.19 | $111.35 | 849,774 |
| 2016-10-03 | $110.29 | $112.61 | $109.73 | $111.54 | $110.71 | 1,168,989 |
| 2016-09-30 | $107.99 | $111.93 | $107.93 | $110.50 | $109.68 | 1,612,707 |
| 2016-09-29 | $106.48 | $108.26 | $106.17 | $106.66 | $105.86 | 886,777 |
| 2016-09-28 | $106.61 | $107.06 | $105.74 | $106.83 | $106.03 | 542,024 |
| 2016-09-27 | $105.85 | $107.26 | $105.04 | $106.37 | $105.58 | 703,390 |
| 2016-09-26 | $108.16 | $108.32 | $105.73 | $105.80 | $105.01 | 602,711 |
| 2016-09-23 | $108.77 | $110.03 | $108.54 | $108.60 | $107.79 | 500,457 |
| 2016-09-22 | $109.75 | $109.98 | $107.94 | $108.81 | $108.00 | 770,006 |
| 2016-09-21 | $108.09 | $109.51 | $107.90 | $109.28 | $108.47 | 840,108 |
| 2016-09-20 | $108.80 | $109.78 | $107.39 | $107.87 | $107.07 | 555,954 |
| 2016-09-19 | $108.12 | $108.80 | $107.15 | $108.05 | $107.24 | 827,789 |
| 2016-09-16 | $106.65 | $107.45 | $106.12 | $107.19 | $106.39 | 929,373 |
| 2016-09-15 | $105.73 | $107.59 | $105.27 | $107.48 | $106.68 | 855,427 |
| 2016-09-14 | $106.49 | $108.59 | $106.38 | $106.93 | $106.13 | 875,645 |
| 2016-09-13 | $107.65 | $108.80 | $105.95 | $106.73 | $105.93 | 710,892 |
| 2016-09-12 | $107.33 | $108.98 | $106.40 | $108.65 | $107.84 | 889,645 |
| 2016-09-09 | $107.78 | $108.45 | $106.49 | $107.15 | $106.35 | 912,281 |
| 2016-09-08 | $109.18 | $110.40 | $108.52 | $108.77 | $107.96 | 785,031 |
| 2016-09-07 | $108.53 | $110.41 | $108.09 | $110.19 | $109.37 | 867,049 |
| 2016-09-06 | $108.56 | $108.92 | $107.30 | $108.39 | $107.58 | 763,492 |
| 2016-09-02 | $108.24 | $109.68 | $108.04 | $108.56 | $107.75 | 509,987 |
| 2016-09-01 | $107.84 | $108.81 | $107.05 | $108.18 | $107.37 | 750,109 |
| 2016-08-31 | $107.92 | $108.60 | $106.15 | $107.76 | $106.96 | 974,387 |
| 2016-08-30 | $108.08 | $108.55 | $106.83 | $107.92 | $107.12 | 788,785 |
| 2016-08-29 | $107.46 | $109.72 | $107.37 | $108.73 | $107.92 | 616,117 |
| 2016-08-26 | $107.93 | $110.19 | $106.61 | $107.58 | $106.78 | 1,314,862 |
| 2016-08-25 | $110.18 | $111.75 | $105.16 | $107.37 | $106.57 | 2,452,504 |
| 2016-08-24 | $110.00 | $110.01 | $107.53 | $108.82 | $108.01 | 1,549,534 |
| 2016-08-23 | $108.52 | $110.72 | $107.90 | $109.55 | $108.73 | 1,294,171 |
| 2016-08-22 | $107.80 | $108.00 | $106.61 | $107.22 | $106.42 | 744,071 |
| 2016-08-19 | $106.16 | $108.27 | $106.08 | $107.99 | $107.15 | 885,558 |
| 2016-08-18 | $105.30 | $107.05 | $105.00 | $106.50 | $105.67 | 955,300 |
| 2016-08-17 | $104.95 | $105.69 | $104.00 | $105.05 | $104.23 | 856,756 |
| 2016-08-16 | $105.04 | $105.62 | $104.35 | $105.18 | $104.36 | 487,937 |
| 2016-08-15 | $104.06 | $105.52 | $104.06 | $105.05 | $104.23 | 419,869 |
| 2016-08-12 | $102.61 | $104.22 | $102.32 | $104.00 | $103.19 | 644,721 |
| 2016-08-11 | $101.94 | $103.91 | $99.75 | $103.05 | $102.25 | 1,540,573 |
| 2016-08-10 | $97.78 | $99.55 | $97.25 | $98.14 | $97.37 | 626,454 |
| 2016-08-09 | $98.00 | $98.14 | $96.40 | $96.59 | $95.84 | 607,151 |
| 2016-08-08 | $99.06 | $100.38 | $98.22 | $98.50 | $97.73 | 589,469 |
| 2016-08-05 | $97.35 | $99.18 | $96.58 | $98.63 | $97.86 | 817,506 |
| 2016-08-04 | $96.10 | $98.00 | $96.10 | $96.47 | $95.72 | 661,219 |
| 2016-08-03 | $94.95 | $96.23 | $92.83 | $95.69 | $94.94 | 1,347,068 |
| 2016-08-02 | $99.76 | $99.76 | $96.16 | $96.51 | $95.76 | 638,148 |
| 2016-08-01 | $100.85 | $101.13 | $99.33 | $99.92 | $99.14 | 686,623 |
| 2016-07-29 | $99.46 | $101.31 | $98.58 | $101.06 | $100.27 | 814,210 |
| 2016-07-28 | $100.44 | $100.54 | $98.42 | $99.62 | $98.84 | 651,875 |
| 2016-07-27 | $101.59 | $101.97 | $99.28 | $100.47 | $99.69 | 809,606 |
| 2016-07-26 | $100.54 | $102.93 | $100.54 | $101.12 | $100.33 | 804,497 |
| 2016-07-25 | $99.61 | $100.77 | $99.06 | $100.60 | $99.81 | 595,332 |
| 2016-07-22 | $99.17 | $100.53 | $97.80 | $99.80 | $99.02 | 758,981 |
| 2016-07-21 | $99.94 | $101.20 | $98.96 | $99.60 | $98.82 | 629,243 |
| 2016-07-20 | $99.10 | $100.74 | $99.10 | $100.19 | $99.41 | 628,124 |
| 2016-07-19 | $99.00 | $99.03 | $97.70 | $98.27 | $97.50 | 388,510 |
| 2016-07-18 | $98.61 | $99.71 | $98.06 | $99.07 | $98.30 | 654,112 |
| 2016-07-15 | $99.05 | $99.73 | $98.35 | $98.51 | $97.74 | 604,074 |
| 2016-07-14 | $99.94 | $99.96 | $98.44 | $98.77 | $98.00 | 357,779 |
| 2016-07-13 | $99.45 | $99.58 | $97.84 | $98.58 | $97.81 | 665,383 |
| 2016-07-12 | $98.87 | $99.99 | $98.79 | $99.40 | $98.62 | 1,365,197 |
| 2016-07-11 | $97.85 | $98.87 | $97.43 | $97.75 | $96.99 | 644,214 |
| 2016-07-08 | $96.15 | $98.20 | $95.80 | $97.32 | $96.56 | 970,494 |
| 2016-07-07 | $94.62 | $95.61 | $93.56 | $94.91 | $94.17 | 894,359 |
| 2016-07-06 | $92.16 | $94.57 | $91.31 | $94.55 | $93.81 | 1,067,236 |
| 2016-07-05 | $94.64 | $94.71 | $91.74 | $92.45 | $91.73 | 842,080 |
| 2016-07-01 | $94.39 | $96.04 | $94.00 | $95.03 | $94.29 | 863,211 |
| 2016-06-30 | $92.68 | $94.33 | $92.05 | $94.23 | $93.49 | 1,136,461 |
| 2016-06-29 | $90.64 | $93.27 | $90.64 | $92.82 | $92.10 | 1,688,682 |
| 2016-06-28 | $87.51 | $89.75 | $87.51 | $89.58 | $88.88 | 2,102,520 |
| 2016-06-27 | $92.20 | $92.20 | $83.80 | $84.91 | $84.25 | 4,366,785 |
| 2016-06-24 | $97.13 | $98.36 | $93.31 | $93.55 | $92.82 | 2,999,115 |
| 2016-06-23 | $101.86 | $103.36 | $101.76 | $102.74 | $101.94 | 818,012 |
| 2016-06-22 | $101.15 | $102.77 | $100.68 | $100.77 | $99.98 | 781,665 |
| 2016-06-21 | $101.15 | $101.63 | $100.14 | $101.48 | $100.69 | 698,962 |
| 2016-06-20 | $99.05 | $101.85 | $99.04 | $100.44 | $99.66 | 962,611 |
| 2016-06-17 | $96.85 | $98.86 | $95.87 | $98.63 | $97.86 | 1,101,899 |
| 2016-06-16 | $96.59 | $96.85 | $95.28 | $96.72 | $95.97 | 849,494 |
| 2016-06-15 | $95.33 | $99.50 | $95.00 | $97.38 | $96.62 | 1,611,487 |
| 2016-06-14 | $94.66 | $95.61 | $93.93 | $94.38 | $93.64 | 1,347,553 |
| 2016-06-13 | $96.28 | $97.13 | $95.16 | $95.22 | $94.48 | 672,943 |
| 2016-06-10 | $97.10 | $97.11 | $95.84 | $96.65 | $95.90 | 903,888 |
| 2016-06-09 | $96.05 | $97.39 | $95.23 | $97.21 | $96.45 | 796,135 |
| 2016-06-08 | $97.14 | $97.70 | $96.20 | $96.80 | $96.04 | 993,523 |
| 2016-06-07 | $95.66 | $97.67 | $94.54 | $97.20 | $96.44 | 810,218 |
| 2016-06-06 | $96.66 | $97.51 | $96.08 | $96.79 | $96.03 | 758,446 |
| 2016-06-03 | $97.03 | $97.23 | $95.79 | $96.85 | $96.09 | 613,810 |
| 2016-06-02 | $95.33 | $97.33 | $94.98 | $97.33 | $96.57 | 1,342,697 |
| 2016-06-01 | $93.60 | $95.56 | $93.50 | $95.45 | $94.71 | 1,141,161 |
| 2016-05-31 | $94.07 | $94.54 | $93.08 | $93.80 | $93.07 | 1,225,481 |
| 2016-05-27 | $93.96 | $95.45 | $93.61 | $94.54 | $93.80 | 1,320,340 |
| 2016-05-26 | $96.13 | $96.67 | $93.52 | $93.73 | $93.00 | 3,016,468 |
| 2016-05-25 | $88.79 | $89.86 | $87.96 | $89.83 | $89.13 | 2,178,602 |
| 2016-05-24 | $88.25 | $89.68 | $87.90 | $89.02 | $88.33 | 1,422,650 |
| 2016-05-23 | $88.76 | $89.22 | $87.21 | $88.11 | $87.42 | 1,275,938 |
| 2016-05-20 | $86.92 | $89.20 | $85.64 | $88.96 | $88.27 | 1,924,840 |
| 2016-05-19 | $86.22 | $88.65 | $85.19 | $86.42 | $85.75 | 1,035,913 |
| 2016-05-18 | $85.95 | $86.71 | $84.85 | $85.96 | $85.29 | 1,359,614 |
| 2016-05-17 | $85.33 | $88.05 | $84.43 | $86.65 | $85.97 | 2,212,458 |
| 2016-05-16 | $83.92 | $86.30 | $83.21 | $85.75 | $85.04 | 1,458,694 |
| 2016-05-13 | $83.38 | $85.65 | $82.56 | $83.45 | $82.76 | 1,380,943 |
| 2016-05-12 | $84.06 | $85.07 | $82.10 | $84.16 | $83.47 | 3,356,812 |
| 2016-05-11 | $86.63 | $86.63 | $83.01 | $83.15 | $82.47 | 3,035,057 |
| 2016-05-10 | $91.38 | $92.92 | $89.83 | $89.96 | $89.22 | 1,280,764 |
| 2016-05-09 | $91.51 | $92.66 | $90.80 | $91.65 | $90.90 | 536,312 |
| 2016-05-06 | $91.48 | $92.06 | $90.46 | $91.40 | $90.65 | 1,236,966 |
| 2016-05-05 | $95.08 | $95.33 | $91.19 | $91.50 | $90.75 | 1,968,276 |
| 2016-05-04 | $95.44 | $96.26 | $94.90 | $95.54 | $94.75 | 733,952 |
| 2016-05-03 | $96.42 | $96.90 | $95.70 | $95.95 | $95.16 | 752,750 |
| 2016-05-02 | $96.00 | $97.16 | $94.14 | $96.91 | $96.11 | 524,067 |
| 2016-04-29 | $95.76 | $95.93 | $93.91 | $95.60 | $94.81 | 899,491 |
| 2016-04-28 | $97.62 | $97.86 | $95.21 | $95.51 | $94.72 | 568,515 |
| 2016-04-27 | $97.32 | $98.22 | $97.00 | $97.85 | $97.04 | 517,716 |
| 2016-04-26 | $95.69 | $97.70 | $95.62 | $97.69 | $96.89 | 751,640 |
| 2016-04-25 | $95.49 | $95.53 | $94.53 | $95.24 | $94.46 | 673,941 |
| 2016-04-22 | $96.80 | $97.56 | $95.60 | $96.08 | $95.29 | 709,310 |
| 2016-04-21 | $96.12 | $97.51 | $95.26 | $96.37 | $95.58 | 702,749 |
| 2016-04-20 | $94.94 | $96.03 | $94.32 | $95.59 | $94.80 | 595,882 |
| 2016-04-19 | $95.89 | $95.95 | $94.01 | $95.25 | $94.47 | 867,475 |
| 2016-04-18 | $94.73 | $96.50 | $94.43 | $95.43 | $94.64 | 672,099 |
| 2016-04-15 | $94.81 | $96.27 | $94.66 | $95.37 | $94.58 | 756,811 |
| 2016-04-14 | $94.93 | $95.73 | $94.50 | $94.93 | $94.15 | 636,329 |
| 2016-04-13 | $94.11 | $95.66 | $94.11 | $94.93 | $94.15 | 1,138,478 |
| 2016-04-12 | $93.00 | $93.75 | $91.39 | $93.62 | $92.85 | 1,319,121 |
| 2016-04-11 | $93.13 | $94.53 | $93.05 | $93.21 | $92.44 | 1,111,440 |
| 2016-04-08 | $95.53 | $95.84 | $92.44 | $93.05 | $92.28 | 1,229,260 |
| 2016-04-07 | $95.73 | $96.67 | $94.42 | $95.22 | $94.44 | 1,257,319 |
| 2016-04-06 | $96.58 | $97.06 | $95.14 | $96.50 | $95.71 | 1,231,117 |
| 2016-04-05 | $96.80 | $97.72 | $96.34 | $96.49 | $95.70 | 1,010,500 |
| 2016-04-04 | $99.16 | $99.49 | $96.82 | $97.66 | $96.86 | 1,023,116 |
| 2016-04-01 | $98.68 | $99.79 | $97.66 | $99.39 | $98.57 | 1,115,164 |
| 2016-03-31 | $98.69 | $100.00 | $98.50 | $99.06 | $98.24 | 1,127,100 |
| 2016-03-30 | $99.35 | $99.55 | $97.15 | $98.92 | $98.11 | 1,272,168 |
| 2016-03-29 | $96.59 | $98.15 | $96.00 | $97.75 | $96.95 | 1,336,580 |
| 2016-03-28 | $94.80 | $97.05 | $94.45 | $96.52 | $95.73 | 1,521,500 |
| 2016-03-24 | $92.43 | $95.25 | $90.69 | $94.29 | $93.51 | 3,632,285 |
| 2016-03-23 | $88.30 | $88.96 | $87.42 | $87.63 | $86.91 | 1,670,696 |
| 2016-03-22 | $89.50 | $89.60 | $87.55 | $88.99 | $88.26 | 1,523,612 |
| 2016-03-21 | $88.30 | $90.81 | $88.30 | $90.57 | $89.82 | 1,558,652 |
| 2016-03-18 | $89.53 | $89.53 | $87.84 | $88.28 | $87.55 | 1,435,052 |
| 2016-03-17 | $87.78 | $89.41 | $87.20 | $89.21 | $88.48 | 989,881 |
| 2016-03-16 | $87.48 | $88.17 | $86.35 | $87.78 | $87.06 | 836,364 |
| 2016-03-15 | $87.31 | $88.01 | $86.78 | $87.98 | $87.26 | 683,723 |
| 2016-03-14 | $87.52 | $88.44 | $87.00 | $87.88 | $87.16 | 668,365 |
| 2016-03-11 | $86.76 | $87.56 | $86.03 | $87.46 | $86.74 | 758,996 |
| 2016-03-10 | $85.29 | $86.29 | $84.05 | $85.60 | $84.90 | 732,301 |
| 2016-03-09 | $84.78 | $85.30 | $83.12 | $85.01 | $84.31 | 654,915 |
| 2016-03-08 | $85.39 | $86.63 | $84.00 | $84.18 | $83.49 | 1,085,196 |
| 2016-03-07 | $85.49 | $86.63 | $85.37 | $86.23 | $85.52 | 912,832 |
| 2016-03-04 | $85.46 | $87.60 | $85.15 | $85.95 | $85.24 | 1,008,066 |
| 2016-03-03 | $83.95 | $85.49 | $83.91 | $85.45 | $84.75 | 900,280 |
| 2016-03-02 | $81.78 | $84.51 | $81.52 | $84.35 | $83.66 | 1,223,992 |
| 2016-03-01 | $80.09 | $82.84 | $79.10 | $82.51 | $81.83 | 1,218,089 |
| 2016-02-29 | $79.83 | $80.95 | $78.98 | $79.15 | $78.50 | 715,850 |
| 2016-02-26 | $80.94 | $80.94 | $78.59 | $79.69 | $79.03 | 1,065,331 |
| 2016-02-25 | $77.05 | $80.28 | $76.79 | $80.25 | $79.59 | 1,340,163 |
| 2016-02-24 | $76.87 | $77.25 | $75.39 | $76.85 | $76.22 | 1,381,822 |
| 2016-02-23 | $76.75 | $79.26 | $75.58 | $77.73 | $77.09 | 1,292,166 |
| 2016-02-22 | $75.45 | $77.05 | $75.21 | $76.38 | $75.71 | 800,761 |
| 2016-02-19 | $74.62 | $75.16 | $71.88 | $74.99 | $74.34 | 1,284,792 |
| 2016-02-18 | $75.51 | $77.02 | $74.43 | $76.38 | $75.71 | 1,168,002 |
| 2016-02-17 | $75.10 | $75.97 | $73.51 | $75.92 | $75.26 | 1,281,389 |
| 2016-02-16 | $74.32 | $74.48 | $72.74 | $73.92 | $73.28 | 1,035,542 |
| 2016-02-12 | $71.47 | $73.56 | $70.57 | $73.35 | $72.71 | 858,141 |
| 2016-02-11 | $70.86 | $71.50 | $69.33 | $70.46 | $69.85 | 847,865 |
| 2016-02-10 | $71.74 | $72.48 | $71.38 | $71.58 | $70.96 | 949,399 |
| 2016-02-09 | $71.16 | $72.14 | $68.96 | $71.09 | $70.47 | 1,521,102 |
| 2016-02-08 | $74.10 | $74.10 | $70.39 | $71.88 | $71.25 | 1,465,879 |
| 2016-02-05 | $76.77 | $77.61 | $74.64 | $74.92 | $74.27 | 1,754,508 |
| 2016-02-04 | $78.17 | $78.17 | $76.15 | $77.42 | $76.75 | 2,115,624 |
| 2016-02-03 | $76.06 | $79.68 | $75.69 | $79.26 | $78.57 | 2,492,255 |
| 2016-02-02 | $79.09 | $79.11 | $74.68 | $75.15 | $74.50 | 3,783,480 |
| 2016-02-01 | $72.37 | $74.16 | $71.32 | $73.17 | $72.53 | 1,122,229 |
| 2016-01-29 | $69.66 | $73.42 | $69.27 | $73.38 | $72.74 | 1,173,440 |
| 2016-01-28 | $70.48 | $71.02 | $68.43 | $69.30 | $68.70 | 907,458 |
| 2016-01-27 | $69.20 | $71.19 | $68.85 | $69.45 | $68.84 | 738,778 |
| 2016-01-26 | $68.19 | $70.54 | $67.92 | $69.57 | $68.96 | 1,007,750 |
| 2016-01-25 | $69.51 | $69.73 | $67.26 | $67.58 | $66.99 | 944,077 |
| 2016-01-22 | $69.75 | $70.46 | $68.67 | $69.83 | $69.22 | 728,941 |
| 2016-01-21 | $66.52 | $69.82 | $65.87 | $68.68 | $68.08 | 1,059,233 |
| 2016-01-20 | $65.50 | $66.93 | $64.16 | $66.44 | $65.86 | 1,853,221 |
| 2016-01-19 | $68.63 | $69.14 | $65.92 | $66.41 | $65.83 | 2,682,248 |
| 2016-01-15 | $66.96 | $69.18 | $66.41 | $68.35 | $67.75 | 2,067,055 |
| 2016-01-14 | $69.93 | $69.93 | $67.66 | $68.78 | $68.18 | 915,903 |
| 2016-01-13 | $70.56 | $71.68 | $69.86 | $69.95 | $69.34 | 1,324,892 |
| 2016-01-12 | $70.98 | $72.40 | $69.18 | $70.07 | $69.46 | 970,815 |
| 2016-01-11 | $70.48 | $71.46 | $69.02 | $69.77 | $69.16 | 988,987 |
| 2016-01-08 | $71.91 | $72.11 | $70.21 | $70.34 | $69.73 | 1,219,375 |
| 2016-01-07 | $71.68 | $73.23 | $70.98 | $71.44 | $70.82 | 1,569,827 |
| 2016-01-06 | $73.32 | $74.37 | $71.68 | $72.79 | $72.16 | 1,238,771 |
| 2016-01-05 | $73.95 | $74.83 | $73.10 | $74.50 | $73.85 | 1,400,793 |
| 2016-01-04 | $72.72 | $74.21 | $72.10 | $73.49 | $72.85 | 1,353,217 |
| 2015-12-31 | $72.97 | $74.77 | $72.74 | $73.65 | $73.01 | 801,756 |
| 2015-12-30 | $74.06 | $74.29 | $73.02 | $73.15 | $72.51 | 799,962 |
| 2015-12-29 | $73.63 | $74.70 | $73.21 | $74.30 | $73.65 | 850,583 |
| 2015-12-28 | $72.80 | $73.38 | $72.34 | $72.92 | $72.28 | 895,853 |
| 2015-12-24 | $73.87 | $73.87 | $72.42 | $72.79 | $72.16 | 392,717 |
| 2015-12-23 | $73.69 | $74.42 | $73.06 | $73.87 | $73.23 | 1,066,188 |
| 2015-12-22 | $73.00 | $73.45 | $71.99 | $73.12 | $72.48 | 1,029,976 |
| 2015-12-21 | $73.54 | $74.08 | $72.35 | $72.89 | $72.26 | 1,152,972 |
| 2015-12-18 | $74.05 | $74.52 | $72.70 | $73.29 | $72.65 | 2,045,559 |
| 2015-12-17 | $75.97 | $76.04 | $73.38 | $74.09 | $73.44 | 3,365,147 |
| 2015-12-16 | $77.01 | $77.69 | $75.01 | $75.84 | $75.18 | 1,874,706 |
| 2015-12-15 | $77.00 | $77.67 | $76.08 | $76.35 | $75.68 | 1,733,557 |
| 2015-12-14 | $76.20 | $77.07 | $75.45 | $76.21 | $75.55 | 2,184,230 |
| 2015-12-11 | $76.31 | $77.22 | $75.71 | $76.17 | $75.51 | 1,368,187 |
| 2015-12-10 | $78.38 | $78.87 | $77.06 | $77.21 | $76.54 | 1,200,032 |
| 2015-12-09 | $78.92 | $80.46 | $77.85 | $78.57 | $77.89 | 1,931,448 |
| 2015-12-08 | $79.44 | $80.81 | $78.88 | $79.75 | $79.06 | 2,684,350 |
| 2015-12-07 | $81.17 | $81.17 | $79.05 | $80.48 | $79.78 | 1,508,979 |
| 2015-12-04 | $82.82 | $83.86 | $80.33 | $81.82 | $81.11 | 2,636,317 |
| 2015-12-03 | $92.29 | $92.47 | $82.81 | $83.02 | $82.30 | 4,705,462 |
| 2015-12-02 | $92.33 | $94.88 | $92.01 | $93.38 | $92.57 | 1,560,594 |
| 2015-12-01 | $91.24 | $94.19 | $91.02 | $92.22 | $91.42 | 1,143,369 |
| 2015-11-30 | $92.39 | $92.60 | $90.79 | $91.29 | $90.49 | 1,144,936 |
| 2015-11-27 | $92.85 | $93.42 | $91.42 | $93.07 | $92.26 | 322,928 |
| 2015-11-25 | $92.99 | $93.20 | $91.45 | $92.60 | $91.79 | 686,768 |
| 2015-11-24 | $91.68 | $93.11 | $90.86 | $92.60 | $91.79 | 739,607 |
| 2015-11-23 | $90.87 | $93.10 | $90.72 | $92.71 | $91.90 | 640,870 |
| 2015-11-20 | $89.53 | $92.04 | $89.53 | $91.01 | $90.22 | 1,021,047 |
| 2015-11-19 | $89.44 | $90.50 | $88.60 | $88.91 | $88.14 | 615,930 |
| 2015-11-18 | $85.51 | $89.71 | $85.51 | $89.57 | $88.79 | 1,201,700 |
| 2015-11-17 | $86.67 | $86.90 | $84.05 | $85.10 | $84.32 | 917,734 |
| 2015-11-16 | $84.80 | $86.90 | $84.39 | $86.69 | $85.90 | 1,204,691 |
| 2015-11-13 | $87.91 | $87.91 | $84.37 | $85.16 | $84.38 | 1,271,061 |
| 2015-11-12 | $87.74 | $90.86 | $87.49 | $89.38 | $88.56 | 1,350,108 |
| 2015-11-11 | $89.75 | $91.20 | $87.15 | $88.26 | $87.45 | 1,447,031 |
| 2015-11-10 | $90.92 | $93.11 | $90.92 | $92.93 | $92.08 | 724,454 |
| 2015-11-09 | $94.03 | $94.05 | $90.85 | $91.24 | $90.41 | 1,261,933 |
| 2015-11-06 | $94.75 | $94.75 | $91.89 | $94.24 | $93.38 | 1,066,963 |
| 2015-11-05 | $95.28 | $96.16 | $93.19 | $94.91 | $94.04 | 1,428,323 |
| 2015-11-04 | $93.37 | $93.96 | $91.05 | $92.08 | $91.24 | 753,384 |
| 2015-11-03 | $92.13 | $93.97 | $91.72 | $92.92 | $92.07 | 878,088 |
| 2015-11-02 | $90.95 | $92.58 | $89.43 | $92.18 | $91.34 | 696,764 |
| 2015-10-30 | $91.19 | $91.97 | $90.69 | $90.95 | $90.12 | 1,268,256 |
| 2015-10-29 | $90.34 | $91.28 | $89.00 | $91.00 | $90.17 | 1,167,082 |
| 2015-10-28 | $89.95 | $91.65 | $88.77 | $90.69 | $89.86 | 830,753 |
| 2015-10-27 | $89.69 | $90.86 | $89.30 | $89.49 | $88.67 | 922,950 |
| 2015-10-26 | $88.64 | $90.67 | $88.49 | $89.95 | $89.13 | 1,448,898 |
| 2015-10-23 | $95.67 | $95.67 | $87.12 | $88.17 | $87.37 | 3,653,264 |
| 2015-10-22 | $95.94 | $97.69 | $95.54 | $95.93 | $95.05 | 1,715,838 |
| 2015-10-21 | $100.01 | $100.22 | $95.18 | $95.73 | $94.86 | 1,992,830 |
| 2015-10-20 | $100.07 | $100.91 | $99.14 | $99.51 | $98.60 | 633,676 |
| 2015-10-19 | $100.58 | $101.34 | $99.12 | $100.18 | $99.27 | 867,464 |
| 2015-10-16 | $99.39 | $101.27 | $98.83 | $101.19 | $100.27 | 877,067 |
| 2015-10-15 | $100.35 | $100.60 | $98.37 | $98.60 | $97.70 | 1,188,234 |
| 2015-10-14 | $100.54 | $102.19 | $99.45 | $99.88 | $98.97 | 942,161 |
| 2015-10-13 | $100.00 | $101.29 | $99.00 | $100.38 | $99.46 | 626,853 |
| 2015-10-12 | $101.07 | $101.60 | $100.08 | $100.46 | $99.54 | 570,577 |
| 2015-10-09 | $101.36 | $101.64 | $99.55 | $100.64 | $99.72 | 696,376 |
| 2015-10-08 | $98.99 | $102.22 | $98.02 | $101.60 | $100.67 | 977,954 |
| 2015-10-07 | $101.61 | $101.63 | $98.17 | $98.99 | $98.09 | 973,521 |
| 2015-10-06 | $102.62 | $103.37 | $100.28 | $101.06 | $100.14 | 724,434 |
| 2015-10-05 | $101.82 | $103.34 | $101.05 | $103.18 | $102.24 | 727,559 |
| 2015-10-02 | $98.92 | $101.48 | $97.27 | $101.43 | $100.50 | 711,271 |
| 2015-10-01 | $101.81 | $102.71 | $99.19 | $99.94 | $99.03 | 1,098,170 |
| 2015-09-30 | $98.21 | $102.06 | $98.04 | $101.94 | $101.01 | 1,481,936 |
| 2015-09-29 | $100.09 | $100.69 | $96.26 | $96.76 | $95.88 | 1,680,413 |
| 2015-09-28 | $104.21 | $104.53 | $98.92 | $100.05 | $99.14 | 1,116,478 |
| 2015-09-25 | $108.23 | $108.65 | $103.73 | $104.85 | $103.89 | 1,522,358 |
| 2015-09-24 | $108.30 | $108.46 | $105.52 | $107.10 | $106.12 | 1,475,510 |
| 2015-09-23 | $112.12 | $112.54 | $108.63 | $108.81 | $107.82 | 566,303 |
| 2015-09-22 | $111.80 | $112.76 | $110.71 | $112.29 | $111.27 | 669,643 |
| 2015-09-21 | $112.63 | $114.28 | $111.73 | $113.50 | $112.46 | 788,990 |
| 2015-09-18 | $113.47 | $114.17 | $111.32 | $111.61 | $110.59 | 818,930 |
| 2015-09-17 | $115.50 | $116.99 | $114.56 | $114.96 | $113.91 | 773,742 |
| 2015-09-16 | $113.68 | $115.84 | $113.41 | $115.74 | $114.68 | 471,936 |
| 2015-09-15 | $112.98 | $113.60 | $111.60 | $113.44 | $112.40 | 834,107 |
| 2015-09-14 | $113.76 | $113.92 | $112.24 | $112.79 | $111.76 | 874,433 |
| 2015-09-11 | $113.89 | $114.83 | $113.03 | $114.03 | $112.99 | 788,661 |
| 2015-09-10 | $114.96 | $115.93 | $113.83 | $114.49 | $113.45 | 863,156 |
| 2015-09-09 | $119.00 | $119.69 | $114.44 | $114.68 | $113.63 | 943,119 |
| 2015-09-08 | $118.96 | $119.03 | $117.09 | $118.16 | $117.08 | 1,158,511 |
PVH Corp (PVH) News Headlines
.jpg)
.jpg)
Shares of Calvin Klein-parent PVH and Illumina fall after China targets companies
None
reuters.com Feb. 4, 2025.jpg)
Stocks making the biggest moves midday: Ferrari, Spotify, PayPal, Palantir and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 4, 2025Recent PVH Corp (PVH) News
.jpg)
.jpg)
.jpg)
Similar Companies to PVH Corp (PVH) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |