ProShares Ultra QQQ (QLD) Exchange: NYSE ARCA
Data as of June 26, 2025
$113.33 ($0.42) 0.37%
ProShares Ultra QQQ - Daily Information
Click for more stock information on ProShares Ultra QQQ.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $113.73 |
| Previous Close | $113.33 |
| High | $114.24 |
| Low | $112.62 |
| Adjusted Open | $113.73 |
| Previous Adjusted Close | $113.33 |
| Adjusted High | $114.24 |
| Adjusted Low | $112.62 |
Invest in ProShares Ultra QQQ (QLD)
Historical Stock Data for ProShares Ultra QQQ (QLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $113.73 | $114.24 | $112.62 | $113.33 | $113.33 | 2,612,398 |
| 2025-06-24 | $111.73 | $113.30 | $111.49 | $112.91 | $112.79 | 2,765,833 |
| 2025-06-23 | $107.60 | $109.78 | $106.32 | $109.59 | $109.47 | 3,275,788 |
| 2025-06-20 | $109.62 | $110.16 | $106.61 | $107.35 | $107.35 | 2,664,426 |
| 2025-06-18 | $108.78 | $109.78 | $107.69 | $108.32 | $108.32 | 2,483,209 |
| 2025-06-17 | $109.49 | $110.17 | $107.95 | $108.37 | $108.37 | 2,228,884 |
| 2025-06-16 | $109.02 | $111.03 | $109.01 | $110.57 | $110.57 | 2,554,014 |
| 2025-06-13 | $107.92 | $109.65 | $107.10 | $107.61 | $107.61 | 3,700,318 |
| 2025-06-12 | $109.36 | $110.83 | $109.27 | $110.44 | $110.44 | 2,552,075 |
| 2025-06-11 | $111.26 | $111.75 | $108.98 | $109.94 | $109.94 | 4,054,024 |
| 2025-06-10 | $109.43 | $110.98 | $108.52 | $110.71 | $110.71 | 2,385,829 |
| 2025-06-09 | $109.04 | $109.95 | $108.60 | $109.25 | $109.25 | 1,606,980 |
| 2025-06-06 | $109.03 | $109.73 | $108.30 | $108.95 | $108.95 | 2,121,573 |
| 2025-06-05 | $109.16 | $110.32 | $106.06 | $106.89 | $106.89 | 3,689,430 |
| 2025-06-04 | $108.27 | $109.03 | $107.49 | $108.59 | $108.59 | 1,970,152 |
| 2025-06-03 | $106.48 | $108.59 | $106.14 | $108.03 | $108.03 | 1,986,786 |
| 2025-06-02 | $103.95 | $106.45 | $103.46 | $106.34 | $106.34 | 1,724,912 |
| 2025-05-30 | $104.86 | $105.33 | $101.82 | $104.73 | $104.73 | 2,620,044 |
| 2025-05-29 | $107.68 | $107.74 | $104.07 | $105.11 | $105.11 | 2,055,716 |
| 2025-05-28 | $106.04 | $106.63 | $104.51 | $104.73 | $104.73 | 1,605,261 |
| 2025-05-27 | $103.64 | $105.82 | $103.05 | $105.63 | $105.63 | 2,372,671 |
| 2025-05-23 | $99.71 | $101.96 | $99.48 | $100.94 | $100.94 | 3,575,791 |
| 2025-05-22 | $102.73 | $104.36 | $102.23 | $102.90 | $102.90 | 2,336,373 |
| 2025-05-21 | $103.83 | $106.58 | $101.79 | $102.52 | $102.52 | 3,969,917 |
| 2025-05-20 | $105.16 | $105.74 | $104.01 | $105.45 | $105.45 | 2,039,101 |
| 2025-05-19 | $103.08 | $106.42 | $103.05 | $106.21 | $106.21 | 3,059,428 |
| 2025-05-16 | $105.70 | $106.11 | $104.26 | $106.06 | $106.06 | 2,447,531 |
| 2025-05-15 | $104.03 | $106.21 | $103.54 | $105.16 | $105.16 | 2,532,370 |
| 2025-05-14 | $104.15 | $105.15 | $103.76 | $104.93 | $104.93 | 3,050,445 |
| 2025-05-13 | $101.18 | $104.42 | $100.90 | $103.69 | $103.69 | 3,897,627 |
| 2025-05-12 | $100.33 | $100.69 | $98.23 | $100.66 | $100.66 | 4,550,202 |
| 2025-05-09 | $93.96 | $94.45 | $92.44 | $93.08 | $93.08 | 2,310,137 |
| 2025-05-08 | $93.34 | $94.92 | $91.73 | $93.24 | $93.24 | 3,038,332 |
| 2025-05-07 | $90.93 | $92.31 | $88.93 | $91.42 | $91.42 | 4,709,587 |
| 2025-05-06 | $89.99 | $92.08 | $89.47 | $90.74 | $90.74 | 2,824,367 |
| 2025-05-05 | $91.93 | $93.61 | $91.72 | $92.44 | $92.44 | 1,794,837 |
| 2025-05-02 | $92.69 | $94.34 | $92.07 | $93.54 | $93.54 | 2,698,458 |
| 2025-05-01 | $91.53 | $93.03 | $90.56 | $90.75 | $90.75 | 11,206,773 |
| 2025-04-30 | $85.52 | $89.24 | $83.74 | $88.58 | $88.58 | 3,361,931 |
| 2025-04-29 | $86.62 | $88.95 | $86.48 | $88.60 | $88.60 | 2,261,613 |
| 2025-04-28 | $87.72 | $88.39 | $85.14 | $87.52 | $87.52 | 2,440,168 |
| 2025-04-25 | $85.52 | $87.77 | $84.94 | $87.56 | $87.56 | 3,484,103 |
| 2025-04-24 | $81.81 | $85.80 | $81.60 | $85.67 | $85.67 | 4,374,626 |
| 2025-04-23 | $82.47 | $84.21 | $80.56 | $81.06 | $81.06 | 5,572,596 |
| 2025-04-22 | $75.72 | $78.69 | $75.31 | $77.61 | $77.61 | 4,752,158 |
| 2025-04-21 | $75.57 | $75.88 | $71.97 | $73.84 | $73.84 | 4,509,389 |
| 2025-04-17 | $78.69 | $78.91 | $76.70 | $77.64 | $77.64 | 4,445,835 |
| 2025-04-16 | $79.44 | $80.76 | $75.40 | $77.76 | $77.76 | 8,268,682 |
| 2025-04-15 | $82.92 | $84.30 | $82.06 | $82.73 | $82.73 | 3,301,481 |
| 2025-04-14 | $85.06 | $85.25 | $80.82 | $82.54 | $82.54 | 5,820,384 |
| 2025-04-11 | $78.12 | $81.93 | $76.88 | $81.41 | $81.41 | 4,812,881 |
| 2025-04-10 | $81.36 | $82.06 | $73.63 | $78.63 | $78.63 | 8,724,170 |
| 2025-04-09 | $69.13 | $86.50 | $69.10 | $85.63 | $85.63 | 18,948,242 |
| 2025-04-08 | $76.89 | $78.50 | $67.19 | $69.34 | $69.34 | 11,596,578 |
| 2025-04-07 | $66.71 | $78.50 | $64.72 | $72.02 | $72.02 | 12,420,316 |
| 2025-04-04 | $77.18 | $77.96 | $71.75 | $71.81 | $71.81 | 10,794,873 |
| 2025-04-03 | $83.98 | $85.37 | $81.59 | $81.80 | $81.80 | 5,182,358 |
| 2025-04-02 | $87.76 | $92.90 | $87.68 | $91.59 | $91.59 | 4,030,427 |
| 2025-04-01 | $88.24 | $90.62 | $87.16 | $90.27 | $90.27 | 4,727,172 |
| 2025-03-31 | $86.23 | $89.22 | $84.45 | $88.88 | $88.88 | 15,554,698 |
| 2025-03-28 | $93.15 | $93.40 | $88.56 | $88.94 | $88.94 | 4,045,911 |
| 2025-03-27 | $94.18 | $95.83 | $93.37 | $93.88 | $93.88 | 3,133,670 |
| 2025-03-26 | $98.18 | $98.49 | $94.37 | $95.01 | $95.01 | 3,224,989 |
| 2025-03-25 | $97.83 | $98.70 | $97.47 | $98.66 | $98.63 | 2,000,536 |
| 2025-03-24 | $96.43 | $97.87 | $96.17 | $97.50 | $97.47 | 3,121,332 |
| 2025-03-21 | $90.89 | $93.75 | $90.46 | $93.56 | $93.56 | 3,098,007 |
| 2025-03-20 | $91.96 | $94.96 | $91.71 | $92.90 | $92.90 | 2,733,479 |
| 2025-03-19 | $91.99 | $95.25 | $91.25 | $93.52 | $93.52 | 3,287,377 |
| 2025-03-18 | $93.07 | $93.07 | $90.30 | $91.20 | $91.20 | 2,509,933 |
| 2025-03-17 | $93.14 | $95.64 | $92.46 | $94.39 | $94.39 | 16,510,708 |
| 2025-03-14 | $90.93 | $93.51 | $90.71 | $93.19 | $93.19 | 3,020,217 |
| 2025-03-13 | $91.98 | $92.00 | $88.18 | $88.95 | $88.95 | 3,699,609 |
| 2025-03-12 | $93.13 | $93.85 | $90.31 | $92.33 | $92.33 | 3,567,504 |
| 2025-03-11 | $90.48 | $93.00 | $88.50 | $90.25 | $90.25 | 4,810,871 |
| 2025-03-10 | $95.00 | $95.19 | $89.09 | $90.91 | $90.91 | 4,486,917 |
| 2025-03-07 | $96.49 | $98.93 | $93.90 | $98.36 | $98.36 | 4,223,710 |
| 2025-03-06 | $99.19 | $101.20 | $96.15 | $97.02 | $97.02 | 3,804,542 |
| 2025-03-05 | $100.28 | $103.28 | $98.30 | $102.67 | $102.67 | 5,037,682 |
| 2025-03-04 | $99.51 | $103.35 | $96.88 | $100.05 | $100.05 | 6,281,150 |
| 2025-03-03 | $106.66 | $107.30 | $99.23 | $100.79 | $100.79 | 4,728,944 |
| 2025-02-28 | $102.01 | $105.52 | $100.72 | $105.29 | $105.29 | 4,520,826 |
| 2025-02-27 | $109.65 | $110.01 | $102.04 | $102.14 | $102.14 | 10,383,015 |
| 2025-02-26 | $108.57 | $110.27 | $106.80 | $108.10 | $108.10 | 2,773,520 |
| 2025-02-25 | $110.15 | $110.18 | $106.00 | $107.61 | $107.61 | 3,604,298 |
| 2025-02-24 | $113.89 | $114.35 | $110.29 | $110.41 | $110.41 | 3,306,700 |
| 2025-02-21 | $118.54 | $118.54 | $112.98 | $113.14 | $113.14 | 2,623,091 |
| 2025-02-20 | $118.75 | $118.91 | $115.99 | $118.06 | $118.06 | 2,083,790 |
| 2025-02-19 | $118.71 | $119.67 | $117.80 | $119.12 | $119.12 | 1,365,228 |
| 2025-02-18 | $119.26 | $119.36 | $117.61 | $119.06 | $119.06 | 3,269,275 |
| 2025-02-14 | $117.59 | $118.86 | $117.48 | $118.54 | $118.54 | 3,142,767 |
| 2025-02-13 | $115.11 | $117.77 | $114.75 | $117.64 | $117.64 | 2,633,046 |
| 2025-02-12 | $111.77 | $114.76 | $111.65 | $114.38 | $114.38 | 2,106,746 |
| 2025-02-11 | $113.37 | $115.08 | $113.33 | $114.25 | $114.25 | 1,110,228 |
| 2025-02-10 | $113.97 | $115.28 | $113.76 | $114.79 | $114.79 | 1,360,499 |
| 2025-02-07 | $115.29 | $116.11 | $111.81 | $112.15 | $112.15 | 2,230,687 |
| 2025-02-06 | $114.11 | $115.17 | $113.43 | $115.06 | $115.06 | 1,846,726 |
| 2025-02-05 | $111.75 | $113.99 | $111.23 | $113.91 | $113.91 | 1,815,710 |
| 2025-02-04 | $110.39 | $113.16 | $110.26 | $112.92 | $112.92 | 1,822,164 |
| 2025-02-03 | $108.25 | $111.39 | $107.18 | $110.23 | $110.23 | 3,498,929 |
| 2025-01-31 | $114.06 | $115.97 | $111.57 | $112.01 | $112.01 | 2,812,723 |
| 2025-01-30 | $112.72 | $113.70 | $110.35 | $112.41 | $112.41 | 2,799,168 |
| 2025-01-29 | $112.19 | $112.20 | $109.80 | $111.48 | $111.48 | 1,924,522 |
| 2025-01-28 | $109.14 | $112.41 | $107.68 | $111.93 | $111.93 | 2,570,098 |
| 2025-01-27 | $107.33 | $110.36 | $106.95 | $108.66 | $108.66 | 6,093,012 |
| 2025-01-24 | $116.96 | $117.30 | $114.83 | $115.49 | $115.49 | 2,297,986 |
| 2025-01-23 | $115.26 | $116.88 | $115.01 | $116.87 | $116.87 | 2,383,560 |
| 2025-01-22 | $115.51 | $117.37 | $115.42 | $116.36 | $116.36 | 10,402,167 |
| 2025-01-21 | $113.37 | $114.00 | $111.46 | $113.40 | $113.40 | 3,320,748 |
| 2025-01-17 | $112.74 | $112.91 | $111.00 | $112.19 | $112.19 | 2,991,785 |
| 2025-01-16 | $111.11 | $111.13 | $108.56 | $108.61 | $108.61 | 2,160,755 |
| 2025-01-15 | $108.62 | $110.62 | $107.98 | $110.08 | $110.08 | 3,158,995 |
| 2025-01-14 | $106.87 | $107.42 | $103.86 | $105.32 | $105.32 | 2,994,387 |
| 2025-01-13 | $103.66 | $105.72 | $103.09 | $105.57 | $105.57 | 2,441,032 |
| 2025-01-10 | $108.10 | $108.10 | $104.85 | $106.23 | $106.23 | 12,389,240 |
| 2025-01-08 | $109.69 | $110.44 | $107.75 | $109.73 | $109.73 | 3,101,503 |
| 2025-01-07 | $114.30 | $114.40 | $108.91 | $109.71 | $109.71 | 3,289,945 |
| 2025-01-06 | $113.58 | $115.25 | $112.74 | $113.81 | $113.81 | 2,623,994 |
| 2025-01-03 | $109.07 | $111.71 | $108.72 | $111.28 | $111.28 | 3,421,655 |
| 2025-01-02 | $109.54 | $110.50 | $105.90 | $107.76 | $107.76 | 4,128,368 |
| 2024-12-31 | $110.67 | $110.99 | $107.84 | $108.24 | $108.24 | 3,318,788 |
| 2024-12-30 | $110.09 | $111.77 | $108.52 | $110.13 | $110.13 | 3,298,175 |
| 2024-12-27 | $114.71 | $114.87 | $111.13 | $113.16 | $113.16 | 3,096,786 |
| 2024-12-26 | $115.77 | $117.06 | $114.88 | $116.33 | $116.33 | 1,618,867 |
| 2024-12-24 | $114.29 | $116.54 | $114.02 | $116.54 | $116.54 | 1,420,881 |
| 2024-12-23 | $112.03 | $113.62 | $110.58 | $113.48 | $113.48 | 2,405,201 |
| 2024-12-20 | $107.88 | $114.01 | $107.39 | $111.45 | $111.39 | 4,993,785 |
| 2024-12-19 | $112.54 | $112.78 | $109.39 | $109.51 | $109.45 | 4,822,266 |
| 2024-12-18 | $118.84 | $119.61 | $109.90 | $110.58 | $110.52 | 4,551,454 |
| 2024-12-17 | $119.42 | $119.91 | $118.44 | $119.18 | $119.12 | 2,113,536 |
| 2024-12-16 | $118.01 | $120.68 | $117.97 | $120.25 | $120.18 | 2,039,340 |
| 2024-12-13 | $116.86 | $118.03 | $115.50 | $116.88 | $116.82 | 1,789,479 |
| 2024-12-12 | $115.71 | $116.26 | $114.99 | $115.18 | $115.12 | 1,769,867 |
| 2024-12-11 | $114.56 | $117.01 | $114.42 | $116.71 | $116.65 | 1,963,615 |
| 2024-12-10 | $113.97 | $114.77 | $112.08 | $112.65 | $112.59 | 2,093,842 |
| 2024-12-09 | $114.84 | $115.21 | $112.98 | $113.48 | $113.42 | 2,025,164 |
| 2024-12-06 | $113.57 | $115.41 | $113.54 | $115.33 | $115.27 | 2,264,045 |
| 2024-12-05 | $113.97 | $114.30 | $113.17 | $113.35 | $113.29 | 1,216,767 |
| 2024-12-04 | $112.72 | $114.07 | $112.43 | $113.98 | $113.92 | 2,269,640 |
| 2024-12-03 | $109.97 | $111.35 | $109.78 | $111.27 | $111.21 | 1,639,604 |
| 2024-12-02 | $108.77 | $111.01 | $108.63 | $110.57 | $110.51 | 2,636,483 |
| 2024-11-29 | $106.61 | $108.49 | $106.39 | $108.21 | $108.21 | 1,292,543 |
| 2024-11-27 | $107.67 | $107.67 | $105.00 | $106.45 | $106.45 | 1,814,078 |
| 2024-11-26 | $107.66 | $108.51 | $107.31 | $108.17 | $108.17 | 1,581,323 |
| 2024-11-25 | $108.45 | $109.10 | $106.07 | $107.05 | $107.05 | 2,330,912 |
| 2024-11-22 | $106.14 | $107.01 | $105.48 | $106.72 | $106.72 | 1,934,859 |
| 2024-11-21 | $106.96 | $107.23 | $103.35 | $106.45 | $106.45 | 2,683,460 |
| 2024-11-20 | $105.68 | $105.81 | $102.90 | $105.68 | $105.68 | 2,976,705 |
| 2024-11-19 | $103.28 | $106.04 | $103.18 | $105.81 | $105.81 | 2,391,630 |
| 2024-11-18 | $103.63 | $105.30 | $103.06 | $104.42 | $104.42 | 2,167,951 |
| 2024-11-15 | $105.72 | $105.86 | $102.11 | $102.95 | $102.95 | 3,546,864 |
| 2024-11-14 | $109.59 | $109.96 | $107.84 | $108.18 | $108.18 | 1,925,409 |
| 2024-11-13 | $109.83 | $110.92 | $108.80 | $109.76 | $109.76 | 1,606,271 |
| 2024-11-12 | $110.42 | $110.81 | $108.75 | $110.07 | $110.07 | 2,145,736 |
| 2024-11-11 | $111.09 | $111.20 | $109.22 | $110.46 | $110.46 | 2,537,377 |
| 2024-11-08 | $110.11 | $110.93 | $109.90 | $110.60 | $110.60 | 1,729,307 |
| 2024-11-07 | $108.25 | $110.76 | $108.23 | $110.45 | $110.45 | 2,570,780 |
| 2024-11-06 | $105.02 | $107.40 | $104.60 | $107.08 | $107.08 | 4,768,593 |
| 2024-11-05 | $99.71 | $101.84 | $99.66 | $101.56 | $101.56 | 2,088,819 |
| 2024-11-04 | $99.40 | $100.44 | $98.35 | $99.03 | $99.03 | 2,330,308 |
| 2024-11-01 | $98.84 | $101.01 | $98.75 | $99.65 | $99.65 | 2,679,586 |
| 2024-10-31 | $101.81 | $101.81 | $98.24 | $98.28 | $98.28 | 4,399,582 |
| 2024-10-30 | $104.74 | $105.15 | $103.31 | $103.50 | $103.50 | 2,130,596 |
| 2024-10-29 | $103.24 | $105.59 | $102.48 | $105.09 | $105.09 | 2,314,495 |
| 2024-10-28 | $104.43 | $104.43 | $103.02 | $103.14 | $103.14 | 1,767,761 |
| 2024-10-25 | $103.06 | $105.16 | $102.76 | $103.10 | $103.10 | 3,464,480 |
| 2024-10-24 | $101.82 | $102.20 | $100.76 | $101.93 | $101.93 | 1,655,802 |
| 2024-10-23 | $102.50 | $102.76 | $98.94 | $100.32 | $100.32 | 2,291,336 |
| 2024-10-22 | $102.17 | $104.13 | $101.84 | $103.52 | $103.52 | 1,945,254 |
| 2024-10-21 | $102.41 | $103.64 | $101.58 | $103.32 | $103.32 | 2,296,352 |
| 2024-10-18 | $102.76 | $103.39 | $102.45 | $102.93 | $102.93 | 1,380,906 |
| 2024-10-17 | $103.79 | $103.81 | $101.64 | $101.69 | $101.69 | 1,965,875 |
| 2024-10-16 | $101.61 | $101.84 | $100.16 | $101.53 | $101.53 | 4,731,279 |
| 2024-10-15 | $104.44 | $104.71 | $100.60 | $101.50 | $101.50 | 5,470,927 |
| 2024-10-14 | $103.62 | $104.88 | $103.39 | $104.30 | $104.30 | 4,972,936 |
| 2024-10-11 | $101.52 | $103.02 | $101.28 | $102.58 | $102.58 | 2,444,737 |
| 2024-10-10 | $101.62 | $103.11 | $101.08 | $102.37 | $102.37 | 2,137,565 |
| 2024-10-09 | $100.89 | $102.83 | $100.47 | $102.59 | $102.59 | 2,063,236 |
| 2024-10-08 | $99.14 | $101.31 | $98.85 | $101.02 | $101.02 | 1,700,023 |
| 2024-10-07 | $99.56 | $99.92 | $97.62 | $98.09 | $98.09 | 2,222,125 |
| 2024-10-04 | $100.35 | $100.50 | $98.28 | $100.35 | $100.35 | 3,340,841 |
| 2024-10-03 | $97.25 | $99.21 | $96.95 | $98.02 | $98.02 | 2,625,038 |
| 2024-10-02 | $97.50 | $98.95 | $96.45 | $98.18 | $98.18 | 1,710,726 |
| 2024-10-01 | $100.55 | $100.67 | $96.31 | $97.85 | $97.85 | 3,692,965 |
| 2024-09-30 | $99.77 | $100.86 | $98.60 | $100.70 | $100.70 | 3,030,838 |
| 2024-09-27 | $101.79 | $101.80 | $99.72 | $100.20 | $100.20 | 2,368,248 |
| 2024-09-26 | $102.99 | $103.12 | $99.88 | $101.39 | $101.39 | 2,617,365 |
| 2024-09-25 | $99.46 | $100.70 | $99.38 | $99.97 | $99.97 | 1,553,874 |
| 2024-09-24 | $99.40 | $100.16 | $97.66 | $99.78 | $99.73 | 3,003,316 |
| 2024-09-23 | $98.81 | $99.29 | $98.26 | $98.84 | $98.79 | 1,851,119 |
| 2024-09-20 | $98.37 | $98.84 | $96.65 | $98.32 | $98.27 | 2,194,511 |
| 2024-09-19 | $98.48 | $99.91 | $97.63 | $98.77 | $98.72 | 3,782,762 |
| 2024-09-18 | $95.32 | $96.96 | $93.78 | $93.97 | $93.92 | 4,805,380 |
| 2024-09-17 | $95.98 | $96.47 | $93.87 | $94.86 | $94.81 | 2,521,168 |
| 2024-09-16 | $94.76 | $95.01 | $93.46 | $94.76 | $94.71 | 2,494,669 |
| 2024-09-13 | $94.50 | $96.10 | $94.40 | $95.63 | $95.58 | 2,894,174 |
| 2024-09-12 | $93.01 | $95.17 | $92.31 | $94.87 | $94.82 | 3,167,836 |
| 2024-09-11 | $89.63 | $93.31 | $86.30 | $92.97 | $92.92 | 10,986,754 |
| 2024-09-10 | $88.26 | $89.36 | $86.69 | $89.17 | $89.12 | 2,256,715 |
| 2024-09-09 | $87.04 | $87.94 | $85.81 | $87.58 | $87.53 | 2,227,688 |
| 2024-09-06 | $89.95 | $90.29 | $85.20 | $85.44 | $85.40 | 3,920,487 |
| 2024-09-05 | $89.45 | $91.97 | $89.08 | $90.32 | $90.27 | 3,385,830 |
| 2024-09-04 | $89.37 | $91.61 | $88.98 | $90.14 | $90.09 | 3,349,929 |
| 2024-09-03 | $95.22 | $95.28 | $89.68 | $90.62 | $90.57 | 4,375,057 |
| 2024-08-30 | $96.01 | $96.73 | $94.20 | $96.55 | $96.55 | 1,956,887 |
| 2024-08-29 | $95.38 | $97.25 | $93.85 | $94.33 | $94.33 | 4,083,186 |
| 2024-08-28 | $96.63 | $96.92 | $93.21 | $94.62 | $94.62 | 7,429,600 |
| 2024-08-27 | $95.62 | $97.27 | $94.82 | $96.86 | $96.86 | 2,765,229 |
| 2024-08-26 | $97.84 | $98.34 | $95.44 | $96.29 | $96.29 | 2,405,530 |
| 2024-08-23 | $97.91 | $99.34 | $96.30 | $98.23 | $98.23 | 3,251,645 |
| 2024-08-22 | $100.29 | $100.57 | $95.77 | $96.16 | $96.16 | 3,080,684 |
| 2024-08-21 | $98.76 | $100.10 | $98.04 | $99.39 | $99.39 | 2,411,291 |
| 2024-08-20 | $98.49 | $99.55 | $97.74 | $98.44 | $98.44 | 5,268,742 |
| 2024-08-19 | $96.41 | $98.90 | $95.65 | $98.88 | $98.88 | 2,684,457 |
| 2024-08-16 | $95.38 | $96.91 | $94.99 | $96.35 | $96.35 | 2,919,746 |
| 2024-08-15 | $93.95 | $96.32 | $93.79 | $96.18 | $96.18 | 2,620,462 |
| 2024-08-14 | $91.87 | $92.50 | $89.87 | $91.60 | $91.60 | 2,706,407 |
| 2024-08-13 | $88.90 | $91.60 | $88.85 | $91.53 | $91.53 | 2,965,109 |
| 2024-08-12 | $87.19 | $88.36 | $86.11 | $87.23 | $87.23 | 2,647,174 |
| 2024-08-09 | $85.44 | $87.48 | $85.02 | $86.91 | $86.91 | 2,934,671 |
| 2024-08-08 | $83.38 | $86.32 | $81.92 | $86.04 | $86.04 | 4,822,417 |
| 2024-08-07 | $85.49 | $86.41 | $80.90 | $81.06 | $81.06 | 5,091,082 |
| 2024-08-06 | $82.06 | $85.66 | $81.00 | $82.90 | $82.90 | 4,917,706 |
| 2024-08-05 | $77.19 | $84.00 | $76.76 | $81.49 | $81.49 | 6,619,778 |
| 2024-08-02 | $87.38 | $88.38 | $84.84 | $86.50 | $86.50 | 11,589,837 |
| 2024-08-01 | $95.76 | $97.27 | $89.36 | $90.89 | $90.89 | 5,228,128 |
| 2024-07-31 | $94.26 | $96.18 | $93.70 | $95.51 | $95.51 | 4,005,273 |
| 2024-07-30 | $93.52 | $93.79 | $88.85 | $90.16 | $90.16 | 3,926,059 |
| 2024-07-29 | $93.48 | $94.34 | $91.85 | $92.72 | $92.72 | 2,471,568 |
| 2024-07-26 | $92.28 | $93.56 | $91.15 | $92.44 | $92.44 | 2,771,589 |
| 2024-07-25 | $92.79 | $94.46 | $89.55 | $90.61 | $90.61 | 5,028,743 |
| 2024-07-24 | $97.01 | $97.12 | $92.30 | $92.64 | $92.64 | 4,274,673 |
| 2024-07-23 | $100.17 | $101.42 | $99.65 | $99.86 | $99.86 | 1,502,969 |
| 2024-07-22 | $100.09 | $100.98 | $98.69 | $100.55 | $100.55 | 2,675,450 |
| 2024-07-19 | $99.34 | $100.33 | $97.15 | $97.69 | $97.69 | 3,670,696 |
| 2024-07-18 | $101.99 | $102.08 | $98.16 | $99.50 | $99.50 | 3,484,469 |
| 2024-07-17 | $103.27 | $103.47 | $100.45 | $100.49 | $100.49 | 4,305,341 |
| 2024-07-16 | $107.30 | $107.65 | $105.38 | $106.78 | $106.78 | 2,343,015 |
| 2024-07-15 | $106.90 | $108.78 | $105.80 | $106.72 | $106.72 | 2,899,689 |
| 2024-07-12 | $105.17 | $108.18 | $104.98 | $106.13 | $106.13 | 3,273,046 |
| 2024-07-11 | $109.83 | $109.91 | $104.44 | $104.94 | $104.94 | 5,585,146 |
| 2024-07-10 | $108.40 | $110.04 | $107.83 | $109.83 | $109.83 | 2,246,202 |
| 2024-07-09 | $108.05 | $108.54 | $106.93 | $107.56 | $107.56 | 1,891,498 |
| 2024-07-08 | $107.07 | $107.65 | $106.66 | $107.45 | $107.45 | 2,010,950 |
| 2024-07-05 | $105.10 | $107.11 | $104.97 | $106.92 | $106.92 | 2,560,183 |
| 2024-07-03 | $102.76 | $104.85 | $102.76 | $104.79 | $104.79 | 1,905,330 |
| 2024-07-02 | $100.36 | $103.12 | $100.32 | $103.12 | $103.12 | 2,187,170 |
| 2024-07-01 | $100.23 | $101.25 | $98.68 | $101.03 | $101.03 | 2,123,880 |
| 2024-06-28 | $101.24 | $103.26 | $99.62 | $99.81 | $99.81 | 3,210,094 |
| 2024-06-27 | $100.35 | $101.59 | $100.00 | $100.94 | $100.94 | 1,693,829 |
| 2024-06-26 | $99.70 | $100.69 | $99.57 | $100.48 | $100.48 | 1,450,212 |
| 2024-06-25 | $98.81 | $100.29 | $98.45 | $100.18 | $100.07 | 1,841,534 |
| 2024-06-24 | $99.72 | $100.44 | $97.89 | $97.95 | $97.85 | 2,139,561 |
| 2024-06-21 | $100.67 | $101.23 | $99.64 | $100.20 | $100.20 | 1,641,109 |
| 2024-06-20 | $102.94 | $103.10 | $100.09 | $100.80 | $100.80 | 2,801,565 |
| 2024-06-18 | $102.37 | $102.73 | $101.70 | $102.43 | $102.43 | 2,036,387 |
| 2024-06-17 | $100.06 | $103.17 | $99.53 | $102.40 | $102.40 | 2,141,185 |
| 2024-06-14 | $98.87 | $100.01 | $98.70 | $99.97 | $99.97 | 1,943,265 |
| 2024-06-13 | $99.43 | $99.69 | $98.07 | $98.99 | $98.99 | 1,708,857 |
| 2024-06-12 | $97.08 | $98.94 | $96.81 | $97.98 | $97.98 | 2,410,422 |
| 2024-06-11 | $93.67 | $95.53 | $93.06 | $95.47 | $95.47 | 1,613,946 |
| 2024-06-10 | $93.00 | $94.33 | $92.89 | $94.22 | $94.22 | 1,326,667 |
| 2024-06-07 | $93.48 | $94.60 | $93.03 | $93.48 | $93.48 | 1,674,478 |
| 2024-06-06 | $94.04 | $94.15 | $93.23 | $93.70 | $93.70 | 1,625,733 |
| 2024-06-05 | $91.58 | $93.80 | $91.12 | $93.78 | $93.78 | 2,349,618 |
| 2024-06-04 | $89.56 | $90.62 | $88.87 | $90.14 | $90.14 | 1,911,963 |
| 2024-06-03 | $90.24 | $90.65 | $87.62 | $89.69 | $89.69 | 2,087,939 |
| 2024-05-31 | $89.16 | $89.44 | $85.73 | $89.12 | $89.12 | 2,966,980 |
| 2024-05-30 | $90.70 | $90.74 | $88.59 | $89.12 | $89.12 | 1,667,907 |
| 2024-05-29 | $90.67 | $91.81 | $90.67 | $91.11 | $91.11 | 1,840,055 |
| 2024-05-28 | $92.20 | $92.43 | $91.23 | $92.41 | $92.41 | 1,738,330 |
| 2024-05-24 | $90.67 | $92.23 | $90.40 | $91.76 | $91.76 | 2,462,221 |
| 2024-05-23 | $92.79 | $92.81 | $89.32 | $90.06 | $90.06 | 3,516,700 |
| 2024-05-22 | $91.06 | $91.37 | $89.88 | $90.94 | $90.94 | 2,037,561 |
| 2024-05-21 | $89.89 | $91.06 | $89.81 | $90.97 | $90.97 | 1,380,607 |
| 2024-05-20 | $89.47 | $90.92 | $89.42 | $90.66 | $90.66 | 1,788,618 |
| 2024-05-17 | $89.56 | $89.79 | $88.54 | $89.44 | $89.44 | 2,181,626 |
| 2024-05-16 | $89.81 | $90.59 | $89.46 | $89.53 | $89.53 | 2,193,989 |
| 2024-05-15 | $88.20 | $90.02 | $87.59 | $89.90 | $89.90 | 3,231,335 |
| 2024-05-14 | $85.92 | $87.43 | $85.87 | $87.22 | $87.22 | 2,506,320 |
| 2024-05-13 | $86.48 | $86.52 | $85.58 | $86.15 | $86.15 | 1,573,651 |
| 2024-05-10 | $85.94 | $86.62 | $85.15 | $85.77 | $85.77 | 2,286,979 |
| 2024-05-09 | $85.12 | $85.58 | $84.40 | $85.36 | $85.36 | 1,334,516 |
| 2024-05-08 | $84.12 | $85.58 | $84.08 | $85.05 | $85.05 | 1,275,088 |
| 2024-05-07 | $85.30 | $85.79 | $84.88 | $85.14 | $85.14 | 1,911,390 |
| 2024-05-06 | $84.02 | $85.18 | $83.72 | $85.18 | $85.18 | 2,013,356 |
| 2024-05-03 | $82.95 | $83.74 | $82.34 | $83.32 | $83.32 | 2,918,899 |
| 2024-05-02 | $79.52 | $80.45 | $77.79 | $80.12 | $80.12 | 2,715,814 |
| 2024-05-01 | $78.75 | $81.39 | $77.86 | $78.15 | $78.15 | 5,994,828 |
| 2024-04-30 | $81.81 | $82.35 | $79.32 | $79.32 | $79.32 | 2,579,241 |
| 2024-04-29 | $82.60 | $82.84 | $81.41 | $82.46 | $82.46 | 2,536,481 |
| 2024-04-26 | $80.54 | $82.39 | $80.30 | $81.83 | $81.83 | 8,039,853 |
| 2024-04-25 | $77.41 | $79.70 | $77.00 | $79.36 | $79.36 | 3,928,089 |
| 2024-04-24 | $80.83 | $81.40 | $79.35 | $80.21 | $80.21 | 3,170,880 |
| 2024-04-23 | $78.09 | $80.11 | $77.96 | $79.69 | $79.69 | 3,211,533 |
| 2024-04-22 | $76.83 | $78.24 | $75.60 | $77.37 | $77.37 | 4,045,026 |
| 2024-04-19 | $78.68 | $78.87 | $75.28 | $75.88 | $75.88 | 5,533,644 |
| 2024-04-18 | $80.27 | $80.96 | $78.94 | $79.13 | $79.13 | 3,874,790 |
| 2024-04-17 | $82.86 | $82.88 | $79.76 | $80.11 | $80.11 | 4,036,750 |
| 2024-04-16 | $82.06 | $83.14 | $81.61 | $82.12 | $82.12 | 4,279,621 |
| 2024-04-15 | $86.40 | $86.42 | $81.81 | $82.12 | $82.12 | 10,187,652 |
| 2024-04-12 | $86.06 | $86.50 | $84.40 | $84.95 | $84.95 | 4,885,068 |
| 2024-04-11 | $85.79 | $88.12 | $84.90 | $87.79 | $87.79 | 3,240,540 |
| 2024-04-10 | $84.57 | $85.43 | $84.28 | $85.04 | $85.04 | 4,737,103 |
| 2024-04-09 | $86.91 | $87.02 | $84.76 | $86.62 | $86.62 | 3,708,976 |
| 2024-04-08 | $86.32 | $86.74 | $85.46 | $86.02 | $86.02 | 2,848,528 |
| 2024-04-05 | $84.54 | $87.01 | $84.25 | $85.97 | $85.97 | 4,509,977 |
| 2024-04-04 | $88.33 | $88.56 | $83.92 | $83.97 | $83.97 | 4,641,330 |
| 2024-04-03 | $85.49 | $87.44 | $85.46 | $86.67 | $86.67 | 2,484,019 |
| 2024-04-02 | $85.92 | $86.45 | $85.12 | $86.33 | $86.33 | 2,961,234 |
| 2024-04-01 | $87.85 | $88.89 | $87.11 | $87.89 | $87.89 | 2,728,041 |
| 2024-03-28 | $87.83 | $88.16 | $87.38 | $87.48 | $87.48 | 2,966,008 |
| 2024-03-27 | $88.49 | $88.52 | $86.71 | $87.90 | $87.90 | 3,414,766 |
| 2024-03-26 | $88.51 | $88.86 | $87.24 | $87.32 | $87.32 | 2,503,822 |
| 2024-03-25 | $87.41 | $88.50 | $87.03 | $87.89 | $87.89 | 2,121,223 |
| 2024-03-22 | $88.15 | $89.01 | $87.83 | $88.51 | $88.51 | 2,915,956 |
| 2024-03-21 | $89.57 | $89.74 | $88.29 | $88.36 | $88.36 | 3,151,487 |
| 2024-03-20 | $86.03 | $87.72 | $85.36 | $87.60 | $87.60 | 4,609,866 |
| 2024-03-19 | $84.41 | $85.78 | $83.60 | $85.62 | $85.57 | 2,366,901 |
| 2024-03-18 | $85.70 | $86.59 | $85.13 | $85.22 | $85.17 | 2,780,698 |
| 2024-03-15 | $84.53 | $84.75 | $83.20 | $83.64 | $83.59 | 3,293,433 |
| 2024-03-14 | $86.64 | $86.83 | $84.63 | $85.71 | $85.66 | 3,556,342 |
| 2024-03-13 | $87.11 | $87.14 | $85.75 | $86.16 | $86.11 | 2,054,024 |
| 2024-03-12 | $86.03 | $87.70 | $84.75 | $87.58 | $87.52 | 3,553,235 |
| 2024-03-11 | $85.17 | $85.63 | $84.37 | $85.11 | $85.06 | 4,014,916 |
| 2024-03-08 | $88.48 | $89.60 | $85.52 | $85.76 | $85.71 | 5,326,237 |
| 2024-03-07 | $87.17 | $88.85 | $86.56 | $88.38 | $88.38 | 3,434,923 |
| 2024-03-06 | $86.39 | $87.03 | $85.06 | $85.80 | $85.80 | 3,192,181 |
| 2024-03-05 | $86.66 | $86.69 | $83.80 | $84.76 | $84.76 | 4,232,873 |
| 2024-03-04 | $88.56 | $88.72 | $87.83 | $87.89 | $87.89 | 3,070,784 |
| 2024-03-01 | $86.34 | $88.94 | $86.32 | $88.61 | $88.61 | 3,108,789 |
| 2024-02-29 | $85.70 | $86.42 | $84.45 | $86.04 | $86.04 | 3,049,968 |
| 2024-02-28 | $84.68 | $85.14 | $84.22 | $84.58 | $84.58 | 1,906,528 |
| 2024-02-27 | $85.56 | $85.68 | $84.52 | $85.55 | $85.55 | 2,342,954 |
| 2024-02-26 | $85.50 | $85.92 | $85.06 | $85.14 | $85.14 | 2,604,503 |
| 2024-02-23 | $86.35 | $86.73 | $84.85 | $85.24 | $85.24 | 3,631,164 |
| 2024-02-22 | $84.37 | $86.15 | $84.10 | $85.79 | $85.79 | 4,482,762 |
| 2024-02-21 | $80.64 | $81.09 | $79.54 | $81.06 | $81.06 | 3,722,993 |
| 2024-02-20 | $82.21 | $82.77 | $80.25 | $81.74 | $81.74 | 4,093,074 |
| 2024-02-16 | $84.68 | $84.71 | $82.74 | $83.01 | $83.01 | 3,879,839 |
| 2024-02-15 | $84.35 | $84.73 | $83.32 | $84.54 | $84.54 | 3,865,014 |
| 2024-02-14 | $83.35 | $84.27 | $82.44 | $84.12 | $84.12 | 3,863,989 |
| 2024-02-13 | $81.84 | $83.38 | $81.08 | $82.31 | $82.31 | 5,502,453 |
| 2024-02-12 | $85.60 | $86.49 | $84.73 | $84.98 | $84.98 | 2,593,570 |
| 2024-02-09 | $84.47 | $85.98 | $84.17 | $85.68 | $85.68 | 2,896,751 |
| 2024-02-08 | $83.80 | $84.34 | $83.52 | $84.06 | $84.06 | 2,042,773 |
| 2024-02-07 | $83.18 | $84.11 | $82.68 | $83.79 | $83.79 | 2,867,579 |
| 2024-02-06 | $82.86 | $83.11 | $81.20 | $82.14 | $82.14 | 3,071,139 |
| 2024-02-05 | $82.68 | $82.90 | $81.12 | $82.44 | $82.44 | 3,199,636 |
| 2024-02-02 | $80.71 | $83.17 | $80.34 | $82.74 | $82.74 | 5,253,719 |
| 2024-02-01 | $78.84 | $80.17 | $78.48 | $80.06 | $80.06 | 4,669,311 |
| 2024-01-31 | $79.69 | $80.46 | $78.14 | $78.20 | $78.20 | 7,319,933 |
| 2024-01-30 | $82.12 | $82.32 | $81.06 | $81.38 | $81.38 | 2,583,769 |
| 2024-01-29 | $81.03 | $82.59 | $80.79 | $82.53 | $82.53 | 3,126,393 |
| 2024-01-26 | $81.11 | $81.79 | $80.64 | $80.85 | $80.85 | 3,575,357 |
| 2024-01-25 | $82.63 | $82.90 | $80.97 | $81.85 | $81.85 | 4,000,823 |
| 2024-01-24 | $82.31 | $83.25 | $81.53 | $81.69 | $81.69 | 5,666,761 |
| 2024-01-23 | $80.43 | $80.90 | $79.73 | $80.83 | $80.83 | 2,735,763 |
| 2024-01-22 | $80.84 | $81.31 | $79.96 | $80.19 | $80.19 | 4,128,080 |
| 2024-01-19 | $77.77 | $80.04 | $77.55 | $79.99 | $79.99 | 5,318,362 |
| 2024-01-18 | $76.02 | $77.15 | $75.55 | $77.00 | $77.00 | 4,618,477 |
| 2024-01-17 | $74.49 | $75.00 | $73.29 | $74.86 | $74.86 | 4,780,475 |
| 2024-01-16 | $75.29 | $76.32 | $74.74 | $75.75 | $75.75 | 3,717,098 |
| 2024-01-12 | $76.09 | $76.39 | $75.25 | $75.78 | $75.78 | 3,164,048 |
| 2024-01-11 | $75.88 | $76.38 | $73.82 | $75.68 | $75.68 | 3,890,098 |
| 2024-01-10 | $74.54 | $75.82 | $74.23 | $75.44 | $75.44 | 2,709,665 |
| 2024-01-09 | $73.04 | $74.80 | $72.97 | $74.47 | $74.47 | 2,874,991 |
| 2024-01-08 | $71.68 | $74.27 | $71.63 | $74.18 | $74.18 | 3,563,519 |
| 2024-01-05 | $71.13 | $72.22 | $70.74 | $71.26 | $71.26 | 3,788,943 |
| 2024-01-04 | $71.14 | $72.27 | $71.00 | $71.08 | $71.08 | 3,483,023 |
| 2024-01-03 | $72.45 | $72.83 | $71.71 | $71.87 | $71.87 | 4,962,898 |
| 2024-01-02 | $74.64 | $74.73 | $72.57 | $73.44 | $73.44 | 4,794,037 |
| 2023-12-29 | $76.67 | $76.81 | $75.30 | $76.00 | $76.00 | 3,764,152 |
| 2023-12-28 | $77.22 | $77.29 | $76.56 | $76.66 | $76.66 | 1,962,766 |
| 2023-12-27 | $76.62 | $76.93 | $76.30 | $76.80 | $76.80 | 2,346,066 |
| 2023-12-26 | $75.92 | $76.78 | $75.90 | $76.51 | $76.51 | 1,812,820 |
| 2023-12-22 | $75.84 | $76.21 | $74.92 | $75.63 | $75.63 | 3,524,989 |
| 2023-12-21 | $75.15 | $75.53 | $74.20 | $75.42 | $75.42 | 3,212,266 |
| 2023-12-20 | $75.72 | $76.48 | $73.68 | $73.71 | $73.71 | 4,033,057 |
| 2023-12-19 | $75.48 | $76.14 | $75.43 | $76.08 | $76.00 | 2,954,848 |
| 2023-12-18 | $74.55 | $75.67 | $74.45 | $75.34 | $75.26 | 3,453,437 |
| 2023-12-15 | $74.01 | $74.85 | $73.77 | $74.26 | $74.26 | 4,363,654 |
| 2023-12-14 | $74.30 | $74.78 | $72.60 | $73.72 | $73.72 | 4,359,329 |
| 2023-12-13 | $72.39 | $74.10 | $72.12 | $73.88 | $73.88 | 3,964,410 |
| 2023-12-12 | $70.95 | $72.10 | $70.54 | $72.08 | $72.08 | 2,691,820 |
| 2023-12-11 | $69.59 | $71.04 | $69.54 | $70.95 | $70.95 | 2,763,820 |
| 2023-12-08 | $68.51 | $69.93 | $68.47 | $69.75 | $69.75 | 4,000,407 |
| 2023-12-07 | $68.33 | $69.45 | $67.95 | $69.21 | $69.21 | 2,919,368 |
| 2023-12-06 | $69.16 | $69.20 | $67.19 | $67.32 | $67.32 | 2,973,280 |
| 2023-12-05 | $67.10 | $68.54 | $67.04 | $68.11 | $68.11 | 3,651,010 |
| 2023-12-04 | $67.69 | $67.88 | $66.49 | $67.78 | $67.78 | 4,002,335 |
| 2023-12-01 | $68.30 | $69.30 | $67.73 | $69.11 | $69.11 | 3,552,894 |
| 2023-11-30 | $69.16 | $69.30 | $67.64 | $68.71 | $68.71 | 3,933,386 |
| 2023-11-29 | $70.12 | $70.63 | $68.98 | $69.08 | $69.08 | 4,970,075 |
| 2023-11-28 | $68.63 | $69.45 | $68.48 | $69.24 | $69.24 | 3,429,439 |
| 2023-11-27 | $68.84 | $69.60 | $68.59 | $68.90 | $68.90 | 2,224,138 |
| 2023-11-24 | $69.06 | $69.29 | $68.67 | $69.02 | $69.02 | 1,297,474 |
| 2023-11-22 | $69.42 | $70.30 | $68.88 | $69.26 | $69.26 | 5,571,990 |
| 2023-11-21 | $68.91 | $68.98 | $68.08 | $68.67 | $68.67 | 4,416,425 |
| 2023-11-20 | $67.91 | $69.78 | $67.89 | $69.56 | $69.56 | 5,703,399 |
| 2023-11-17 | $67.61 | $68.27 | $67.29 | $67.90 | $67.90 | 2,869,663 |
| 2023-11-16 | $67.50 | $67.97 | $67.05 | $67.91 | $67.91 | 4,449,895 |
| 2023-11-15 | $68.34 | $68.55 | $67.33 | $67.79 | $67.79 | 4,420,071 |
| 2023-11-14 | $67.15 | $68.04 | $66.98 | $67.70 | $67.70 | 5,790,808 |
| 2023-11-13 | $64.79 | $65.29 | $64.26 | $64.93 | $64.93 | 3,931,581 |
| 2023-11-10 | $63.12 | $65.40 | $62.96 | $65.32 | $65.32 | 7,828,218 |
| 2023-11-09 | $63.78 | $64.17 | $62.38 | $62.58 | $62.58 | 4,782,312 |
| 2023-11-08 | $63.64 | $63.84 | $62.78 | $63.59 | $63.59 | 3,018,705 |
| 2023-11-07 | $62.67 | $63.79 | $62.26 | $63.49 | $63.49 | 3,532,840 |
| 2023-11-06 | $62.10 | $62.51 | $61.56 | $62.33 | $62.33 | 3,657,896 |
| 2023-11-03 | $60.85 | $62.27 | $60.78 | $61.85 | $61.85 | 4,338,299 |
| 2023-11-02 | $59.80 | $60.50 | $59.40 | $60.45 | $60.45 | 6,811,058 |
| 2023-11-01 | $56.66 | $58.53 | $56.64 | $58.38 | $58.38 | 6,762,519 |
| 2023-10-31 | $55.88 | $56.52 | $55.04 | $56.42 | $56.42 | 4,007,273 |
| 2023-10-30 | $55.43 | $56.29 | $55.00 | $55.85 | $55.85 | 7,561,337 |
| 2023-10-27 | $54.99 | $55.75 | $54.26 | $54.67 | $54.67 | 7,479,020 |
| 2023-10-26 | $55.90 | $56.21 | $53.72 | $54.15 | $54.15 | 8,540,228 |
| 2023-10-25 | $58.38 | $58.47 | $56.13 | $56.32 | $56.32 | 6,361,747 |
| 2023-10-24 | $58.71 | $59.48 | $58.15 | $59.26 | $59.26 | 4,431,694 |
| 2023-10-23 | $57.30 | $59.29 | $56.63 | $58.10 | $58.10 | 18,384,732 |
| 2023-10-20 | $59.40 | $59.57 | $57.71 | $57.79 | $57.79 | 5,848,585 |
| 2023-10-19 | $61.17 | $61.58 | $59.28 | $59.56 | $59.56 | 8,232,290 |
| 2023-10-18 | $61.51 | $62.27 | $60.28 | $60.65 | $60.65 | 4,914,113 |
| 2023-10-17 | $61.55 | $62.96 | $60.83 | $62.41 | $62.41 | 4,059,123 |
| 2023-10-16 | $61.88 | $63.16 | $61.83 | $62.84 | $62.84 | 3,096,737 |
| 2023-10-13 | $63.23 | $63.43 | $60.94 | $61.43 | $61.43 | 4,857,813 |
| 2023-10-12 | $63.66 | $64.26 | $62.19 | $62.99 | $62.99 | 5,159,538 |
| 2023-10-11 | $63.06 | $63.57 | $62.48 | $63.50 | $63.50 | 3,463,989 |
| 2023-10-10 | $62.04 | $63.52 | $61.89 | $62.59 | $62.59 | 3,896,492 |
| 2023-10-09 | $60.54 | $62.13 | $60.01 | $61.95 | $61.95 | 3,264,434 |
| 2023-10-06 | $58.33 | $61.71 | $58.06 | $61.31 | $61.31 | 5,435,958 |
| 2023-10-05 | $59.72 | $59.82 | $58.17 | $59.35 | $59.35 | 3,308,468 |
| 2023-10-04 | $58.43 | $60.02 | $58.29 | $59.74 | $59.74 | 5,008,380 |
| 2023-10-03 | $59.44 | $60.19 | $57.62 | $58.17 | $58.17 | 5,265,475 |
| 2023-10-02 | $59.39 | $60.77 | $59.20 | $60.30 | $60.30 | 4,711,643 |
| 2023-09-29 | $60.39 | $60.87 | $58.91 | $59.35 | $59.35 | 5,675,872 |
| 2023-09-28 | $57.95 | $59.95 | $57.69 | $59.26 | $59.26 | 4,515,765 |
| 2023-09-27 | $58.40 | $58.94 | $57.10 | $58.34 | $58.34 | 4,775,970 |
| 2023-09-26 | $58.96 | $59.14 | $57.71 | $58.03 | $58.03 | 3,440,621 |
| 2023-09-25 | $58.96 | $59.88 | $58.64 | $59.85 | $59.85 | 2,896,497 |
| 2023-09-22 | $59.88 | $60.58 | $59.19 | $59.32 | $59.32 | 3,784,610 |
| 2023-09-21 | $60.27 | $60.55 | $59.24 | $59.27 | $59.27 | 4,299,606 |
| 2023-09-20 | $63.80 | $63.90 | $61.56 | $61.60 | $61.60 | 5,392,171 |
| 2023-09-19 | $63.22 | $63.68 | $62.37 | $63.44 | $63.26 | 3,187,597 |
| 2023-09-18 | $63.23 | $64.09 | $63.15 | $63.72 | $63.54 | 2,573,279 |
| 2023-09-15 | $65.36 | $65.51 | $63.27 | $63.56 | $63.38 | 5,397,010 |
| 2023-09-14 | $65.41 | $66.20 | $64.69 | $65.87 | $65.68 | 3,914,652 |
| 2023-09-13 | $64.44 | $65.39 | $64.03 | $64.84 | $64.65 | 3,658,107 |
| 2023-09-12 | $65.23 | $65.70 | $64.26 | $64.37 | $64.19 | 3,984,939 |
| 2023-09-11 | $65.38 | $66.02 | $64.71 | $65.83 | $65.64 | 3,691,073 |
| 2023-09-08 | $64.11 | $65.11 | $63.99 | $64.31 | $64.13 | 3,264,100 |
| 2023-09-07 | $63.52 | $64.43 | $63.15 | $64.16 | $63.98 | 3,109,821 |
| 2023-09-06 | $66.00 | $66.13 | $64.42 | $65.14 | $64.95 | 3,438,647 |
| 2023-09-05 | $65.86 | $66.74 | $65.53 | $66.31 | $66.12 | 2,206,765 |
| 2023-09-01 | $67.17 | $67.29 | $65.63 | $66.19 | $66.19 | 2,943,450 |
| 2023-08-31 | $65.94 | $66.91 | $65.93 | $66.28 | $66.28 | 2,694,017 |
| 2023-08-30 | $65.29 | $66.16 | $64.92 | $65.96 | $65.96 | 3,696,729 |
| 2023-08-29 | $62.45 | $65.37 | $62.36 | $65.24 | $65.24 | 4,091,992 |
| 2023-08-28 | $62.62 | $62.83 | $61.68 | $62.56 | $62.56 | 2,925,611 |
| 2023-08-25 | $60.95 | $62.19 | $59.79 | $61.63 | $61.63 | 7,493,291 |
| 2023-08-24 | $64.62 | $64.64 | $60.62 | $60.64 | $60.64 | 5,265,188 |
| 2023-08-23 | $61.88 | $63.80 | $61.82 | $63.43 | $63.43 | 4,058,064 |
| 2023-08-22 | $62.55 | $62.56 | $61.26 | $61.51 | $61.51 | 3,812,528 |
| 2023-08-21 | $60.26 | $61.92 | $60.11 | $61.70 | $61.70 | 4,128,503 |
| 2023-08-18 | $58.79 | $60.20 | $58.64 | $59.76 | $59.76 | 3,757,333 |
| 2023-08-17 | $61.76 | $61.87 | $59.80 | $59.92 | $59.92 | 4,800,721 |
| 2023-08-16 | $62.46 | $62.98 | $61.28 | $61.29 | $61.29 | 3,187,045 |
| 2023-08-15 | $63.65 | $63.94 | $62.41 | $62.65 | $62.65 | 2,707,389 |
| 2023-08-14 | $62.36 | $64.05 | $62.10 | $64.04 | $64.04 | 2,816,738 |
| 2023-08-11 | $62.53 | $63.23 | $62.10 | $62.62 | $62.62 | 4,446,360 |
| 2023-08-10 | $64.25 | $65.43 | $62.91 | $63.45 | $63.45 | 6,825,914 |
| 2023-08-09 | $64.77 | $64.83 | $62.99 | $63.24 | $63.24 | 3,518,852 |
| 2023-08-08 | $64.91 | $64.92 | $63.57 | $64.68 | $64.68 | 5,444,322 |
| 2023-08-07 | $65.39 | $65.85 | $64.53 | $65.83 | $65.83 | 3,057,377 |
| 2023-08-04 | $66.05 | $66.86 | $64.57 | $64.73 | $64.73 | 7,071,463 |
| 2023-08-03 | $64.71 | $66.10 | $64.66 | $65.36 | $65.36 | 3,901,562 |
| 2023-08-02 | $67.36 | $67.36 | $65.16 | $65.60 | $65.60 | 6,666,851 |
| 2023-08-01 | $68.47 | $68.90 | $67.88 | $68.64 | $68.64 | 2,620,407 |
| 2023-07-31 | $69.01 | $69.39 | $68.49 | $69.03 | $69.03 | 2,881,284 |
| 2023-07-28 | $67.93 | $69.27 | $67.76 | $68.91 | $68.91 | 4,146,003 |
| 2023-07-27 | $68.78 | $69.35 | $66.03 | $66.50 | $66.50 | 8,118,164 |
| 2023-07-26 | $66.93 | $67.46 | $66.03 | $66.87 | $66.87 | 3,491,101 |
| 2023-07-25 | $66.67 | $67.90 | $66.65 | $67.34 | $67.34 | 5,165,293 |
| 2023-07-24 | $66.56 | $66.90 | $65.77 | $66.42 | $66.42 | 5,142,021 |
| 2023-07-21 | $67.49 | $67.75 | $66.08 | $66.21 | $66.21 | 4,061,988 |
| 2023-07-20 | $68.73 | $69.29 | $66.26 | $66.62 | $66.62 | 5,064,553 |
| 2023-07-19 | $70.33 | $70.74 | $69.41 | $69.78 | $69.78 | 4,917,998 |
| 2023-07-18 | $68.59 | $70.45 | $67.87 | $69.96 | $69.96 | 6,250,572 |
| 2023-07-17 | $67.81 | $69.14 | $67.66 | $68.81 | $68.81 | 4,663,430 |
| 2023-07-14 | $67.77 | $68.93 | $67.26 | $67.58 | $67.58 | 3,703,277 |
| 2023-07-13 | $66.53 | $67.91 | $66.33 | $67.61 | $67.61 | 3,083,987 |
| 2023-07-12 | $65.25 | $65.91 | $64.56 | $65.46 | $65.46 | 5,537,208 |
| 2023-07-11 | $63.35 | $63.98 | $62.61 | $63.84 | $63.84 | 5,457,921 |
| 2023-07-10 | $63.05 | $63.45 | $62.20 | $63.26 | $63.26 | 4,990,389 |
| 2023-07-07 | $63.51 | $64.65 | $63.11 | $63.18 | $63.18 | 3,556,100 |
| 2023-07-06 | $63.26 | $63.77 | $62.59 | $63.64 | $63.64 | 3,540,137 |
| 2023-07-05 | $64.07 | $65.24 | $64.07 | $64.64 | $64.64 | 2,033,261 |
| 2023-07-03 | $64.58 | $64.88 | $64.20 | $64.69 | $64.69 | 1,720,330 |
| 2023-06-30 | $63.72 | $64.73 | $63.62 | $64.38 | $64.38 | 3,145,436 |
| 2023-06-29 | $62.63 | $62.82 | $61.89 | $62.46 | $62.46 | 3,470,866 |
| 2023-06-28 | $61.85 | $63.42 | $61.85 | $62.74 | $62.74 | 4,984,311 |
| 2023-06-27 | $61.00 | $62.76 | $60.72 | $62.53 | $62.53 | 5,378,591 |
| 2023-06-26 | $61.94 | $62.90 | $60.43 | $60.47 | $60.47 | 3,285,784 |
| 2023-06-23 | $61.99 | $62.94 | $61.54 | $62.14 | $62.14 | 2,880,494 |
| 2023-06-22 | $61.49 | $63.44 | $61.35 | $63.42 | $63.42 | 2,382,861 |
| 2023-06-21 | $63.28 | $63.43 | $61.64 | $61.99 | $61.99 | 3,394,824 |
| 2023-06-20 | $63.37 | $64.20 | $62.66 | $63.73 | $63.73 | 2,881,832 |
| 2023-06-16 | $65.57 | $65.62 | $63.76 | $63.88 | $63.88 | 3,396,348 |
| 2023-06-15 | $62.80 | $65.26 | $62.58 | $64.72 | $64.72 | 6,277,240 |
| 2023-06-14 | $62.36 | $63.36 | $61.39 | $63.26 | $63.26 | 4,581,600 |
| 2023-06-13 | $62.40 | $62.65 | $61.28 | $62.35 | $62.35 | 3,266,781 |
| 2023-06-12 | $60.00 | $61.46 | $59.66 | $61.45 | $61.45 | 2,663,701 |
| 2023-06-09 | $59.49 | $60.49 | $58.96 | $59.42 | $59.42 | 4,257,400 |
| 2023-06-08 | $57.67 | $59.14 | $57.59 | $58.99 | $58.99 | 3,015,901 |
| 2023-06-07 | $59.72 | $60.38 | $57.38 | $57.60 | $57.60 | 4,121,774 |
| 2023-06-06 | $59.44 | $59.96 | $58.98 | $59.65 | $59.65 | 2,735,125 |
| 2023-06-05 | $59.52 | $60.53 | $59.31 | $59.67 | $59.67 | 3,038,471 |
| 2023-06-02 | $59.31 | $59.98 | $58.71 | $59.60 | $59.60 | 4,419,360 |
| 2023-06-01 | $57.29 | $59.15 | $56.95 | $58.74 | $58.74 | 3,310,682 |
| 2023-05-31 | $57.53 | $58.22 | $56.94 | $57.32 | $57.32 | 4,239,237 |
| 2023-05-30 | $59.01 | $59.39 | $57.62 | $58.08 | $58.08 | 4,644,164 |
| 2023-05-26 | $55.14 | $57.85 | $55.09 | $57.59 | $57.59 | 4,786,370 |
| 2023-05-25 | $54.61 | $55.19 | $53.82 | $54.78 | $54.78 | 4,619,380 |
| 2023-05-24 | $52.20 | $52.68 | $51.62 | $52.27 | $52.27 | 3,936,592 |
| 2023-05-23 | $53.67 | $54.02 | $52.72 | $52.83 | $52.83 | 2,703,695 |
| 2023-05-22 | $53.78 | $54.54 | $53.77 | $54.19 | $54.19 | 3,458,911 |
| 2023-05-19 | $54.18 | $54.41 | $53.52 | $53.87 | $53.87 | 3,890,644 |
| 2023-05-18 | $52.32 | $54.19 | $52.31 | $54.11 | $54.11 | 4,961,340 |
| 2023-05-17 | $51.29 | $52.39 | $50.94 | $52.23 | $52.23 | 3,844,667 |
| 2023-05-16 | $50.63 | $51.52 | $50.63 | $50.98 | $50.98 | 2,996,068 |
| 2023-05-15 | $50.48 | $50.95 | $50.00 | $50.89 | $50.89 | 3,573,285 |
| 2023-05-12 | $50.85 | $51.01 | $49.69 | $50.35 | $50.35 | 3,717,776 |
| 2023-05-11 | $50.54 | $50.88 | $50.06 | $50.72 | $50.72 | 3,549,212 |
| 2023-05-10 | $50.11 | $50.68 | $49.33 | $50.42 | $50.42 | 4,756,876 |
| 2023-05-09 | $49.45 | $49.72 | $49.24 | $49.35 | $49.35 | 2,527,646 |
| 2023-05-08 | $49.58 | $50.09 | $49.25 | $49.98 | $49.98 | 2,783,322 |
| 2023-05-05 | $48.40 | $50.01 | $48.30 | $49.75 | $49.75 | 3,346,206 |
| 2023-05-04 | $48.01 | $48.34 | $47.41 | $47.75 | $47.75 | 3,680,967 |
| 2023-05-03 | $48.85 | $49.66 | $48.06 | $48.12 | $48.12 | 5,063,928 |
| 2023-05-02 | $49.59 | $49.68 | $48.18 | $48.72 | $48.72 | 3,989,719 |
| 2023-05-01 | $49.60 | $50.04 | $49.27 | $49.61 | $49.61 | 3,441,950 |
| 2023-04-28 | $48.97 | $49.75 | $48.63 | $49.74 | $49.74 | 3,577,424 |
| 2023-04-27 | $47.68 | $49.22 | $47.49 | $49.07 | $49.07 | 6,533,719 |
| 2023-04-26 | $47.00 | $47.47 | $46.41 | $46.54 | $46.54 | 3,749,722 |
| 2023-04-25 | $47.30 | $47.51 | $45.98 | $46.02 | $46.02 | 5,003,579 |
| 2023-04-24 | $47.95 | $48.36 | $47.16 | $47.81 | $47.81 | 2,716,123 |
| 2023-04-21 | $47.80 | $48.27 | $47.27 | $48.02 | $48.02 | 4,026,820 |
| 2023-04-20 | $47.76 | $48.85 | $47.54 | $47.96 | $47.96 | 5,024,617 |
| 2023-04-19 | $48.02 | $49.03 | $47.98 | $48.71 | $48.71 | 3,559,314 |
| 2023-04-18 | $49.41 | $49.54 | $48.38 | $48.77 | $48.77 | 3,360,268 |
| 2023-04-17 | $48.57 | $48.87 | $47.92 | $48.74 | $48.74 | 3,311,289 |
| 2023-04-14 | $48.37 | $49.24 | $47.79 | $48.69 | $48.69 | 3,261,578 |
| 2023-04-13 | $47.58 | $49.02 | $47.53 | $48.90 | $48.90 | 3,579,612 |
| 2023-04-12 | $48.52 | $48.68 | $46.93 | $47.06 | $47.06 | 4,435,140 |
| 2023-04-11 | $48.54 | $48.54 | $47.77 | $47.93 | $47.93 | 2,669,301 |
| 2023-04-10 | $47.69 | $48.56 | $47.13 | $48.55 | $48.55 | 3,298,520 |
| 2023-04-06 | $47.45 | $48.76 | $47.04 | $48.66 | $48.66 | 4,401,675 |
| 2023-04-05 | $48.65 | $48.71 | $47.40 | $47.97 | $47.97 | 4,165,706 |
| 2023-04-04 | $49.45 | $49.76 | $48.60 | $48.99 | $48.99 | 3,261,989 |
| 2023-04-03 | $48.89 | $49.40 | $48.48 | $49.32 | $49.32 | 4,094,034 |
| 2023-03-31 | $48.04 | $49.63 | $47.97 | $49.57 | $49.57 | 3,616,858 |
| 2023-03-30 | $47.86 | $48.17 | $47.45 | $47.98 | $47.98 | 4,151,645 |
| 2023-03-29 | $46.57 | $47.31 | $46.33 | $47.15 | $47.15 | 3,363,933 |
| 2023-03-28 | $45.80 | $45.80 | $44.77 | $45.48 | $45.48 | 3,931,109 |
| 2023-03-27 | $46.81 | $47.14 | $45.70 | $45.94 | $45.94 | 3,413,780 |
| 2023-03-24 | $46.13 | $46.64 | $45.43 | $46.61 | $46.61 | 3,885,193 |
| 2023-03-23 | $46.31 | $47.57 | $45.48 | $46.30 | $46.30 | 6,398,562 |
| 2023-03-22 | $46.47 | $47.96 | $45.18 | $45.20 | $45.20 | 12,373,914 |
| 2023-03-21 | $45.78 | $46.63 | $45.34 | $46.47 | $46.47 | 3,620,425 |
| 2023-03-20 | $44.72 | $45.30 | $44.05 | $45.21 | $45.21 | 4,088,417 |
| 2023-03-17 | $45.32 | $46.02 | $44.32 | $44.88 | $44.88 | 6,321,699 |
| 2023-03-16 | $42.77 | $45.44 | $42.57 | $45.33 | $45.33 | 8,312,676 |
| 2023-03-15 | $41.89 | $43.19 | $41.47 | $43.08 | $43.08 | 9,313,135 |
| 2023-03-14 | $41.79 | $42.81 | $41.55 | $42.66 | $42.66 | 6,515,494 |
| 2023-03-13 | $39.70 | $41.83 | $39.24 | $40.78 | $40.78 | 15,153,945 |
| 2023-03-10 | $41.38 | $41.83 | $39.87 | $40.17 | $40.17 | 15,410,351 |
| 2023-03-09 | $42.99 | $43.74 | $41.12 | $41.32 | $41.32 | 5,127,871 |
| 2023-03-08 | $42.55 | $43.03 | $42.02 | $42.89 | $42.89 | 4,020,558 |
| 2023-03-07 | $43.55 | $43.81 | $42.27 | $42.45 | $42.45 | 5,138,953 |
| 2023-03-06 | $43.82 | $44.68 | $43.48 | $43.52 | $43.52 | 4,203,560 |
| 2023-03-03 | $42.22 | $43.51 | $42.08 | $43.46 | $43.46 | 4,851,857 |
| 2023-03-02 | $40.31 | $41.95 | $40.25 | $41.76 | $41.76 | 4,458,035 |
| 2023-03-01 | $41.64 | $41.83 | $40.78 | $41.06 | $41.06 | 4,282,649 |
| 2023-02-28 | $41.67 | $42.47 | $41.57 | $41.73 | $41.73 | 3,380,264 |
| 2023-02-27 | $42.19 | $42.57 | $41.70 | $41.87 | $41.87 | 4,287,597 |
| 2023-02-24 | $41.26 | $41.60 | $40.75 | $41.26 | $41.26 | 6,150,452 |
| 2023-02-23 | $43.05 | $43.08 | $41.49 | $42.73 | $42.73 | 6,106,755 |
| 2023-02-22 | $42.12 | $42.60 | $41.53 | $42.00 | $42.00 | 4,778,756 |
| 2023-02-21 | $42.90 | $43.32 | $41.91 | $41.94 | $41.94 | 3,551,360 |
| 2023-02-17 | $44.04 | $44.26 | $43.16 | $44.03 | $44.03 | 3,823,189 |
| 2023-02-16 | $44.99 | $46.23 | $44.64 | $44.67 | $44.67 | 5,546,277 |
| 2023-02-15 | $45.21 | $46.50 | $45.01 | $46.49 | $46.49 | 4,642,421 |
| 2023-02-14 | $44.63 | $46.06 | $44.04 | $45.75 | $45.75 | 6,351,913 |
| 2023-02-13 | $44.14 | $45.28 | $43.79 | $45.14 | $45.14 | 3,960,691 |
| 2023-02-10 | $43.65 | $44.26 | $42.99 | $43.73 | $43.73 | 4,759,665 |
| 2023-02-09 | $46.42 | $46.47 | $43.87 | $44.29 | $44.29 | 4,940,286 |
| 2023-02-08 | $46.39 | $46.67 | $44.93 | $45.12 | $45.12 | 4,172,966 |
| 2023-02-07 | $44.91 | $47.14 | $44.57 | $46.83 | $46.83 | 8,848,300 |
| 2023-02-06 | $44.93 | $45.63 | $44.54 | $44.96 | $44.96 | 6,635,775 |
| 2023-02-03 | $45.36 | $47.62 | $45.25 | $45.72 | $45.72 | 8,871,587 |
| 2023-02-02 | $46.20 | $48.01 | $45.42 | $47.43 | $47.43 | 7,573,618 |
| 2023-02-01 | $42.40 | $44.98 | $41.79 | $44.31 | $44.31 | 8,334,316 |
| 2023-01-31 | $41.23 | $42.48 | $41.21 | $42.47 | $42.47 | 5,258,928 |
| 2023-01-30 | $42.00 | $42.43 | $41.14 | $41.20 | $41.20 | 4,705,367 |
| 2023-01-27 | $41.75 | $43.56 | $41.73 | $42.97 | $42.97 | 5,517,732 |
| 2023-01-26 | $41.55 | $42.19 | $40.79 | $42.14 | $42.14 | 4,576,244 |
| 2023-01-25 | $39.48 | $40.77 | $38.74 | $40.57 | $40.57 | 6,217,602 |
| 2023-01-24 | $40.47 | $41.11 | $40.32 | $40.79 | $40.79 | 5,606,181 |
| 2023-01-23 | $39.43 | $41.30 | $39.25 | $40.98 | $40.98 | 7,704,369 |
| 2023-01-20 | $37.62 | $39.31 | $37.35 | $39.26 | $39.26 | 3,496,138 |
| 2023-01-19 | $37.47 | $37.79 | $36.85 | $37.18 | $37.18 | 4,190,944 |
| 2023-01-18 | $39.42 | $39.84 | $37.90 | $37.94 | $37.94 | 3,661,742 |
| 2023-01-17 | $38.75 | $39.34 | $38.44 | $38.94 | $38.94 | 2,786,543 |
| 2023-01-13 | $37.59 | $38.90 | $37.50 | $38.81 | $38.81 | 3,559,054 |
| 2023-01-12 | $38.05 | $38.58 | $36.86 | $38.28 | $38.28 | 6,563,213 |
| 2023-01-11 | $36.95 | $37.95 | $36.73 | $37.92 | $37.92 | 3,273,837 |
| 2023-01-10 | $35.78 | $36.68 | $35.64 | $36.68 | $36.68 | 3,629,698 |
| 2023-01-09 | $36.14 | $37.32 | $35.89 | $36.07 | $36.07 | 5,222,769 |
| 2023-01-06 | $34.18 | $35.90 | $33.42 | $35.60 | $35.60 | 4,534,189 |
| 2023-01-05 | $34.41 | $34.43 | $33.67 | $33.74 | $33.74 | 4,385,360 |
| 2023-01-04 | $35.11 | $35.31 | $34.03 | $34.88 | $34.88 | 5,255,923 |
| 2023-01-03 | $35.64 | $36.03 | $33.92 | $34.55 | $34.55 | 5,372,225 |
| 2022-12-30 | $34.31 | $35.05 | $33.97 | $35.04 | $35.04 | 3,244,120 |
| 2022-12-29 | $34.16 | $35.31 | $34.00 | $35.07 | $35.07 | 3,915,121 |
| 2022-12-28 | $34.26 | $34.87 | $33.38 | $33.45 | $33.45 | 3,661,009 |
| 2022-12-27 | $35.23 | $35.25 | $34.24 | $34.36 | $34.36 | 3,586,592 |
| 2022-12-23 | $34.89 | $35.56 | $34.38 | $35.43 | $35.43 | 3,989,812 |
| 2022-12-22 | $36.23 | $36.25 | $34.07 | $35.26 | $35.26 | 6,066,995 |
| 2022-12-21 | $36.43 | $37.55 | $36.20 | $37.21 | $37.10 | 3,780,936 |
| 2022-12-20 | $35.88 | $36.62 | $35.46 | $36.15 | $36.04 | 4,273,932 |
| 2022-12-19 | $37.32 | $37.34 | $35.87 | $36.25 | $36.14 | 3,937,552 |
| 2022-12-16 | $37.79 | $38.23 | $36.82 | $37.26 | $37.26 | 10,345,132 |
| 2022-12-15 | $39.52 | $39.73 | $37.65 | $38.01 | $38.01 | 6,916,637 |
| 2022-12-14 | $41.18 | $42.17 | $39.83 | $40.75 | $40.75 | 6,044,084 |
| 2022-12-13 | $43.67 | $43.72 | $40.60 | $41.39 | $41.39 | 8,336,148 |
| 2022-12-12 | $39.57 | $40.52 | $39.29 | $40.51 | $40.51 | 2,635,104 |
| 2022-12-09 | $39.76 | $40.54 | $39.40 | $39.55 | $39.55 | 3,547,674 |
| 2022-12-08 | $39.51 | $40.32 | $38.93 | $40.07 | $40.07 | 2,979,338 |
| 2022-12-07 | $39.10 | $39.70 | $38.66 | $39.12 | $39.12 | 5,564,296 |
| 2022-12-06 | $41.12 | $41.16 | $39.06 | $39.46 | $39.46 | 4,780,228 |
| 2022-12-05 | $41.97 | $42.35 | $40.75 | $41.16 | $41.16 | 3,303,307 |
| 2022-12-02 | $41.46 | $42.87 | $41.40 | $42.64 | $42.64 | 3,851,831 |
| 2022-12-01 | $42.97 | $43.54 | $42.14 | $42.98 | $42.98 | 3,915,533 |
| 2022-11-30 | $39.37 | $42.90 | $39.14 | $42.90 | $42.90 | 7,264,386 |
| 2022-11-29 | $39.96 | $40.08 | $38.90 | $39.31 | $39.31 | 2,445,211 |
| 2022-11-28 | $40.55 | $41.13 | $39.65 | $39.90 | $39.90 | 2,055,146 |
| 2022-11-25 | $41.21 | $41.41 | $40.99 | $41.12 | $41.12 | 1,389,773 |
| 2022-11-23 | $40.88 | $41.86 | $40.81 | $41.69 | $41.69 | 4,171,228 |
| 2022-11-22 | $39.95 | $40.93 | $39.33 | $40.88 | $40.88 | 4,417,436 |
| 2022-11-21 | $40.18 | $40.52 | $39.51 | $39.74 | $39.74 | 2,387,962 |
| 2022-11-18 | $41.47 | $41.52 | $39.89 | $40.59 | $40.59 | 4,441,046 |
| 2022-11-17 | $39.44 | $41.02 | $39.40 | $40.58 | $40.58 | 6,841,506 |
| 2022-11-16 | $41.37 | $41.45 | $40.55 | $40.79 | $40.79 | 3,162,061 |
| 2022-11-15 | $42.77 | $43.05 | $40.98 | $41.96 | $41.96 | 6,668,450 |
| 2022-11-14 | $40.96 | $41.93 | $40.55 | $40.81 | $40.81 | 9,880,141 |
| 2022-11-11 | $40.05 | $41.76 | $39.66 | $41.56 | $41.56 | 5,230,487 |
| 2022-11-10 | $38.33 | $40.17 | $37.74 | $40.08 | $40.08 | 8,295,057 |
| 2022-11-09 | $36.13 | $36.34 | $34.85 | $34.92 | $34.92 | 3,739,480 |
| 2022-11-08 | $36.54 | $37.54 | $35.57 | $36.64 | $36.64 | 4,522,184 |
| 2022-11-07 | $35.66 | $36.28 | $35.07 | $36.14 | $36.14 | 2,761,990 |
| 2022-11-04 | $35.59 | $35.87 | $33.90 | $35.37 | $35.37 | 6,678,322 |
| 2022-11-03 | $34.92 | $35.33 | $34.16 | $34.28 | $34.28 | 6,333,307 |
| 2022-11-02 | $38.30 | $39.15 | $35.65 | $35.67 | $35.67 | 8,117,577 |
| 2022-11-01 | $40.11 | $40.26 | $38.20 | $38.29 | $38.29 | 5,054,914 |
| 2022-10-31 | $39.37 | $39.62 | $38.56 | $39.08 | $39.08 | 4,941,298 |
| 2022-10-28 | $37.55 | $40.18 | $37.54 | $40.06 | $40.06 | 5,421,235 |
| 2022-10-27 | $38.85 | $39.27 | $37.61 | $37.73 | $37.73 | 4,760,442 |
| 2022-10-26 | $39.34 | $40.94 | $39.06 | $39.18 | $39.18 | 6,383,001 |
| 2022-10-25 | $39.66 | $41.12 | $39.66 | $41.02 | $41.02 | 4,275,253 |
| 2022-10-24 | $38.62 | $39.66 | $37.57 | $39.41 | $39.41 | 5,796,087 |
| 2022-10-21 | $36.50 | $38.69 | $36.18 | $38.57 | $38.57 | 6,389,862 |
| 2022-10-20 | $36.96 | $38.39 | $36.49 | $36.81 | $36.81 | 6,110,168 |
| 2022-10-19 | $37.06 | $38.09 | $36.54 | $37.23 | $37.23 | 4,493,302 |
| 2022-10-18 | $38.89 | $39.07 | $36.76 | $37.55 | $37.55 | 8,565,700 |
| 2022-10-17 | $36.25 | $37.17 | $36.25 | $36.97 | $36.97 | 6,477,901 |
| 2022-10-14 | $37.52 | $37.69 | $34.49 | $34.62 | $34.62 | 7,834,020 |
| 2022-10-13 | $33.21 | $37.23 | $32.98 | $36.86 | $36.86 | 11,138,421 |
| 2022-10-12 | $35.45 | $35.97 | $35.05 | $35.26 | $35.26 | 4,771,348 |
| 2022-10-11 | $35.79 | $36.58 | $34.80 | $35.32 | $35.32 | 7,187,728 |
| 2022-10-10 | $37.05 | $37.17 | $35.52 | $36.22 | $36.22 | 4,224,371 |
| 2022-10-07 | $38.72 | $38.74 | $36.64 | $37.01 | $37.01 | 6,018,890 |
| 2022-10-06 | $40.44 | $41.35 | $39.98 | $40.08 | $40.08 | 5,929,553 |
| 2022-10-05 | $39.65 | $41.27 | $38.88 | $40.73 | $40.73 | 5,142,663 |
| 2022-10-04 | $39.92 | $40.99 | $39.90 | $40.80 | $40.80 | 6,057,581 |
| 2022-10-03 | $37.14 | $38.83 | $36.75 | $38.39 | $38.39 | 6,336,813 |
| 2022-09-30 | $37.74 | $38.87 | $36.63 | $36.66 | $36.66 | 6,145,596 |
| 2022-09-29 | $39.11 | $39.22 | $37.09 | $38.03 | $38.03 | 6,546,668 |
| 2022-09-28 | $38.76 | $40.67 | $38.33 | $40.30 | $40.30 | 4,888,367 |
| 2022-09-27 | $39.70 | $40.38 | $38.09 | $38.79 | $38.79 | 6,509,104 |
| 2022-09-26 | $38.90 | $40.19 | $38.52 | $38.69 | $38.69 | 5,327,516 |
| 2022-09-23 | $39.67 | $39.74 | $38.07 | $39.08 | $39.08 | 6,914,336 |
| 2022-09-22 | $40.92 | $41.25 | $40.03 | $40.40 | $40.40 | 5,693,829 |
| 2022-09-21 | $43.24 | $44.52 | $41.38 | $41.40 | $41.40 | 7,901,003 |
| 2022-09-20 | $42.89 | $43.66 | $42.27 | $42.95 | $42.95 | 4,680,742 |
| 2022-09-19 | $42.19 | $43.71 | $42.17 | $43.68 | $43.68 | 4,083,029 |
| 2022-09-16 | $42.52 | $43.12 | $41.90 | $42.99 | $42.99 | 4,404,335 |
| 2022-09-15 | $44.42 | $45.20 | $43.05 | $43.52 | $43.52 | 4,936,153 |
| 2022-09-14 | $44.73 | $45.33 | $44.17 | $45.08 | $45.08 | 3,966,721 |
| 2022-09-13 | $46.94 | $47.36 | $44.09 | $44.35 | $44.35 | 6,452,895 |
| 2022-09-12 | $49.13 | $49.96 | $49.05 | $49.84 | $49.84 | 3,783,719 |
| 2022-09-09 | $47.38 | $48.85 | $47.36 | $48.69 | $48.69 | 3,204,374 |
| 2022-09-08 | $45.51 | $47.08 | $45.11 | $46.67 | $46.67 | 5,603,569 |
| 2022-09-07 | $44.53 | $46.51 | $44.48 | $46.20 | $46.20 | 5,658,208 |
| 2022-09-06 | $45.19 | $45.50 | $43.75 | $44.42 | $44.42 | 5,333,491 |
| 2022-09-02 | $47.31 | $47.73 | $44.55 | $45.07 | $45.07 | 6,527,742 |
| 2022-09-01 | $45.55 | $46.49 | $44.38 | $46.40 | $46.40 | 5,381,387 |
| 2022-08-31 | $47.83 | $48.11 | $46.34 | $46.37 | $46.37 | 8,668,973 |
| 2022-08-30 | $48.53 | $48.70 | $46.10 | $46.92 | $46.92 | 4,143,068 |
| 2022-08-29 | $48.00 | $48.87 | $47.63 | $48.00 | $48.00 | 4,767,224 |
| 2022-08-26 | $53.25 | $53.64 | $48.95 | $48.96 | $48.96 | 5,883,594 |
| 2022-08-25 | $52.12 | $53.35 | $51.77 | $53.34 | $53.34 | 3,793,600 |
| 2022-08-24 | $51.08 | $52.15 | $50.89 | $51.55 | $51.55 | 2,665,904 |
| 2022-08-23 | $51.25 | $52.19 | $50.99 | $51.26 | $51.26 | 3,305,963 |
| 2022-08-22 | $52.72 | $52.80 | $51.05 | $51.35 | $51.35 | 6,863,360 |
| 2022-08-19 | $55.35 | $55.55 | $53.94 | $54.22 | $54.22 | 3,276,565 |
| 2022-08-18 | $56.09 | $56.82 | $55.56 | $56.44 | $56.44 | 2,417,211 |
| 2022-08-17 | $56.34 | $57.17 | $55.44 | $56.15 | $56.15 | 4,061,663 |
| 2022-08-16 | $57.38 | $58.22 | $56.40 | $57.48 | $57.48 | 3,176,061 |
| 2022-08-15 | $56.50 | $57.93 | $56.50 | $57.75 | $57.75 | 2,333,808 |
| 2022-08-12 | $55.44 | $56.91 | $55.07 | $56.89 | $56.89 | 2,541,776 |
| 2022-08-11 | $56.17 | $56.86 | $54.48 | $54.73 | $54.73 | 3,425,676 |
| 2022-08-10 | $54.95 | $55.46 | $54.09 | $55.36 | $55.36 | 5,651,030 |
| 2022-08-09 | $53.00 | $53.10 | $51.90 | $52.44 | $52.44 | 2,925,231 |
| 2022-08-08 | $54.34 | $55.60 | $53.18 | $53.67 | $53.67 | 3,459,161 |
| 2022-08-05 | $53.16 | $54.73 | $52.88 | $54.02 | $54.02 | 5,275,645 |
| 2022-08-04 | $54.43 | $55.03 | $53.71 | $54.89 | $54.89 | 2,757,351 |
| 2022-08-03 | $52.20 | $54.71 | $52.18 | $54.42 | $54.42 | 3,360,402 |
| 2022-08-02 | $51.15 | $53.01 | $50.81 | $51.61 | $51.61 | 3,238,208 |
| 2022-08-01 | $51.42 | $53.10 | $51.05 | $51.96 | $51.96 | 2,950,712 |
| 2022-07-29 | $50.69 | $52.30 | $50.23 | $52.02 | $52.02 | 4,355,256 |
| 2022-07-28 | $49.15 | $50.38 | $47.92 | $50.16 | $50.16 | 5,981,298 |
| 2022-07-27 | $46.82 | $49.77 | $46.67 | $49.23 | $49.23 | 6,164,155 |
| 2022-07-26 | $46.72 | $46.78 | $45.14 | $45.39 | $45.39 | 2,454,678 |
| 2022-07-25 | $47.80 | $47.95 | $46.62 | $47.30 | $47.30 | 4,661,428 |
| 2022-07-22 | $49.28 | $49.95 | $47.21 | $47.81 | $47.81 | 4,411,633 |
| 2022-07-21 | $48.30 | $49.56 | $47.48 | $49.55 | $49.55 | 3,745,487 |
| 2022-07-20 | $46.84 | $48.56 | $46.60 | $48.17 | $48.17 | 4,635,910 |
| 2022-07-19 | $45.15 | $46.79 | $44.63 | $46.69 | $46.69 | 4,099,519 |
| 2022-07-18 | $45.63 | $46.08 | $43.66 | $44.01 | $44.01 | 3,688,974 |
| 2022-07-15 | $44.14 | $44.79 | $43.63 | $44.76 | $44.76 | 3,602,978 |
| 2022-07-14 | $42.10 | $43.46 | $41.14 | $43.22 | $43.22 | 4,531,186 |
| 2022-07-13 | $41.39 | $43.64 | $41.23 | $42.93 | $42.93 | 5,835,510 |
| 2022-07-12 | $44.33 | $44.93 | $42.60 | $43.09 | $43.09 | 3,660,748 |
| 2022-07-11 | $45.15 | $45.22 | $43.68 | $43.92 | $43.92 | 3,468,373 |
| 2022-07-08 | $44.88 | $46.35 | $44.63 | $45.94 | $45.94 | 3,367,187 |
| 2022-07-07 | $44.20 | $46.02 | $44.20 | $45.79 | $45.79 | 2,805,736 |
| 2022-07-06 | $43.50 | $44.58 | $42.97 | $43.92 | $43.92 | 4,774,395 |
| 2022-07-05 | $40.82 | $43.41 | $40.34 | $43.39 | $43.39 | 4,550,690 |
| 2022-07-01 | $40.98 | $42.07 | $40.46 | $41.95 | $41.95 | 6,475,276 |
| 2022-06-30 | $41.56 | $42.49 | $40.07 | $41.41 | $41.41 | 5,645,395 |
| 2022-06-29 | $42.34 | $42.94 | $41.61 | $42.52 | $42.52 | 5,065,426 |
| 2022-06-28 | $45.36 | $46.16 | $42.36 | $42.40 | $42.40 | 5,028,282 |
| 2022-06-27 | $46.29 | $46.47 | $44.82 | $45.17 | $45.17 | 3,519,295 |
| 2022-06-24 | $43.80 | $45.97 | $43.74 | $45.95 | $45.95 | 4,194,601 |
| 2022-06-23 | $42.45 | $43.18 | $41.59 | $42.93 | $42.93 | 5,272,740 |
| 2022-06-22 | $41.01 | $43.03 | $40.88 | $41.69 | $41.69 | 5,698,517 |
| 2022-06-21 | $41.14 | $42.50 | $41.12 | $41.83 | $41.83 | 7,202,339 |
| 2022-06-17 | $39.10 | $40.52 | $38.62 | $39.82 | $39.82 | 8,058,452 |
| 2022-06-16 | $40.12 | $40.25 | $38.24 | $38.92 | $38.92 | 14,454,944 |
| 2022-06-15 | $41.32 | $43.47 | $40.49 | $42.31 | $42.31 | 9,515,422 |
| 2022-06-14 | $40.82 | $41.08 | $39.54 | $40.34 | $40.34 | 6,262,120 |
| 2022-06-13 | $41.47 | $42.24 | $39.87 | $40.15 | $40.15 | 9,947,821 |
| 2022-06-10 | $45.80 | $46.19 | $44.14 | $44.22 | $44.22 | 8,408,974 |
| 2022-06-09 | $49.75 | $50.80 | $47.60 | $47.61 | $47.61 | 3,649,218 |
| 2022-06-08 | $50.81 | $51.70 | $50.07 | $50.36 | $50.36 | 2,646,115 |
| 2022-06-07 | $49.10 | $51.35 | $48.73 | $51.13 | $51.13 | 3,910,700 |
| 2022-06-06 | $51.39 | $51.90 | $49.72 | $50.24 | $50.24 | 4,302,855 |
| 2022-06-03 | $50.85 | $51.33 | $49.47 | $49.86 | $49.86 | 5,174,342 |
| 2022-06-02 | $49.55 | $52.70 | $49.07 | $52.68 | $52.68 | 5,735,321 |
| 2022-06-01 | $51.41 | $52.12 | $49.18 | $49.93 | $49.93 | 5,546,800 |
| 2022-05-31 | $50.96 | $51.69 | $49.36 | $50.67 | $50.67 | 5,983,110 |
| 2022-05-27 | $48.86 | $51.00 | $48.82 | $51.00 | $51.00 | 6,654,607 |
| 2022-05-26 | $45.07 | $48.32 | $44.98 | $47.83 | $47.83 | 4,328,228 |
| 2022-05-25 | $43.61 | $45.98 | $43.56 | $45.34 | $45.34 | 6,810,404 |
| 2022-05-24 | $44.36 | $44.59 | $42.53 | $44.08 | $44.08 | 7,079,985 |
| 2022-05-23 | $44.92 | $46.17 | $44.15 | $46.05 | $46.05 | 6,665,802 |
| 2022-05-20 | $45.97 | $46.17 | $41.96 | $44.56 | $44.56 | 8,083,848 |
| 2022-05-19 | $44.73 | $46.36 | $44.24 | $44.87 | $44.87 | 8,996,226 |
| 2022-05-18 | $48.76 | $49.02 | $44.95 | $45.32 | $45.32 | 5,871,076 |
| 2022-05-17 | $49.75 | $50.44 | $48.52 | $50.32 | $50.32 | 6,323,121 |
| 2022-05-16 | $48.39 | $49.07 | $47.42 | $47.85 | $47.85 | 6,117,373 |
| 2022-05-13 | $47.04 | $49.31 | $46.51 | $48.95 | $48.95 | 6,787,709 |
| 2022-05-12 | $44.43 | $47.05 | $43.66 | $45.62 | $45.62 | 13,020,149 |
| 2022-05-11 | $47.97 | $49.80 | $45.56 | $45.82 | $45.82 | 14,614,658 |
| 2022-05-10 | $49.93 | $50.31 | $47.39 | $48.75 | $48.75 | 15,863,562 |
| 2022-05-09 | $49.72 | $50.53 | $47.10 | $47.58 | $47.58 | 10,267,872 |
| 2022-05-06 | $52.19 | $53.59 | $50.23 | $51.68 | $51.68 | 11,967,554 |
| 2022-05-05 | $57.21 | $57.27 | $51.69 | $53.01 | $53.01 | 10,504,321 |
| 2022-05-04 | $55.29 | $59.06 | $53.40 | $58.86 | $58.86 | 13,056,562 |
| 2022-05-03 | $54.98 | $55.90 | $54.13 | $55.16 | $55.16 | 7,886,741 |
| 2022-05-02 | $53.06 | $55.06 | $51.99 | $54.99 | $54.99 | 20,958,461 |
| 2022-04-29 | $56.94 | $58.20 | $53.01 | $53.20 | $53.20 | 10,679,867 |
| 2022-04-28 | $56.36 | $59.12 | $54.87 | $58.45 | $58.45 | 10,804,261 |
| 2022-04-27 | $54.75 | $56.71 | $54.00 | $54.61 | $54.61 | 11,185,582 |
| 2022-04-26 | $58.47 | $58.52 | $54.64 | $54.67 | $54.67 | 8,361,443 |
| 2022-04-25 | $57.11 | $59.33 | $56.68 | $59.24 | $59.24 | 10,126,330 |
| 2022-04-22 | $60.99 | $61.45 | $57.59 | $57.72 | $57.72 | 8,847,697 |
| 2022-04-21 | $65.06 | $66.04 | $60.59 | $60.98 | $60.98 | 7,759,096 |
| 2022-04-20 | $65.82 | $65.97 | $63.11 | $63.52 | $63.52 | 5,516,574 |
| 2022-04-19 | $62.43 | $65.69 | $62.05 | $65.43 | $65.43 | 5,298,691 |
| 2022-04-18 | $62.17 | $63.55 | $61.61 | $62.77 | $62.77 | 5,079,252 |
| 2022-04-14 | $65.60 | $65.82 | $62.52 | $62.57 | $62.57 | 6,524,203 |
| 2022-04-13 | $63.15 | $65.99 | $62.89 | $65.58 | $65.58 | 4,822,253 |
| 2022-04-12 | $65.41 | $66.10 | $62.52 | $63.08 | $63.08 | 8,633,496 |
| 2022-04-11 | $65.06 | $65.43 | $63.45 | $63.58 | $63.58 | 6,325,869 |
| 2022-04-08 | $67.99 | $68.27 | $66.51 | $66.72 | $66.72 | 8,071,482 |
| 2022-04-07 | $67.95 | $69.53 | $66.56 | $68.67 | $68.67 | 11,922,072 |
| 2022-04-06 | $69.27 | $69.72 | $67.28 | $68.30 | $68.30 | 9,252,516 |
| 2022-04-05 | $74.17 | $74.46 | $70.95 | $71.49 | $71.49 | 7,502,328 |
| 2022-04-04 | $72.16 | $74.77 | $72.05 | $74.76 | $74.76 | 5,137,821 |
| 2022-04-01 | $72.22 | $72.53 | $70.54 | $71.87 | $71.87 | 6,871,098 |
| 2022-03-31 | $74.00 | $74.14 | $71.78 | $71.92 | $71.92 | 9,025,162 |
| 2022-03-30 | $74.85 | $75.52 | $73.33 | $73.98 | $73.98 | 5,080,910 |
| 2022-03-29 | $74.72 | $75.86 | $73.56 | $75.59 | $75.59 | 6,554,675 |
| 2022-03-28 | $70.90 | $73.13 | $70.40 | $73.13 | $73.13 | 6,723,853 |
| 2022-03-25 | $70.98 | $71.42 | $69.19 | $70.94 | $70.94 | 6,729,520 |
| 2022-03-24 | $68.78 | $71.05 | $67.93 | $71.04 | $71.04 | 7,481,685 |
| 2022-03-23 | $68.90 | $70.30 | $68.00 | $68.01 | $68.01 | 6,329,480 |
| 2022-03-22 | $67.59 | $70.36 | $67.44 | $70.02 | $70.02 | 6,521,508 |
| 2022-03-21 | $67.43 | $68.30 | $65.65 | $67.40 | $67.40 | 6,877,626 |
| 2022-03-18 | $64.45 | $67.88 | $64.01 | $67.78 | $67.78 | 7,236,815 |
| 2022-03-17 | $62.86 | $65.07 | $62.34 | $65.07 | $65.07 | 6,823,768 |
| 2022-03-16 | $60.63 | $63.60 | $59.28 | $63.59 | $63.59 | 10,753,724 |
| 2022-03-15 | $56.64 | $59.45 | $56.06 | $59.16 | $59.16 | 8,883,945 |
| 2022-03-14 | $57.47 | $58.69 | $55.43 | $55.72 | $55.72 | 8,520,273 |
| 2022-03-11 | $61.54 | $61.65 | $57.74 | $57.91 | $57.91 | 5,921,317 |
| 2022-03-10 | $60.24 | $60.88 | $58.75 | $60.47 | $60.47 | 7,403,220 |
| 2022-03-09 | $60.68 | $62.30 | $59.72 | $61.86 | $61.86 | 7,732,454 |
| 2022-03-08 | $57.91 | $61.19 | $56.43 | $57.64 | $57.64 | 14,677,035 |
| 2022-03-07 | $62.85 | $63.28 | $58.13 | $58.21 | $58.21 | 7,738,450 |
| 2022-03-04 | $63.79 | $64.35 | $61.95 | $62.88 | $62.88 | 6,034,056 |
| 2022-03-03 | $67.72 | $67.73 | $64.00 | $64.70 | $64.70 | 6,630,659 |
| 2022-03-02 | $65.09 | $67.12 | $64.01 | $66.60 | $66.60 | 6,543,932 |
| 2022-03-01 | $66.12 | $67.01 | $63.53 | $64.48 | $64.48 | 7,683,290 |
| 2022-02-28 | $64.89 | $67.18 | $64.44 | $66.67 | $66.67 | 7,985,574 |
| 2022-02-25 | $64.45 | $66.20 | $62.97 | $66.16 | $66.16 | 8,906,017 |
| 2022-02-24 | $56.24 | $64.32 | $56.12 | $64.18 | $64.18 | 15,662,257 |
| 2022-02-23 | $64.57 | $64.89 | $60.01 | $60.15 | $60.15 | 10,344,472 |
| 2022-02-22 | $63.51 | $65.62 | $61.97 | $63.37 | $63.37 | 9,137,488 |
| 2022-02-18 | $66.52 | $66.69 | $63.78 | $64.68 | $64.68 | 8,675,162 |
| 2022-02-17 | $69.03 | $69.34 | $66.02 | $66.21 | $66.21 | 6,021,179 |
| 2022-02-16 | $69.50 | $70.78 | $68.26 | $70.39 | $70.39 | 6,580,519 |
| 2022-02-15 | $69.18 | $70.50 | $68.76 | $70.46 | $70.46 | 6,162,288 |
| 2022-02-14 | $66.67 | $68.42 | $65.69 | $67.17 | $67.17 | 10,726,781 |
| 2022-02-11 | $71.46 | $72.10 | $66.42 | $66.99 | $66.99 | 10,483,514 |
| 2022-02-10 | $71.88 | $74.74 | $70.69 | $71.50 | $71.50 | 10,459,514 |
| 2022-02-09 | $73.63 | $74.91 | $73.02 | $74.91 | $74.91 | 5,218,484 |
| 2022-02-08 | $69.78 | $72.25 | $69.32 | $71.86 | $71.86 | 5,341,350 |
| 2022-02-07 | $71.58 | $72.59 | $69.73 | $70.28 | $70.28 | 6,503,151 |
| 2022-02-04 | $69.85 | $72.72 | $69.02 | $71.40 | $71.40 | 6,084,289 |
| 2022-02-03 | $71.69 | $73.08 | $69.21 | $69.62 | $69.62 | 10,128,136 |
| 2022-02-02 | $76.37 | $76.45 | $74.09 | $75.84 | $75.84 | 7,433,262 |
| 2022-02-01 | $74.14 | $74.87 | $72.00 | $74.59 | $74.59 | 7,106,813 |
| 2022-01-31 | $69.71 | $73.84 | $69.08 | $73.71 | $73.71 | 7,577,368 |
| 2022-01-28 | $65.84 | $69.27 | $63.91 | $69.27 | $69.27 | 17,271,266 |
| 2022-01-27 | $68.32 | $69.03 | $64.70 | $65.10 | $65.10 | 15,726,856 |
| 2022-01-26 | $69.65 | $71.19 | $64.98 | $66.65 | $66.65 | 13,075,599 |
| 2022-01-25 | $67.23 | $69.01 | $65.31 | $66.54 | $66.54 | 22,615,461 |
| 2022-01-24 | $67.02 | $70.18 | $62.37 | $70.04 | $70.04 | 20,059,877 |
| 2022-01-21 | $72.45 | $73.53 | $69.17 | $69.20 | $69.20 | 15,073,934 |
| 2022-01-20 | $76.65 | $78.35 | $73.13 | $73.33 | $73.33 | 9,052,513 |
| 2022-01-19 | $77.64 | $78.73 | $75.22 | $75.32 | $75.32 | 10,669,582 |
| 2022-01-18 | $78.50 | $79.43 | $76.69 | $77.10 | $77.10 | 9,477,043 |
| 2022-01-14 | $78.97 | $81.20 | $78.92 | $81.08 | $81.08 | 11,835,736 |
| 2022-01-13 | $84.88 | $85.21 | $79.67 | $80.07 | $80.07 | 10,788,082 |
| 2022-01-12 | $84.83 | $85.51 | $83.29 | $84.34 | $84.34 | 8,201,833 |
| 2022-01-11 | $80.85 | $83.70 | $79.96 | $83.68 | $83.68 | 10,767,385 |
| 2022-01-10 | $78.97 | $81.43 | $76.61 | $81.29 | $81.29 | 13,221,745 |
| 2022-01-07 | $82.89 | $83.65 | $80.33 | $81.10 | $81.10 | 7,428,224 |
| 2022-01-06 | $82.19 | $84.35 | $81.22 | $82.93 | $82.93 | 10,540,411 |
| 2022-01-05 | $87.70 | $88.21 | $82.94 | $82.99 | $82.99 | 9,708,043 |
| 2022-01-04 | $91.08 | $91.10 | $87.03 | $88.49 | $88.49 | 6,040,247 |
| 2022-01-03 | $89.65 | $90.96 | $88.69 | $90.87 | $90.87 | 6,160,922 |
| 2021-12-31 | $89.93 | $90.55 | $88.91 | $89.02 | $89.02 | 5,225,988 |
| 2021-12-30 | $90.71 | $91.71 | $89.99 | $90.19 | $90.19 | 2,885,585 |
| 2021-12-29 | $90.92 | $91.48 | $89.71 | $90.82 | $90.82 | 3,335,928 |
| 2021-12-28 | $92.10 | $92.25 | $90.44 | $90.90 | $90.90 | 4,493,666 |
| 2021-12-27 | $89.40 | $91.67 | $89.34 | $91.65 | $91.65 | 3,628,412 |
| 2021-12-23 | $87.60 | $89.45 | $87.54 | $88.80 | $88.80 | 3,579,341 |
| 2021-12-22 | $85.23 | $87.53 | $84.95 | $87.46 | $87.46 | 3,696,300 |
| 2021-12-21 | $83.16 | $85.52 | $81.52 | $85.36 | $85.36 | 4,332,909 |
| 2021-12-20 | $81.21 | $82.07 | $80.33 | $81.70 | $81.70 | 5,779,943 |
| 2021-12-17 | $82.64 | $85.22 | $81.99 | $83.38 | $83.38 | 6,738,393 |
| 2021-12-16 | $89.24 | $89.41 | $83.48 | $84.24 | $84.24 | 6,138,494 |
| 2021-12-15 | $84.79 | $88.93 | $83.02 | $88.78 | $88.78 | 5,984,131 |
| 2021-12-14 | $84.49 | $85.75 | $82.96 | $84.98 | $84.98 | 4,806,431 |
| 2021-12-13 | $89.29 | $89.41 | $86.56 | $86.72 | $86.72 | 3,456,867 |
| 2021-12-10 | $88.68 | $89.41 | $87.25 | $89.31 | $89.31 | 3,287,759 |
| 2021-12-09 | $89.52 | $90.33 | $87.32 | $87.42 | $87.42 | 3,808,061 |
| 2021-12-08 | $89.42 | $90.15 | $88.55 | $90.08 | $90.08 | 3,346,213 |
| 2021-12-07 | $87.15 | $89.54 | $87.15 | $89.33 | $89.33 | 4,076,364 |
| 2021-12-06 | $83.09 | $84.81 | $81.24 | $84.26 | $84.26 | 4,638,654 |
| 2021-12-03 | $86.44 | $86.91 | $81.02 | $82.90 | $82.90 | 6,593,052 |
| 2021-12-02 | $84.10 | $86.65 | $83.44 | $85.89 | $85.89 | 6,479,887 |
| 2021-12-01 | $89.65 | $90.60 | $84.48 | $84.64 | $84.64 | 5,464,805 |
| 2021-11-30 | $89.87 | $90.97 | $86.72 | $87.61 | $87.61 | 6,849,226 |
| 2021-11-29 | $88.64 | $90.74 | $88.32 | $90.29 | $90.29 | 3,385,723 |
| 2021-11-26 | $88.74 | $89.39 | $85.94 | $86.45 | $86.45 | 4,685,204 |
| 2021-11-24 | $88.26 | $90.10 | $87.19 | $90.05 | $90.05 | 2,702,431 |
| 2021-11-23 | $89.71 | $90.65 | $87.36 | $89.42 | $89.42 | 4,276,549 |
| 2021-11-22 | $93.11 | $94.54 | $90.20 | $90.27 | $90.27 | 4,338,488 |
| 2021-11-19 | $92.13 | $92.98 | $91.74 | $92.38 | $92.38 | 2,038,875 |
| 2021-11-18 | $90.47 | $91.60 | $89.44 | $91.37 | $91.37 | 3,302,504 |
| 2021-11-17 | $89.59 | $90.46 | $89.11 | $89.53 | $89.53 | 1,791,864 |
| 2021-11-16 | $87.86 | $89.66 | $87.80 | $89.45 | $89.45 | 2,578,209 |
| 2021-11-15 | $88.77 | $88.91 | $87.06 | $88.21 | $88.21 | 2,496,843 |
| 2021-11-12 | $86.92 | $88.47 | $86.21 | $88.24 | $88.24 | 1,781,855 |
| 2021-11-11 | $87.30 | $87.37 | $86.25 | $86.43 | $86.43 | 2,064,467 |
| 2021-11-10 | $87.24 | $88.55 | $85.06 | $85.95 | $85.95 | 3,791,120 |
| 2021-11-09 | $90.30 | $90.45 | $87.92 | $88.53 | $88.53 | 2,906,618 |
| 2021-11-08 | $90.02 | $90.49 | $89.49 | $89.80 | $89.80 | 1,932,927 |
| 2021-11-05 | $90.69 | $91.13 | $89.40 | $90.04 | $90.04 | 2,694,004 |
| 2021-11-04 | $88.21 | $90.31 | $87.95 | $89.86 | $89.86 | 2,529,447 |
| 2021-11-03 | $86.01 | $87.81 | $85.56 | $87.64 | $87.64 | 2,401,683 |
| 2021-11-02 | $84.82 | $86.03 | $84.81 | $85.83 | $85.83 | 1,616,524 |
| 2021-11-01 | $84.74 | $85.14 | $83.79 | $85.11 | $85.11 | 2,134,522 |
| 2021-10-29 | $82.32 | $84.60 | $82.17 | $84.54 | $84.54 | 2,191,197 |
| 2021-10-28 | $82.73 | $83.81 | $82.41 | $83.72 | $83.72 | 1,797,896 |
| 2021-10-27 | $81.73 | $83.24 | $81.61 | $81.87 | $81.87 | 1,995,761 |
| 2021-10-26 | $82.00 | $83.06 | $81.01 | $81.45 | $81.45 | 2,715,292 |
| 2021-10-25 | $80.01 | $81.41 | $79.17 | $81.00 | $81.00 | 2,402,289 |
| 2021-10-22 | $80.19 | $80.61 | $78.66 | $79.38 | $79.38 | 2,451,188 |
| 2021-10-21 | $79.44 | $80.83 | $79.29 | $80.76 | $80.76 | 1,533,278 |
| 2021-10-20 | $80.21 | $80.45 | $79.14 | $79.78 | $79.78 | 1,901,103 |
| 2021-10-19 | $79.28 | $80.02 | $78.99 | $79.97 | $79.97 | 1,981,793 |
| 2021-10-18 | $76.71 | $78.89 | $76.46 | $78.82 | $78.82 | 2,288,919 |
| 2021-10-15 | $76.82 | $77.30 | $76.39 | $77.26 | $77.26 | 1,899,482 |
| 2021-10-14 | $75.10 | $76.39 | $74.83 | $76.30 | $76.30 | 2,772,001 |
| 2021-10-13 | $73.38 | $73.86 | $72.57 | $73.60 | $73.60 | 2,290,357 |
| 2021-10-12 | $73.56 | $73.72 | $72.17 | $72.46 | $72.46 | 2,466,220 |
| 2021-10-11 | $73.46 | $74.91 | $72.91 | $72.95 | $72.95 | 2,166,542 |
| 2021-10-08 | $75.31 | $75.38 | $73.87 | $74.08 | $74.08 | 2,292,498 |
| 2021-10-07 | $74.76 | $75.94 | $74.57 | $74.84 | $74.84 | 2,628,096 |
| 2021-10-06 | $71.23 | $73.61 | $70.85 | $73.49 | $73.49 | 4,254,054 |
| 2021-10-05 | $71.07 | $73.49 | $71.03 | $72.58 | $72.58 | 4,108,084 |
| 2021-10-04 | $73.07 | $73.22 | $69.73 | $70.69 | $70.69 | 6,211,031 |
| 2021-10-01 | $73.09 | $74.19 | $71.41 | $73.75 | $73.75 | 4,782,305 |
| 2021-09-30 | $74.12 | $74.80 | $72.73 | $72.77 | $72.77 | 4,379,584 |
| 2021-09-29 | $74.21 | $75.08 | $73.16 | $73.46 | $73.46 | 3,704,498 |
| 2021-09-28 | $76.12 | $76.39 | $73.45 | $73.64 | $73.64 | 6,174,169 |
| 2021-09-27 | $78.00 | $78.46 | $76.97 | $78.10 | $78.10 | 3,073,437 |
| 2021-09-24 | $78.20 | $79.54 | $78.08 | $79.33 | $79.33 | 1,995,304 |
| 2021-09-23 | $78.25 | $79.66 | $77.99 | $79.20 | $79.20 | 3,420,553 |
| 2021-09-22 | $76.76 | $78.40 | $76.29 | $77.78 | $77.78 | 3,499,359 |
| 2021-09-21 | $76.94 | $77.45 | $75.88 | $76.32 | $76.32 | 3,503,495 |
| 2021-09-20 | $76.90 | $77.68 | $74.14 | $76.17 | $76.17 | 7,216,230 |
| 2021-09-17 | $81.20 | $81.20 | $79.00 | $79.48 | $79.48 | 2,966,741 |
| 2021-09-16 | $80.72 | $81.64 | $79.85 | $81.41 | $81.41 | 1,853,571 |
| 2021-09-15 | $80.31 | $81.44 | $79.29 | $81.26 | $81.26 | 1,682,003 |
| 2021-09-14 | $81.20 | $81.53 | $79.68 | $80.08 | $80.08 | 2,848,280 |
| 2021-09-13 | $81.69 | $81.88 | $79.65 | $80.55 | $80.55 | 3,096,796 |
| 2021-09-10 | $82.75 | $82.98 | $80.53 | $80.66 | $80.66 | 2,824,899 |
| 2021-09-09 | $82.58 | $83.08 | $81.82 | $81.88 | $81.88 | 1,906,058 |
| 2021-09-08 | $83.00 | $83.00 | $81.49 | $82.53 | $82.53 | 2,407,270 |
| 2021-09-07 | $82.88 | $83.37 | $82.38 | $83.07 | $83.07 | 1,521,511 |
| 2021-09-03 | $81.82 | $83.03 | $81.82 | $82.87 | $82.87 | 1,406,155 |
| 2021-09-02 | $83.03 | $83.17 | $81.81 | $82.35 | $82.35 | 1,590,644 |
| 2021-09-01 | $82.64 | $83.35 | $82.35 | $82.45 | $82.45 | 1,836,128 |
| 2021-08-31 | $82.41 | $82.41 | $81.48 | $82.16 | $82.16 | 1,876,576 |
| 2021-08-30 | $80.83 | $82.51 | $80.83 | $82.33 | $82.33 | 1,987,888 |
| 2021-08-27 | $79.25 | $80.70 | $79.04 | $80.52 | $80.52 | 1,871,106 |
| 2021-08-26 | $79.63 | $79.91 | $78.80 | $78.97 | $78.97 | 1,932,202 |
| 2021-08-25 | $79.93 | $80.24 | $79.59 | $79.90 | $79.90 | 1,613,155 |
| 2021-08-24 | $79.60 | $80.07 | $79.37 | $79.81 | $79.81 | 1,379,529 |
| 2021-08-23 | $77.47 | $79.62 | $77.47 | $79.32 | $79.32 | 1,905,010 |
| 2021-08-20 | $75.88 | $77.18 | $75.79 | $77.04 | $77.04 | 2,774,846 |
| 2021-08-19 | $73.90 | $76.17 | $73.80 | $75.47 | $75.47 | 5,092,564 |
| 2021-08-18 | $76.00 | $76.58 | $74.60 | $74.73 | $74.73 | 2,494,111 |
| 2021-08-17 | $76.39 | $76.81 | $75.17 | $76.21 | $76.21 | 2,368,570 |
| 2021-08-16 | $77.03 | $77.60 | $75.37 | $77.57 | $77.57 | 2,486,824 |
| 2021-08-13 | $77.14 | $77.66 | $76.95 | $77.51 | $77.51 | 1,120,792 |
| 2021-08-12 | $76.21 | $77.14 | $75.65 | $77.01 | $77.01 | 1,476,244 |
| 2021-08-11 | $77.25 | $77.46 | $75.87 | $76.47 | $76.47 | 1,428,303 |
| 2021-08-10 | $77.71 | $77.84 | $76.19 | $76.72 | $76.72 | 1,672,005 |
| 2021-08-09 | $77.42 | $77.73 | $76.95 | $77.50 | $77.50 | 1,302,436 |
| 2021-08-06 | $77.35 | $77.77 | $76.75 | $77.22 | $77.22 | 1,722,544 |
| 2021-08-05 | $77.28 | $78.00 | $76.99 | $77.93 | $77.93 | 1,549,592 |
| 2021-08-04 | $76.70 | $77.35 | $76.24 | $76.96 | $76.96 | 1,731,503 |
| 2021-08-03 | $76.12 | $76.75 | $74.72 | $76.71 | $76.71 | 2,855,728 |
| 2021-08-02 | $76.51 | $76.75 | $75.56 | $75.79 | $75.79 | 4,722,589 |
| 2021-07-30 | $74.92 | $76.04 | $74.88 | $75.80 | $75.80 | 2,435,325 |
| 2021-07-29 | $76.12 | $77.10 | $76.10 | $76.62 | $76.62 | 1,810,415 |
| 2021-07-28 | $76.24 | $77.01 | $75.28 | $76.32 | $76.32 | 3,262,304 |
| 2021-07-27 | $77.35 | $77.37 | $73.96 | $75.78 | $75.78 | 4,270,078 |
| 2021-07-26 | $77.06 | $77.64 | $76.68 | $77.48 | $77.48 | 2,391,013 |
| 2021-07-23 | $76.17 | $77.46 | $75.63 | $77.31 | $77.31 | 2,422,816 |
| 2021-07-22 | $74.71 | $75.59 | $74.71 | $75.59 | $75.59 | 2,076,901 |
| 2021-07-21 | $73.31 | $74.60 | $73.20 | $74.55 | $74.55 | 2,398,416 |
| 2021-07-20 | $72.22 | $74.08 | $71.50 | $73.47 | $73.47 | 3,830,399 |
| 2021-07-19 | $71.53 | $72.02 | $70.73 | $71.80 | $71.80 | 6,831,263 |
| 2021-07-16 | $74.60 | $74.99 | $72.87 | $73.00 | $73.00 | 2,427,556 |
| 2021-07-15 | $75.24 | $75.30 | $73.37 | $74.19 | $74.19 | 2,751,674 |
| 2021-07-14 | $76.03 | $76.28 | $74.94 | $75.25 | $75.25 | 2,439,487 |
| 2021-07-13 | $74.87 | $76.29 | $74.66 | $74.99 | $74.99 | 2,779,086 |
| 2021-07-12 | $75.03 | $75.22 | $74.36 | $75.02 | $75.02 | 1,756,574 |
| 2021-07-09 | $73.28 | $74.65 | $73.04 | $74.45 | $74.45 | 1,807,096 |
| 2021-07-08 | $72.27 | $73.89 | $71.73 | $73.56 | $73.56 | 3,150,283 |
| 2021-07-07 | $75.04 | $75.16 | $73.62 | $74.36 | $74.36 | 1,825,056 |
| 2021-07-06 | $73.73 | $74.24 | $72.61 | $74.10 | $74.10 | 1,481,225 |
| 2021-07-02 | $72.64 | $73.62 | $72.56 | $73.48 | $73.48 | 1,483,518 |
| 2021-07-01 | $71.64 | $72.05 | $71.10 | $71.86 | $71.86 | 1,554,952 |
| 2021-06-30 | $71.96 | $72.12 | $71.56 | $71.81 | $71.81 | 1,258,235 |
| 2021-06-29 | $71.43 | $72.04 | $71.11 | $72.02 | $72.02 | 1,085,166 |
| 2021-06-28 | $70.40 | $71.57 | $70.33 | $71.51 | $71.51 | 1,289,182 |
| 2021-06-25 | $70.22 | $70.33 | $69.58 | $69.83 | $69.83 | 1,653,742 |
| 2021-06-24 | $69.96 | $70.62 | $69.72 | $69.98 | $69.98 | 1,822,448 |
| 2021-06-23 | $69.06 | $69.61 | $68.82 | $69.12 | $69.12 | 2,352,409 |
| 2021-06-22 | $67.74 | $69.26 | $67.61 | $69.07 | $69.07 | 1,867,879 |
| 2021-06-21 | $67.07 | $67.94 | $66.17 | $67.80 | $67.80 | 3,670,073 |
| 2021-06-18 | $67.41 | $67.86 | $66.69 | $66.99 | $66.99 | 2,951,083 |
| 2021-06-17 | $65.97 | $68.46 | $65.95 | $68.05 | $68.05 | 2,676,915 |
| 2021-06-16 | $67.05 | $67.48 | $64.99 | $66.37 | $66.37 | 3,120,802 |
| 2021-06-15 | $67.61 | $67.75 | $66.59 | $66.85 | $66.85 | 1,515,955 |
| 2021-06-14 | $66.67 | $67.76 | $66.20 | $67.75 | $67.75 | 1,714,315 |
| 2021-06-11 | $66.15 | $66.49 | $65.89 | $66.48 | $66.48 | 1,324,793 |
| 2021-06-10 | $64.94 | $66.19 | $64.78 | $66.16 | $66.16 | 1,765,751 |
| 2021-06-09 | $65.32 | $65.62 | $64.73 | $64.80 | $64.80 | 1,826,471 |
| 2021-06-08 | $65.41 | $65.74 | $64.11 | $64.74 | $64.74 | 2,144,151 |
| 2021-06-07 | $64.07 | $64.73 | $63.85 | $64.69 | $64.69 | 2,074,254 |
| 2021-06-04 | $62.92 | $64.50 | $62.88 | $64.36 | $64.36 | 3,203,367 |
| 2021-06-03 | $62.42 | $62.93 | $61.57 | $62.17 | $62.17 | 2,331,894 |
| 2021-06-02 | $63.47 | $63.87 | $62.87 | $63.54 | $63.54 | 1,864,195 |
| 2021-06-01 | $64.26 | $64.45 | $62.79 | $63.30 | $63.30 | 2,272,164 |
| 2021-05-28 | $63.81 | $64.36 | $63.62 | $63.69 | $63.69 | 2,977,021 |
| 2021-05-27 | $63.63 | $63.97 | $63.28 | $63.34 | $63.34 | 1,747,186 |
| 2021-05-26 | $63.65 | $64.00 | $63.37 | $63.80 | $63.80 | 2,076,608 |
| 2021-05-25 | $63.81 | $64.08 | $62.92 | $63.38 | $63.38 | 2,702,043 |
| 2021-05-24 | $124.09 | $127.28 | $123.79 | $126.43 | $63.22 | 3,233,998 |
| 2021-05-21 | $124.90 | $125.20 | $122.02 | $122.28 | $61.14 | 5,329,276 |
| 2021-05-20 | $120.19 | $124.34 | $120.07 | $123.68 | $61.84 | 4,921,340 |
| 2021-05-19 | $114.72 | $119.31 | $114.46 | $119.07 | $59.54 | 6,531,678 |
| 2021-05-18 | $121.20 | $122.09 | $118.63 | $118.79 | $59.40 | 3,204,350 |
| 2021-05-17 | $120.56 | $121.12 | $118.27 | $120.45 | $60.23 | 3,402,486 |
| 2021-05-14 | $119.21 | $122.63 | $118.79 | $121.92 | $60.96 | 4,236,500 |
| 2021-05-13 | $117.21 | $118.99 | $115.01 | $116.82 | $58.41 | 4,711,368 |
| 2021-05-12 | $117.47 | $119.26 | $114.38 | $115.04 | $57.52 | 4,545,670 |
| 2021-05-11 | $117.06 | $121.90 | $116.60 | $121.32 | $60.66 | 4,494,922 |
| 2021-05-10 | $127.02 | $127.14 | $121.50 | $121.55 | $60.78 | 4,005,590 |
| 2021-05-07 | $128.23 | $129.99 | $127.27 | $128.06 | $64.03 | 2,837,426 |
| 2021-05-06 | $124.02 | $126.19 | $122.27 | $126.08 | $63.04 | 3,603,686 |
| 2021-05-05 | $126.65 | $126.71 | $123.63 | $124.14 | $62.07 | 1,106,632 |
| 2021-05-04 | $127.68 | $127.93 | $122.02 | $125.04 | $62.52 | 4,904,892 |
| 2021-05-03 | $132.08 | $132.67 | $129.40 | $129.73 | $64.87 | 2,963,558 |
| 2021-04-30 | $130.91 | $132.90 | $130.45 | $131.07 | $65.54 | 2,409,912 |
| 2021-04-29 | $134.55 | $134.90 | $130.34 | $132.87 | $66.44 | 3,281,504 |
| 2021-04-28 | $132.61 | $133.41 | $131.46 | $131.77 | $65.89 | 2,808,242 |
| 2021-04-27 | $134.24 | $134.38 | $132.09 | $132.82 | $66.41 | 2,005,380 |
| 2021-04-26 | $132.53 | $134.23 | $131.93 | $134.05 | $67.03 | 2,026,392 |
| 2021-04-23 | $129.59 | $133.35 | $129.59 | $132.34 | $66.17 | 2,386,100 |
| 2021-04-22 | $131.93 | $132.75 | $128.16 | $129.10 | $64.55 | 3,601,814 |
| 2021-04-21 | $129.05 | $132.42 | $128.22 | $132.28 | $66.14 | 2,780,648 |
| 2021-04-20 | $131.41 | $132.50 | $128.46 | $129.98 | $64.99 | 3,173,720 |
| 2021-04-19 | $133.22 | $134.11 | $130.44 | $131.99 | $66.00 | 3,181,804 |
| 2021-04-16 | $134.55 | $134.61 | $132.97 | $134.47 | $67.24 | 2,228,864 |
| 2021-04-15 | $132.48 | $134.42 | $132.40 | $134.11 | $67.06 | 3,013,448 |
| 2021-04-14 | $133.62 | $133.62 | $129.55 | $130.20 | $65.10 | 2,873,722 |
| 2021-04-13 | $131.58 | $133.77 | $131.46 | $133.41 | $66.71 | 2,284,982 |
| 2021-04-12 | $129.89 | $130.72 | $128.88 | $130.37 | $65.19 | 1,973,578 |
| 2021-04-09 | $128.09 | $130.86 | $127.56 | $130.75 | $65.38 | 2,988,806 |
| 2021-04-08 | $128.81 | $129.31 | $128.14 | $129.17 | $64.59 | 1,752,804 |
| 2021-04-07 | $125.59 | $127.17 | $124.85 | $126.51 | $63.26 | 2,254,106 |
| 2021-04-06 | $125.86 | $127.45 | $125.40 | $125.89 | $62.95 | 2,562,068 |
| 2021-04-05 | $123.21 | $126.70 | $123.01 | $126.16 | $63.08 | 3,624,282 |
| 2021-04-01 | $120.23 | $121.39 | $120.02 | $121.30 | $60.65 | 3,203,038 |
| 2021-03-31 | $115.16 | $118.43 | $114.89 | $117.19 | $58.60 | 3,196,802 |
| 2021-03-30 | $113.52 | $114.25 | $111.80 | $113.84 | $56.92 | 3,206,234 |
| 2021-03-29 | $114.67 | $115.76 | $112.49 | $114.96 | $57.48 | 4,043,126 |
| 2021-03-26 | $111.55 | $115.28 | $110.55 | $115.06 | $57.53 | 4,398,152 |
| 2021-03-25 | $110.71 | $112.81 | $108.88 | $111.73 | $55.87 | 5,429,052 |
| 2021-03-24 | $117.09 | $117.09 | $112.03 | $112.05 | $56.03 | 4,357,356 |
| 2021-03-23 | $117.82 | $118.85 | $115.42 | $115.89 | $57.95 | 4,800,278 |
| 2021-03-22 | $114.53 | $118.55 | $114.53 | $117.10 | $58.55 | 4,235,938 |
| 2021-03-19 | $111.95 | $113.97 | $110.34 | $113.04 | $56.52 | 4,958,322 |
| 2021-03-18 | $115.65 | $116.36 | $111.72 | $112.03 | $56.02 | 6,216,530 |
| 2021-03-17 | $116.09 | $120.81 | $114.78 | $119.39 | $59.70 | 4,021,022 |
| 2021-03-16 | $118.76 | $121.05 | $117.32 | $118.45 | $59.23 | 3,575,244 |
| 2021-03-15 | $114.90 | $117.25 | $113.69 | $117.17 | $58.59 | 2,525,770 |
| 2021-03-12 | $113.48 | $114.78 | $111.74 | $114.69 | $57.35 | 4,678,692 |
| 2021-03-11 | $114.98 | $117.86 | $114.29 | $116.64 | $58.32 | 4,129,706 |
| 2021-03-10 | $115.27 | $115.70 | $110.97 | $111.47 | $55.74 | 7,108,586 |
| 2021-03-09 | $109.09 | $113.45 | $108.75 | $112.14 | $56.07 | 4,376,744 |
| 2021-03-08 | $109.74 | $111.12 | $103.61 | $103.92 | $51.96 | 5,806,944 |
| 2021-03-05 | $108.86 | $110.79 | $102.40 | $110.19 | $55.10 | 8,601,818 |
| 2021-03-04 | $110.25 | $112.62 | $104.09 | $106.91 | $53.46 | 13,226,814 |
| 2021-03-03 | $116.57 | $117.27 | $110.54 | $110.62 | $55.31 | 5,715,692 |
| 2021-03-02 | $121.78 | $121.84 | $117.22 | $117.38 | $58.69 | 3,829,904 |
| 2021-03-01 | $118.23 | $121.55 | $117.18 | $121.31 | $60.66 | 4,463,910 |
| 2021-02-26 | $115.65 | $118.02 | $112.09 | $114.54 | $57.27 | 9,592,724 |
| 2021-02-25 | $119.88 | $121.89 | $112.28 | $113.34 | $56.67 | 7,993,358 |
| 2021-02-24 | $117.96 | $122.25 | $115.89 | $121.98 | $60.99 | 4,828,630 |
| 2021-02-23 | $116.64 | $121.31 | $112.21 | $120.02 | $60.01 | 8,701,562 |
| 2021-02-22 | $123.86 | $124.87 | $120.64 | $120.77 | $60.39 | 4,292,764 |
| 2021-02-19 | $129.55 | $129.62 | $126.59 | $127.37 | $63.69 | 2,244,860 |
| 2021-02-18 | $126.74 | $129.03 | $125.31 | $128.45 | $64.23 | 2,665,242 |
| 2021-02-17 | $128.49 | $129.83 | $126.68 | $129.63 | $64.82 | 3,143,854 |
| 2021-02-16 | $132.22 | $132.96 | $129.95 | $130.90 | $65.45 | 2,309,398 |
| 2021-02-12 | $129.51 | $131.73 | $128.66 | $131.58 | $65.79 | 1,690,864 |
| 2021-02-11 | $130.00 | $130.47 | $128.26 | $130.14 | $65.07 | 2,150,958 |
| 2021-02-10 | $130.43 | $130.80 | $126.21 | $128.71 | $64.36 | 2,622,362 |
| 2021-02-09 | $128.67 | $130.35 | $128.67 | $129.34 | $64.67 | 1,743,194 |
| 2021-02-08 | $129.06 | $129.52 | $127.79 | $129.38 | $64.69 | 2,524,554 |
| 2021-02-05 | $127.65 | $128.50 | $126.33 | $127.78 | $63.89 | 3,716,980 |
| 2021-02-04 | $125.07 | $126.90 | $123.98 | $126.89 | $63.45 | 2,412,110 |
| 2021-02-03 | $126.50 | $126.82 | $123.89 | $123.93 | $61.97 | 3,770,280 |
| 2021-02-02 | $123.30 | $125.80 | $123.15 | $125.01 | $62.51 | 3,453,682 |
| 2021-02-01 | $117.88 | $121.73 | $116.43 | $121.04 | $60.52 | 4,548,208 |
| 2021-01-29 | $118.96 | $119.82 | $113.87 | $115.37 | $57.69 | 5,643,586 |
| 2021-01-28 | $119.78 | $124.07 | $119.37 | $120.33 | $60.17 | 4,635,576 |
| 2021-01-27 | $124.12 | $124.13 | $117.35 | $119.14 | $59.57 | 6,065,314 |
| 2021-01-26 | $126.16 | $126.82 | $124.91 | $125.92 | $62.96 | 4,666,572 |
| 2021-01-25 | $126.19 | $127.21 | $120.50 | $125.74 | $62.87 | 7,134,276 |
| 2021-01-22 | $123.55 | $124.32 | $123.00 | $123.55 | $61.78 | 2,788,466 |
| 2021-01-21 | $123.06 | $124.81 | $122.28 | $124.33 | $62.17 | 3,407,392 |
| 2021-01-20 | $119.55 | $123.00 | $119.33 | $122.27 | $61.14 | 2,792,110 |
| 2021-01-19 | $115.29 | $117.23 | $114.50 | $116.92 | $58.46 | 3,342,574 |
| 2021-01-15 | $115.27 | $115.95 | $112.71 | $113.56 | $56.78 | 2,694,578 |
| 2021-01-14 | $116.95 | $117.73 | $115.06 | $115.35 | $57.68 | 2,728,208 |
| 2021-01-13 | $115.32 | $117.24 | $114.88 | $116.63 | $58.32 | 2,434,212 |
| 2021-01-12 | $115.54 | $116.33 | $113.13 | $115.14 | $57.57 | 3,373,222 |
| 2021-01-11 | $116.64 | $117.54 | $114.96 | $115.42 | $57.71 | 4,082,604 |
| 2021-01-08 | $117.70 | $119.18 | $116.04 | $118.96 | $59.48 | 4,540,658 |
| 2021-01-07 | $112.58 | $116.57 | $112.58 | $116.04 | $58.02 | 3,212,234 |
| 2021-01-06 | $110.29 | $113.78 | $109.48 | $110.64 | $55.32 | 4,982,978 |
| 2021-01-05 | $111.20 | $113.91 | $111.17 | $113.69 | $56.85 | 4,471,448 |
| 2021-01-04 | $116.22 | $116.32 | $108.96 | $111.87 | $55.94 | 5,089,934 |
| 2020-12-31 | $114.61 | $115.54 | $113.81 | $115.11 | $57.56 | 2,325,928 |
| 2020-12-30 | $115.52 | $115.76 | $114.19 | $114.58 | $57.29 | 1,607,304 |
| 2020-12-29 | $115.47 | $115.92 | $114.00 | $114.68 | $57.34 | 2,396,514 |
| 2020-12-28 | $114.11 | $114.81 | $112.79 | $114.47 | $57.24 | 2,232,460 |
| 2020-12-24 | $111.43 | $112.51 | $111.40 | $112.19 | $56.10 | 1,306,282 |
| 2020-12-23 | $112.40 | $112.65 | $111.12 | $111.22 | $55.61 | 2,316,450 |
| 2020-12-22 | $112.45 | $113.06 | $110.28 | $112.34 | $56.17 | 3,198,420 |
| 2020-12-21 | $110.00 | $112.17 | $107.91 | $111.80 | $55.90 | 3,682,630 |
| 2020-12-18 | $113.41 | $113.56 | $110.43 | $112.09 | $56.05 | 3,786,642 |
| 2020-12-17 | $112.64 | $113.05 | $111.73 | $112.87 | $56.44 | 2,194,152 |
| 2020-12-16 | $110.54 | $112.02 | $109.79 | $111.42 | $55.71 | 2,658,642 |
| 2020-12-15 | $109.58 | $110.20 | $107.98 | $110.20 | $55.10 | 1,939,242 |
| 2020-12-14 | $107.14 | $109.33 | $107.14 | $107.80 | $53.90 | 2,759,626 |
| 2020-12-11 | $105.62 | $106.46 | $104.00 | $106.41 | $53.21 | 3,133,694 |
| 2020-12-10 | $104.53 | $107.67 | $103.76 | $106.80 | $53.40 | 3,669,910 |
| 2020-12-09 | $110.94 | $111.06 | $105.22 | $106.11 | $53.06 | 4,241,836 |
| 2020-12-08 | $109.96 | $111.25 | $108.64 | $110.98 | $55.49 | 1,940,768 |
| 2020-12-07 | $109.20 | $110.55 | $109.08 | $110.30 | $55.15 | 1,814,092 |
| 2020-12-04 | $108.23 | $109.16 | $107.72 | $109.15 | $54.58 | 1,700,562 |
| 2020-12-03 | $108.02 | $109.32 | $107.68 | $108.13 | $54.07 | 2,570,188 |
| 2020-12-02 | $106.73 | $108.15 | $105.42 | $107.88 | $53.94 | 2,407,584 |
| 2020-12-01 | $106.51 | $108.80 | $105.79 | $107.80 | $53.90 | 2,293,648 |
| 2020-11-30 | $104.74 | $105.16 | $101.58 | $104.81 | $52.41 | 2,574,040 |
| 2020-11-27 | $103.96 | $105.32 | $103.81 | $104.54 | $52.27 | 1,663,194 |
| 2020-11-25 | $102.08 | $103.09 | $101.50 | $102.72 | $51.36 | 2,511,778 |
| 2020-11-24 | $99.36 | $101.74 | $98.12 | $101.45 | $50.73 | 2,599,886 |
| 2020-11-23 | $99.33 | $100.22 | $97.08 | $98.63 | $49.32 | 3,276,334 |
| 2020-11-20 | $99.99 | $100.45 | $98.60 | $98.64 | $49.32 | 1,957,184 |
| 2020-11-19 | $98.07 | $100.21 | $97.60 | $99.92 | $49.96 | 2,390,372 |
| 2020-11-18 | $99.54 | $100.68 | $98.41 | $98.43 | $49.22 | 2,629,766 |
| 2020-11-17 | $100.72 | $100.95 | $99.47 | $99.84 | $49.92 | 2,110,018 |
| 2020-11-16 | $98.83 | $100.80 | $98.44 | $100.49 | $50.25 | 2,863,192 |
| 2020-11-13 | $98.47 | $99.46 | $96.98 | $99.17 | $49.59 | 2,271,978 |
| 2020-11-12 | $98.84 | $99.83 | $96.56 | $97.38 | $48.69 | 3,164,132 |
| 2020-11-11 | $95.67 | $98.58 | $95.46 | $98.31 | $49.16 | 3,615,122 |
| 2020-11-10 | $95.29 | $96.26 | $92.19 | $94.14 | $47.07 | 5,742,756 |
| 2020-11-09 | $103.61 | $104.78 | $97.30 | $97.48 | $48.74 | 7,076,108 |
| 2020-11-06 | $101.05 | $102.21 | $98.44 | $101.79 | $50.90 | 3,789,294 |
| 2020-11-05 | $101.00 | $102.24 | $99.97 | $101.62 | $50.81 | 5,087,978 |
| 2020-11-04 | $94.39 | $97.72 | $93.30 | $96.54 | $48.27 | 6,328,234 |
| 2020-11-03 | $86.84 | $90.00 | $86.27 | $88.61 | $44.31 | 4,325,398 |
| 2020-11-02 | $86.80 | $87.93 | $83.80 | $85.74 | $42.87 | 4,297,456 |
| 2020-10-30 | $88.55 | $89.10 | $83.81 | $85.50 | $42.75 | 7,096,934 |
| 2020-10-29 | $87.79 | $91.86 | $87.43 | $89.75 | $44.88 | 5,965,480 |
| 2020-10-28 | $91.18 | $91.52 | $86.70 | $86.86 | $43.43 | 8,365,866 |
| 2020-10-27 | $93.41 | $94.76 | $92.63 | $94.15 | $47.08 | 4,949,652 |
| 2020-10-26 | $94.02 | $96.00 | $90.30 | $92.72 | $46.36 | 6,709,942 |
| 2020-10-23 | $95.75 | $95.75 | $93.68 | $95.75 | $47.88 | 3,054,816 |
| 2020-10-22 | $95.89 | $96.46 | $93.05 | $95.32 | $47.66 | 4,826,258 |
| 2020-10-21 | $95.58 | $97.39 | $94.95 | $95.29 | $47.65 | 3,986,680 |
| 2020-10-20 | $95.57 | $97.58 | $94.47 | $95.53 | $47.77 | 5,173,308 |
| 2020-10-19 | $99.59 | $100.25 | $94.32 | $94.94 | $47.47 | 4,763,272 |
| 2020-10-16 | $100.53 | $101.52 | $98.10 | $98.25 | $49.13 | 5,482,726 |
| 2020-10-15 | $97.32 | $99.78 | $96.90 | $99.29 | $49.65 | 4,831,334 |
| 2020-10-14 | $103.03 | $103.68 | $99.48 | $100.71 | $50.36 | 4,849,364 |
| 2020-10-13 | $103.72 | $104.18 | $101.45 | $102.34 | $51.17 | 5,227,570 |
| 2020-10-12 | $99.74 | $104.40 | $99.00 | $102.41 | $51.21 | 5,947,526 |
| 2020-10-09 | $94.70 | $96.52 | $94.49 | $96.48 | $48.24 | 4,102,168 |
| 2020-10-08 | $94.26 | $94.32 | $92.91 | $93.64 | $46.82 | 3,124,948 |
| 2020-10-07 | $91.31 | $93.17 | $90.97 | $92.80 | $46.40 | 2,693,228 |
| 2020-10-06 | $92.33 | $93.56 | $88.92 | $89.52 | $44.76 | 5,522,940 |
| 2020-10-05 | $90.39 | $93.08 | $90.35 | $92.97 | $46.49 | 4,291,082 |
| 2020-10-02 | $90.25 | $92.75 | $88.51 | $89.11 | $44.56 | 7,540,276 |
| 2020-10-01 | $94.11 | $94.92 | $92.85 | $94.43 | $47.22 | 5,386,230 |
| 2020-09-30 | $90.34 | $93.62 | $90.24 | $91.65 | $45.83 | 5,541,566 |
| 2020-09-29 | $90.81 | $91.43 | $89.90 | $90.23 | $45.12 | 4,000,070 |
| 2020-09-28 | $90.70 | $91.11 | $88.95 | $91.05 | $45.53 | 3,840,224 |
| 2020-09-25 | $83.89 | $87.98 | $82.91 | $87.54 | $43.77 | 4,983,366 |
| 2020-09-24 | $81.18 | $85.65 | $80.97 | $83.58 | $41.79 | 7,470,238 |
| 2020-09-23 | $88.02 | $88.09 | $82.24 | $82.75 | $41.38 | 5,876,898 |
| 2020-09-22 | $86.68 | $88.57 | $84.44 | $88.17 | $44.09 | 4,918,518 |
| 2020-09-21 | $81.92 | $85.12 | $80.38 | $85.12 | $42.56 | 7,596,320 |
| 2020-09-18 | $87.45 | $87.70 | $81.71 | $84.39 | $42.20 | 8,365,644 |
| 2020-09-17 | $84.81 | $87.96 | $84.27 | $86.68 | $43.34 | 6,285,790 |
| 2020-09-16 | $92.85 | $93.23 | $89.23 | $89.34 | $44.67 | 5,588,998 |
| 2020-09-15 | $92.29 | $93.33 | $91.24 | $92.39 | $46.20 | 4,727,556 |
| 2020-09-14 | $89.31 | $91.16 | $88.47 | $89.83 | $44.92 | 5,110,210 |
| 2020-09-11 | $89.38 | $89.87 | $84.54 | $86.81 | $43.41 | 7,660,814 |
| 2020-09-10 | $93.76 | $94.56 | $86.85 | $87.92 | $43.96 | 7,611,446 |
| 2020-09-09 | $90.19 | $93.11 | $88.61 | $91.68 | $45.84 | 7,893,848 |
| 2020-09-08 | $88.26 | $92.20 | $86.43 | $86.63 | $43.32 | 7,298,352 |
| 2020-09-04 | $97.37 | $99.49 | $87.81 | $95.76 | $47.88 | 11,185,578 |
| 2020-09-03 | $106.35 | $106.60 | $96.33 | $98.37 | $49.19 | 10,667,216 |
| 2020-09-02 | $109.98 | $110.03 | $105.43 | $109.61 | $54.81 | 5,335,596 |
| 2020-09-01 | $105.99 | $107.69 | $104.71 | $107.60 | $53.80 | 3,713,924 |
| 2020-08-31 | $102.82 | $105.35 | $102.48 | $104.16 | $52.08 | 3,390,570 |
| 2020-08-28 | $102.22 | $102.83 | $101.30 | $102.37 | $51.19 | 2,885,796 |
| 2020-08-27 | $102.76 | $103.33 | $99.75 | $101.31 | $50.66 | 4,669,864 |
| 2020-08-26 | $98.68 | $102.12 | $98.62 | $101.99 | $51.00 | 3,168,874 |
| 2020-08-25 | $95.77 | $97.89 | $95.50 | $97.84 | $48.92 | 2,477,296 |
| 2020-08-24 | $97.35 | $97.91 | $94.76 | $96.34 | $48.17 | 2,574,272 |
| 2020-08-21 | $94.05 | $95.45 | $93.54 | $95.11 | $47.56 | 2,402,588 |
| 2020-08-20 | $90.77 | $94.18 | $90.53 | $93.86 | $46.93 | 2,139,856 |
| 2020-08-19 | $92.56 | $93.25 | $91.01 | $91.33 | $45.67 | 3,121,842 |
| 2020-08-18 | $91.54 | $92.90 | $90.56 | $92.54 | $46.27 | 2,113,022 |
| 2020-08-17 | $179.80 | $182.09 | $179.62 | $181.54 | $45.39 | 2,486,776 |
| 2020-08-14 | $178.62 | $179.07 | $175.66 | $177.60 | $44.40 | 2,952,028 |
| 2020-08-13 | $178.15 | $181.00 | $176.78 | $177.93 | $44.48 | 4,498,132 |
| 2020-08-12 | $171.42 | $178.40 | $171.42 | $177.23 | $44.31 | 4,699,972 |
| 2020-08-11 | $173.74 | $175.51 | $167.95 | $168.74 | $42.19 | 5,966,400 |
| 2020-08-10 | $177.24 | $177.58 | $170.66 | $175.28 | $43.82 | 5,161,884 |
| 2020-08-07 | $180.23 | $181.32 | $173.90 | $176.86 | $44.22 | 5,651,696 |
| 2020-08-06 | $176.07 | $181.48 | $175.26 | $180.93 | $45.23 | 3,844,948 |
| 2020-08-05 | $176.13 | $176.94 | $174.72 | $176.44 | $44.11 | 3,104,940 |
| 2020-08-04 | $173.42 | $175.55 | $172.57 | $175.52 | $43.88 | 3,707,092 |
| 2020-08-03 | $172.55 | $175.18 | $172.32 | $174.17 | $43.54 | 3,748,476 |
| 2020-07-31 | $169.71 | $169.82 | $163.51 | $169.68 | $42.42 | 5,914,856 |
| 2020-07-30 | $159.64 | $164.52 | $158.17 | $163.86 | $40.97 | 4,448,596 |
| 2020-07-29 | $160.36 | $163.23 | $159.85 | $162.23 | $40.56 | 3,464,900 |
| 2020-07-28 | $161.61 | $162.27 | $158.11 | $158.56 | $39.64 | 3,670,168 |
| 2020-07-27 | $159.13 | $163.09 | $158.16 | $162.60 | $40.65 | 5,023,264 |
| 2020-07-24 | $155.22 | $158.74 | $151.80 | $156.94 | $39.24 | 7,745,000 |
| 2020-07-23 | $168.36 | $169.17 | $158.25 | $160.02 | $40.01 | 8,161,900 |
| 2020-07-22 | $168.31 | $170.07 | $165.88 | $168.93 | $42.23 | 3,993,424 |
| 2020-07-21 | $173.41 | $173.43 | $166.64 | $167.75 | $41.94 | 5,805,380 |
| 2020-07-20 | $163.00 | $172.07 | $161.33 | $171.36 | $42.84 | 3,842,188 |
| 2020-07-17 | $162.53 | $163.22 | $159.36 | $162.05 | $40.51 | 4,703,532 |
| 2020-07-16 | $160.29 | $162.55 | $157.39 | $161.53 | $40.38 | 5,621,040 |
| 2020-07-15 | $165.06 | $166.26 | $159.77 | $163.82 | $40.96 | 7,259,756 |
| 2020-07-14 | $157.97 | $163.87 | $153.91 | $163.46 | $40.87 | 10,714,740 |
| 2020-07-13 | $171.69 | $175.38 | $160.03 | $161.11 | $40.28 | 8,245,280 |
| 2020-07-10 | $165.37 | $168.33 | $162.08 | $168.11 | $42.03 | 4,555,752 |
| 2020-07-09 | $165.39 | $166.66 | $160.10 | $165.64 | $41.41 | 6,096,304 |
| 2020-07-08 | $160.57 | $163.07 | $158.70 | $162.93 | $40.73 | 4,019,932 |
| 2020-07-07 | $160.70 | $164.15 | $158.51 | $158.81 | $39.70 | 5,035,660 |
| 2020-07-06 | $157.57 | $161.70 | $157.51 | $161.09 | $40.27 | 4,252,972 |
| 2020-07-02 | $154.45 | $156.06 | $152.95 | $153.50 | $38.38 | 4,680,196 |
| 2020-07-01 | $148.04 | $152.68 | $147.40 | $151.45 | $37.86 | 4,635,660 |
| 2020-06-30 | $142.35 | $148.67 | $142.17 | $147.69 | $36.92 | 4,568,216 |
| 2020-06-29 | $139.15 | $142.46 | $136.05 | $142.27 | $35.57 | 6,371,464 |
| 2020-06-26 | $146.04 | $146.07 | $138.80 | $139.33 | $34.83 | 7,545,420 |
| 2020-06-25 | $143.74 | $146.63 | $140.70 | $146.49 | $36.62 | 5,591,068 |
| 2020-06-24 | $148.82 | $150.40 | $141.81 | $143.73 | $35.93 | 8,463,276 |
| 2020-06-23 | $149.28 | $152.52 | $148.62 | $149.73 | $37.43 | 4,097,156 |
| 2020-06-22 | $143.82 | $147.51 | $143.36 | $147.38 | $36.85 | 4,295,272 |
| 2020-06-19 | $146.90 | $147.14 | $141.80 | $143.81 | $35.95 | 6,426,264 |
| 2020-06-18 | $142.77 | $144.23 | $141.84 | $143.99 | $36.00 | 5,721,280 |
| 2020-06-17 | $144.05 | $145.36 | $142.24 | $143.10 | $35.78 | 5,208,188 |
| 2020-06-16 | $143.37 | $144.87 | $137.26 | $142.41 | $35.60 | 8,610,868 |
| 2020-06-15 | $130.26 | $138.32 | $129.23 | $137.47 | $34.37 | 8,072,120 |
| 2020-06-12 | $137.98 | $139.37 | $129.62 | $134.12 | $33.53 | 12,194,812 |
| 2020-06-11 | $141.99 | $143.59 | $132.13 | $132.27 | $33.07 | 10,424,228 |
| 2020-06-10 | $145.30 | $148.62 | $144.74 | $146.78 | $36.70 | 7,725,216 |
| 2020-06-09 | $140.20 | $144.34 | $140.13 | $143.22 | $35.81 | 5,684,568 |
| 2020-06-08 | $138.86 | $141.36 | $137.07 | $141.29 | $35.32 | 6,277,864 |
| 2020-06-05 | $134.94 | $139.79 | $134.50 | $139.00 | $34.75 | 6,266,604 |
| 2020-06-04 | $135.23 | $136.96 | $132.29 | $133.76 | $33.44 | 7,118,644 |
| 2020-06-03 | $135.19 | $136.57 | $134.21 | $135.70 | $33.93 | 3,673,360 |
| 2020-06-02 | $133.19 | $134.52 | $130.43 | $134.52 | $33.63 | 5,410,784 |
| 2020-06-01 | $130.84 | $133.18 | $130.45 | $132.87 | $33.22 | 4,649,484 |
| 2020-05-29 | $128.76 | $132.19 | $126.81 | $131.47 | $32.87 | 11,545,224 |
| 2020-05-28 | $127.18 | $132.07 | $127.17 | $127.99 | $32.00 | 8,425,680 |
| 2020-05-27 | $126.59 | $128.68 | $121.50 | $128.49 | $32.12 | 10,686,996 |
| 2020-05-26 | $131.94 | $132.17 | $126.94 | $127.28 | $31.82 | 6,077,680 |
| 2020-05-22 | $126.50 | $128.09 | $125.49 | $127.79 | $31.95 | 3,957,184 |
| 2020-05-21 | $129.96 | $130.65 | $126.46 | $127.00 | $31.75 | 7,196,396 |
| 2020-05-20 | $127.75 | $130.22 | $127.75 | $129.86 | $32.47 | 5,361,188 |
| 2020-05-19 | $125.77 | $128.14 | $124.74 | $124.78 | $31.20 | 7,228,276 |
| 2020-05-18 | $124.24 | $126.63 | $123.41 | $125.59 | $31.40 | 7,671,232 |
| 2020-05-15 | $116.16 | $121.06 | $115.73 | $120.96 | $30.24 | 6,764,980 |
| 2020-05-14 | $115.45 | $119.47 | $113.22 | $119.42 | $29.86 | 8,316,396 |
| 2020-05-13 | $120.44 | $122.46 | $113.96 | $116.87 | $29.22 | 9,220,144 |
| 2020-05-12 | $125.66 | $126.38 | $119.79 | $119.86 | $29.97 | 5,291,624 |
| 2020-05-11 | $121.35 | $126.17 | $121.07 | $124.84 | $31.21 | 4,832,140 |
| 2020-05-08 | $121.42 | $122.96 | $120.38 | $122.80 | $30.70 | 5,575,704 |
| 2020-05-07 | $119.52 | $120.53 | $118.14 | $119.66 | $29.92 | 5,226,392 |
| 2020-05-06 | $116.98 | $118.73 | $115.65 | $116.57 | $29.14 | 5,602,064 |
| 2020-05-05 | $114.87 | $117.74 | $114.32 | $115.17 | $28.79 | 5,869,620 |
| 2020-05-04 | $108.87 | $112.84 | $108.36 | $112.66 | $28.17 | 5,558,388 |
| 2020-05-01 | $111.94 | $114.25 | $108.96 | $109.91 | $27.48 | 7,934,932 |
| 2020-04-30 | $117.84 | $117.85 | $115.01 | $116.98 | $29.25 | 7,298,192 |
| 2020-04-29 | $113.94 | $117.77 | $112.80 | $116.54 | $29.14 | 8,189,280 |
| 2020-04-28 | $115.20 | $115.20 | $108.80 | $109.10 | $27.28 | 9,171,472 |
| 2020-04-27 | $113.96 | $114.43 | $112.22 | $113.13 | $28.28 | 6,598,392 |
| 2020-04-24 | $108.55 | $111.94 | $107.11 | $111.77 | $27.94 | 6,488,320 |
| 2020-04-23 | $109.45 | $112.12 | $107.70 | $108.21 | $27.05 | 8,170,348 |
| 2020-04-22 | $106.83 | $109.89 | $105.96 | $108.73 | $27.18 | 7,279,296 |
| 2020-04-21 | $108.49 | $109.04 | $101.24 | $102.40 | $25.60 | 12,087,800 |
| 2020-04-20 | $111.25 | $114.03 | $110.58 | $110.63 | $27.66 | 7,352,500 |
| 2020-04-17 | $114.07 | $114.64 | $110.01 | $113.25 | $28.31 | 8,735,232 |
| 2020-04-16 | $109.72 | $112.36 | $107.64 | $111.41 | $27.85 | 11,573,916 |
| 2020-04-15 | $106.42 | $109.26 | $105.00 | $107.34 | $26.84 | 6,999,984 |
| 2020-04-14 | $105.16 | $110.42 | $104.44 | $109.85 | $27.46 | 11,721,796 |
| 2020-04-13 | $98.08 | $101.50 | $96.90 | $101.11 | $25.28 | 6,820,764 |
| 2020-04-09 | $100.29 | $101.28 | $97.15 | $98.84 | $24.71 | 10,134,520 |
| 2020-04-08 | $96.32 | $99.20 | $94.66 | $98.59 | $24.65 | 9,174,760 |
| 2020-04-07 | $100.27 | $100.63 | $94.31 | $94.48 | $23.62 | 11,725,072 |
| 2020-04-06 | $89.29 | $95.79 | $88.23 | $94.85 | $23.71 | 8,194,004 |
| 2020-04-03 | $84.89 | $86.34 | $81.04 | $83.04 | $20.76 | 5,943,832 |
| 2020-04-02 | $81.29 | $85.53 | $80.84 | $85.36 | $21.34 | 8,898,068 |
| 2020-04-01 | $84.42 | $87.08 | $80.75 | $82.10 | $20.53 | 7,790,336 |
| 2020-03-31 | $90.88 | $94.27 | $88.56 | $89.58 | $22.40 | 10,107,776 |
| 2020-03-30 | $86.68 | $91.68 | $86.10 | $91.26 | $22.82 | 8,425,296 |
| 2020-03-27 | $86.73 | $90.07 | $84.50 | $84.77 | $21.19 | 8,913,728 |
| 2020-03-26 | $84.12 | $92.15 | $83.86 | $91.48 | $22.87 | 11,390,088 |
| 2020-03-25 | $84.63 | $89.36 | $80.62 | $82.59 | $20.65 | 14,086,244 |
| 2020-03-24 | $80.56 | $84.16 | $79.21 | $84.10 | $21.02 | 15,898,704 |
| 2020-03-23 | $73.12 | $75.95 | $68.03 | $72.99 | $18.25 | 16,404,408 |
| 2020-03-20 | $82.47 | $83.48 | $72.16 | $72.62 | $18.15 | 18,324,832 |
| 2020-03-19 | $77.07 | $83.98 | $73.60 | $78.93 | $19.73 | 17,627,980 |
| 2020-03-18 | $73.59 | $80.31 | $69.13 | $77.86 | $19.46 | 15,295,212 |
| 2020-03-17 | $77.29 | $85.06 | $72.49 | $83.06 | $20.76 | 15,820,040 |
| 2020-03-16 | $76.51 | $87.22 | $72.00 | $73.19 | $18.30 | 11,779,564 |
| 2020-03-13 | $90.18 | $97.10 | $82.07 | $96.66 | $24.16 | 16,154,088 |
| 2020-03-12 | $86.27 | $94.95 | $80.95 | $81.19 | $20.30 | 18,120,792 |
| 2020-03-11 | $104.02 | $105.49 | $96.92 | $99.63 | $24.90 | 14,625,844 |
| 2020-03-10 | $106.06 | $109.29 | $98.50 | $109.15 | $27.28 | 13,844,548 |
| 2020-03-09 | $98.50 | $106.69 | $98.00 | $98.58 | $24.64 | 8,904,280 |
| 2020-03-06 | $110.44 | $115.50 | $108.58 | $114.32 | $28.58 | 12,527,872 |
| 2020-03-05 | $119.48 | $123.77 | $116.57 | $118.31 | $29.57 | 11,913,404 |
| 2020-03-04 | $120.73 | $126.05 | $118.38 | $125.89 | $31.47 | 9,881,276 |
| 2020-03-03 | $125.08 | $127.93 | $114.18 | $116.34 | $29.08 | 18,420,300 |
| 2020-03-02 | $115.97 | $124.38 | $112.79 | $124.27 | $31.06 | 13,498,132 |
| 2020-02-28 | $105.09 | $114.17 | $104.35 | $113.58 | $28.39 | 26,302,808 |
| 2020-02-27 | $118.74 | $122.55 | $112.43 | $112.45 | $28.11 | 22,255,904 |
| 2020-02-26 | $125.26 | $129.42 | $123.24 | $124.96 | $31.24 | 14,162,808 |
| 2020-02-25 | $133.09 | $134.00 | $123.08 | $123.89 | $30.97 | 16,271,440 |
| 2020-02-24 | $131.03 | $134.45 | $129.54 | $130.96 | $32.74 | 16,016,228 |
| 2020-02-21 | $146.20 | $146.60 | $140.76 | $141.99 | $35.49 | 5,538,544 |
| 2020-02-20 | $149.76 | $150.35 | $143.93 | $147.48 | $36.87 | 5,360,672 |
| 2020-02-19 | $149.30 | $151.04 | $149.07 | $150.40 | $37.60 | 2,313,220 |
| 2020-02-18 | $145.96 | $148.15 | $145.75 | $147.63 | $36.90 | 3,693,288 |
| 2020-02-14 | $147.12 | $147.79 | $146.15 | $147.38 | $36.84 | 2,586,740 |
| 2020-02-13 | $145.02 | $147.88 | $144.70 | $146.60 | $36.65 | 4,287,200 |
| 2020-02-12 | $145.91 | $147.20 | $145.30 | $147.09 | $36.77 | 4,224,576 |
| 2020-02-11 | $145.83 | $146.77 | $143.53 | $144.26 | $36.06 | 6,729,616 |
| 2020-02-10 | $139.93 | $144.26 | $139.86 | $144.26 | $36.06 | 2,903,196 |
| 2020-02-07 | $140.82 | $142.38 | $140.04 | $140.77 | $35.19 | 2,936,140 |
| 2020-02-06 | $140.40 | $142.17 | $139.41 | $142.05 | $35.51 | 2,491,520 |
| 2020-02-05 | $142.19 | $142.19 | $138.03 | $139.73 | $34.93 | 6,612,060 |
| 2020-02-04 | $136.30 | $139.25 | $135.44 | $138.67 | $34.66 | 3,627,936 |
| 2020-02-03 | $130.04 | $133.29 | $129.95 | $132.57 | $33.14 | 4,178,204 |
| 2020-01-31 | $134.12 | $134.24 | $127.88 | $128.74 | $32.18 | 7,224,220 |
| 2020-01-30 | $130.43 | $133.19 | $129.67 | $133.05 | $33.26 | 4,612,924 |
| 2020-01-29 | $133.22 | $133.49 | $131.01 | $132.09 | $33.02 | 4,152,756 |
| 2020-01-28 | $129.59 | $132.31 | $128.96 | $131.68 | $32.92 | 2,953,028 |
| 2020-01-27 | $127.42 | $129.23 | $126.50 | $127.82 | $31.95 | 7,419,972 |
| 2020-01-24 | $137.02 | $137.20 | $132.14 | $133.31 | $33.32 | 6,744,708 |
| 2020-01-23 | $134.65 | $135.74 | $133.43 | $135.63 | $33.90 | 2,842,936 |
| 2020-01-22 | $135.45 | $136.37 | $134.48 | $134.83 | $33.70 | 2,916,916 |
| 2020-01-21 | $133.50 | $134.80 | $133.43 | $134.15 | $33.53 | 3,259,772 |
| 2020-01-17 | $134.11 | $134.45 | $132.79 | $134.27 | $33.56 | 2,881,256 |
| 2020-01-16 | $131.71 | $132.97 | $131.21 | $132.92 | $33.23 | 2,456,064 |
| 2020-01-15 | $130.52 | $131.68 | $129.65 | $130.46 | $32.61 | 3,389,224 |
| 2020-01-14 | $131.21 | $131.73 | $129.97 | $130.44 | $32.61 | 3,853,052 |
| 2020-01-13 | $129.47 | $131.48 | $129.17 | $131.41 | $32.85 | 2,709,796 |
| 2020-01-10 | $130.18 | $130.18 | $128.05 | $128.53 | $32.13 | 4,464,712 |
| 2020-01-09 | $129.09 | $129.62 | $127.66 | $129.21 | $32.30 | 3,582,420 |
| 2020-01-08 | $125.04 | $128.18 | $124.70 | $126.96 | $31.74 | 4,546,780 |
| 2020-01-07 | $125.29 | $125.85 | $124.39 | $125.07 | $31.26 | 2,579,284 |
| 2020-01-06 | $121.60 | $125.23 | $121.35 | $125.13 | $31.28 | 3,339,368 |
| 2020-01-03 | $122.58 | $125.11 | $122.58 | $123.66 | $30.91 | 5,461,956 |
| 2020-01-02 | $123.91 | $125.91 | $123.47 | $125.89 | $31.47 | 3,732,332 |
| 2019-12-31 | $120.70 | $122.04 | $120.31 | $121.89 | $30.47 | 2,512,972 |
| 2019-12-30 | $122.92 | $123.06 | $120.25 | $121.36 | $30.34 | 4,786,388 |
| 2019-12-27 | $124.19 | $124.19 | $122.46 | $123.02 | $30.75 | 3,034,980 |
| 2019-12-26 | $121.53 | $123.32 | $121.53 | $123.32 | $30.83 | 1,973,412 |
| 2019-12-24 | $121.29 | $121.38 | $120.61 | $121.11 | $30.27 | 1,649,660 |
| 2019-12-23 | $121.39 | $121.51 | $120.93 | $121.10 | $30.26 | 2,563,948 |
| 2019-12-20 | $120.69 | $120.92 | $120.04 | $120.55 | $30.12 | 3,708,540 |
| 2019-12-19 | $118.21 | $119.61 | $118.20 | $119.56 | $29.87 | 2,876,696 |
| 2019-12-18 | $118.13 | $118.74 | $117.90 | $118.00 | $29.48 | 1,876,528 |
| 2019-12-17 | $118.11 | $118.26 | $117.54 | $117.83 | $29.44 | 2,558,196 |
| 2019-12-16 | $116.95 | $118.07 | $116.95 | $117.70 | $29.41 | 3,172,872 |
| 2019-12-13 | $114.66 | $116.28 | $114.16 | $115.49 | $28.86 | 7,860,092 |
| 2019-12-12 | $112.82 | $115.60 | $112.54 | $114.80 | $28.69 | 8,185,572 |
| 2019-12-11 | $112.36 | $113.30 | $112.06 | $113.11 | $28.26 | 2,397,220 |
| 2019-12-10 | $112.16 | $112.94 | $111.41 | $111.91 | $27.96 | 2,849,860 |
| 2019-12-09 | $112.70 | $113.77 | $112.03 | $112.10 | $28.01 | 2,236,872 |
| 2019-12-06 | $112.30 | $113.29 | $112.23 | $113.05 | $28.25 | 3,135,380 |
| 2019-12-05 | $111.13 | $111.13 | $109.72 | $110.74 | $27.67 | 3,251,628 |
| 2019-12-04 | $110.39 | $110.88 | $110.06 | $110.32 | $27.57 | 2,322,572 |
| 2019-12-03 | $108.04 | $109.32 | $106.87 | $109.21 | $27.29 | 5,801,288 |
| 2019-12-02 | $113.35 | $113.39 | $109.73 | $110.82 | $27.69 | 5,478,592 |
| 2019-11-29 | $113.85 | $114.15 | $113.22 | $113.32 | $28.32 | 1,429,680 |
| 2019-11-27 | $113.44 | $114.40 | $113.15 | $114.40 | $28.59 | 3,232,088 |
| 2019-11-26 | $112.54 | $113.11 | $112.30 | $112.84 | $28.20 | 1,894,208 |
| 2019-11-25 | $110.69 | $112.45 | $110.69 | $112.42 | $28.09 | 2,489,192 |
| 2019-11-22 | $110.18 | $110.35 | $108.69 | $109.84 | $27.45 | 2,104,900 |
| 2019-11-21 | $109.93 | $110.09 | $109.00 | $109.68 | $27.41 | 2,403,308 |
| 2019-11-20 | $111.00 | $111.64 | $108.52 | $110.18 | $27.53 | 5,384,368 |
| 2019-11-19 | $112.07 | $112.07 | $110.73 | $111.53 | $27.87 | 2,406,964 |
| 2019-11-18 | $110.74 | $111.60 | $109.84 | $111.28 | $27.81 | 2,883,692 |
| 2019-11-15 | $110.76 | $110.96 | $110.09 | $110.84 | $27.70 | 2,244,076 |
| 2019-11-14 | $108.83 | $109.61 | $108.20 | $109.48 | $27.36 | 2,263,140 |
| 2019-11-13 | $108.85 | $109.85 | $108.72 | $109.42 | $27.34 | 3,070,024 |
| 2019-11-12 | $109.18 | $110.34 | $108.84 | $109.57 | $27.38 | 2,306,888 |
| 2019-11-11 | $108.27 | $109.07 | $107.90 | $109.00 | $27.24 | 1,744,612 |
| 2019-11-08 | $108.05 | $109.31 | $107.48 | $109.31 | $27.31 | 2,352,488 |
| 2019-11-07 | $108.83 | $109.83 | $107.82 | $108.45 | $27.10 | 3,278,476 |
| 2019-11-06 | $108.00 | $108.00 | $106.69 | $107.73 | $26.92 | 2,743,908 |
| 2019-11-05 | $108.41 | $108.60 | $107.53 | $108.12 | $27.02 | 2,104,876 |
| 2019-11-04 | $108.28 | $108.60 | $107.75 | $108.08 | $27.01 | 3,653,728 |
| 2019-11-01 | $105.82 | $106.85 | $105.51 | $106.85 | $26.70 | 3,205,556 |
| 2019-10-31 | $105.40 | $105.52 | $103.74 | $104.89 | $26.21 | 3,940,896 |
| 2019-10-30 | $104.28 | $105.18 | $103.06 | $104.73 | $26.17 | 3,140,240 |
| 2019-10-29 | $105.12 | $105.42 | $103.82 | $103.90 | $25.96 | 3,043,056 |
| 2019-10-28 | $104.41 | $105.77 | $104.41 | $105.48 | $26.36 | 2,892,936 |
| 2019-10-25 | $100.79 | $103.55 | $100.75 | $103.39 | $25.83 | 3,303,880 |
| 2019-10-24 | $101.35 | $101.95 | $100.45 | $101.82 | $25.44 | 2,988,528 |
| 2019-10-23 | $99.07 | $99.94 | $98.82 | $99.93 | $24.97 | 2,044,728 |
| 2019-10-22 | $101.88 | $102.25 | $99.51 | $99.56 | $24.88 | 2,567,988 |
| 2019-10-21 | $100.42 | $101.30 | $99.98 | $101.18 | $25.28 | 2,146,528 |
| 2019-10-18 | $101.14 | $101.48 | $98.40 | $99.43 | $24.84 | 3,911,620 |
| 2019-10-17 | $102.06 | $102.36 | $100.66 | $101.39 | $25.33 | 2,673,076 |
| 2019-10-16 | $100.75 | $101.30 | $100.22 | $100.83 | $25.19 | 2,705,596 |
| 2019-10-15 | $99.44 | $101.81 | $99.37 | $101.34 | $25.32 | 3,263,104 |
| 2019-10-14 | $98.56 | $99.45 | $98.42 | $98.90 | $24.71 | 2,127,608 |
| 2019-10-11 | $98.60 | $100.44 | $98.50 | $98.81 | $24.69 | 7,021,960 |
| 2019-10-10 | $94.97 | $97.15 | $94.90 | $96.37 | $24.08 | 3,205,488 |
| 2019-10-09 | $94.66 | $95.82 | $94.16 | $95.05 | $23.75 | 3,446,308 |
| 2019-10-08 | $94.81 | $95.63 | $93.02 | $93.06 | $23.25 | 5,785,120 |
| 2019-10-07 | $96.07 | $97.58 | $95.70 | $96.04 | $24.00 | 3,498,828 |
| 2019-10-04 | $94.83 | $96.92 | $94.71 | $96.69 | $24.16 | 4,098,280 |
| 2019-10-03 | $91.90 | $94.01 | $89.65 | $93.92 | $23.47 | 6,749,036 |
| 2019-10-02 | $93.92 | $93.92 | $90.90 | $91.87 | $22.96 | 6,094,736 |
| 2019-10-01 | $97.44 | $98.56 | $94.89 | $95.14 | $23.77 | 5,262,564 |
| 2019-09-30 | $95.66 | $97.05 | $95.38 | $96.73 | $24.17 | 4,288,924 |
| 2019-09-27 | $97.70 | $97.82 | $93.66 | $95.06 | $23.75 | 5,598,348 |
| 2019-09-26 | $97.94 | $98.02 | $95.95 | $97.39 | $24.33 | 4,566,296 |
| 2019-09-25 | $95.78 | $98.63 | $94.21 | $98.11 | $24.51 | 4,679,088 |
| 2019-09-24 | $99.54 | $99.91 | $95.19 | $95.94 | $23.97 | 7,688,804 |
| 2019-09-23 | $98.47 | $99.19 | $97.80 | $98.62 | $24.64 | 3,060,856 |
| 2019-09-20 | $101.00 | $101.15 | $97.85 | $98.56 | $24.63 | 4,430,752 |
| 2019-09-19 | $100.72 | $101.92 | $100.31 | $100.69 | $25.16 | 2,410,236 |
| 2019-09-18 | $100.06 | $100.45 | $97.89 | $100.40 | $25.09 | 3,755,136 |
| 2019-09-17 | $99.50 | $100.46 | $99.14 | $100.41 | $25.09 | 1,792,148 |
| 2019-09-16 | $99.10 | $99.93 | $98.92 | $99.46 | $24.85 | 3,509,544 |
| 2019-09-13 | $100.86 | $101.32 | $100.18 | $100.47 | $25.10 | 2,682,236 |
| 2019-09-12 | $101.59 | $102.70 | $100.89 | $101.13 | $25.27 | 5,786,776 |
| 2019-09-11 | $98.86 | $100.43 | $98.43 | $100.38 | $25.08 | 3,063,688 |
| 2019-09-10 | $98.01 | $98.61 | $96.72 | $98.61 | $24.64 | 3,958,308 |
| 2019-09-09 | $100.14 | $100.20 | $98.07 | $99.08 | $24.76 | 3,440,780 |
| 2019-09-06 | $100.00 | $100.11 | $99.14 | $99.55 | $24.87 | 3,056,372 |
| 2019-09-05 | $98.30 | $100.27 | $98.24 | $99.78 | $24.93 | 3,684,404 |
| 2019-09-04 | $95.31 | $96.36 | $94.83 | $96.24 | $24.05 | 3,216,956 |
| 2019-09-03 | $94.16 | $95.09 | $92.90 | $93.54 | $23.37 | 5,037,672 |
| 2019-08-30 | $96.86 | $96.91 | $94.35 | $95.43 | $23.85 | 4,367,940 |
| 2019-08-29 | $95.31 | $96.38 | $94.63 | $95.86 | $23.95 | 4,716,640 |
| 2019-08-28 | $91.77 | $93.33 | $90.90 | $93.01 | $23.24 | 3,785,024 |
| 2019-08-27 | $94.04 | $94.36 | $91.66 | $92.47 | $23.11 | 5,426,236 |
| 2019-08-26 | $92.13 | $92.80 | $91.04 | $92.79 | $23.19 | 4,532,324 |
| 2019-08-23 | $94.92 | $96.61 | $89.57 | $90.16 | $22.53 | 9,402,652 |
| 2019-08-22 | $97.18 | $97.63 | $94.68 | $96.22 | $24.04 | 4,438,316 |
| 2019-08-21 | $96.87 | $97.43 | $96.18 | $96.85 | $24.20 | 2,915,004 |
| 2019-08-20 | $96.20 | $96.84 | $95.14 | $95.20 | $23.79 | 4,152,328 |
| 2019-08-19 | $96.26 | $97.04 | $95.71 | $96.50 | $24.11 | 4,014,400 |
| 2019-08-16 | $92.32 | $94.12 | $92.32 | $93.64 | $23.40 | 4,452,644 |
| 2019-08-15 | $91.29 | $91.78 | $89.39 | $90.77 | $22.68 | 7,671,364 |
| 2019-08-14 | $93.62 | $94.28 | $90.68 | $90.89 | $22.71 | 9,829,148 |
| 2019-08-13 | $92.67 | $98.03 | $92.42 | $96.92 | $24.22 | 8,903,840 |
| 2019-08-12 | $93.75 | $94.30 | $91.88 | $92.76 | $23.18 | 5,078,400 |
| 2019-08-09 | $95.81 | $96.45 | $93.43 | $94.92 | $23.72 | 7,664,056 |
| 2019-08-08 | $93.70 | $96.80 | $93.07 | $96.76 | $24.18 | 5,571,848 |
| 2019-08-07 | $89.82 | $92.99 | $88.42 | $92.58 | $23.13 | 10,685,964 |
| 2019-08-06 | $90.96 | $92.29 | $89.63 | $91.79 | $22.94 | 7,177,800 |
| 2019-08-05 | $92.10 | $92.13 | $87.71 | $89.17 | $22.28 | 13,031,348 |
| 2019-08-02 | $97.61 | $97.80 | $94.91 | $96.14 | $24.02 | 9,231,144 |
| 2019-08-01 | $100.43 | $104.05 | $98.10 | $99.02 | $24.74 | 10,283,164 |
| 2019-07-31 | $103.46 | $103.56 | $98.17 | $100.15 | $25.02 | 7,787,192 |
| 2019-07-30 | $102.24 | $103.71 | $102.06 | $102.88 | $25.71 | 2,334,624 |
| 2019-07-29 | $104.39 | $104.39 | $102.50 | $103.84 | $25.95 | 3,015,548 |
| 2019-07-26 | $103.73 | $104.80 | $103.62 | $104.48 | $26.11 | 2,632,632 |
| 2019-07-25 | $103.69 | $103.73 | $102.07 | $102.42 | $25.59 | 4,179,320 |
| 2019-07-24 | $102.25 | $104.44 | $102.18 | $104.44 | $26.10 | 3,314,388 |
| 2019-07-23 | $102.80 | $103.01 | $101.44 | $103.01 | $25.74 | 3,087,420 |
| 2019-07-22 | $100.64 | $102.09 | $100.59 | $101.73 | $25.42 | 2,812,648 |
| 2019-07-19 | $103.11 | $103.11 | $99.90 | $100.01 | $24.99 | 4,897,092 |
| 2019-07-18 | $100.46 | $102.00 | $99.78 | $101.74 | $25.42 | 4,154,296 |
| 2019-07-17 | $102.46 | $102.77 | $101.39 | $101.42 | $25.34 | 2,345,528 |
| 2019-07-16 | $103.16 | $103.41 | $101.79 | $102.40 | $25.59 | 3,344,800 |
| 2019-07-15 | $103.31 | $103.54 | $102.76 | $103.43 | $25.84 | 2,414,664 |
| 2019-07-12 | $101.90 | $102.86 | $101.70 | $102.86 | $25.70 | 2,537,152 |
| 2019-07-11 | $102.21 | $102.66 | $101.07 | $101.69 | $25.41 | 4,593,352 |
| 2019-07-10 | $101.10 | $102.43 | $100.73 | $101.85 | $25.45 | 4,412,832 |
| 2019-07-09 | $97.92 | $100.13 | $97.79 | $99.90 | $24.96 | 3,251,908 |
| 2019-07-08 | $99.06 | $99.06 | $98.10 | $98.90 | $24.71 | 2,273,672 |
| 2019-07-05 | $99.38 | $100.69 | $98.59 | $100.38 | $25.08 | 3,799,128 |
| 2019-07-03 | $99.71 | $100.71 | $99.54 | $100.71 | $25.16 | 2,301,356 |
| 2019-07-02 | $98.43 | $99.30 | $97.88 | $99.30 | $24.81 | 3,539,868 |
| 2019-07-01 | $99.59 | $99.84 | $97.61 | $98.50 | $24.61 | 5,593,276 |
| 2019-06-28 | $96.15 | $96.37 | $95.24 | $96.01 | $23.99 | 5,045,572 |
| 2019-06-27 | $95.66 | $96.14 | $95.19 | $95.72 | $23.92 | 3,212,796 |
| 2019-06-26 | $95.36 | $96.55 | $94.70 | $94.96 | $23.73 | 4,219,520 |
| 2019-06-25 | $97.35 | $97.43 | $93.87 | $94.12 | $23.52 | 6,925,068 |
| 2019-06-24 | $97.89 | $98.08 | $97.42 | $97.54 | $24.36 | 2,643,240 |
| 2019-06-21 | $97.54 | $98.78 | $97.13 | $97.57 | $24.37 | 5,512,776 |
| 2019-06-20 | $98.72 | $98.77 | $96.40 | $97.81 | $24.43 | 7,325,132 |
| 2019-06-19 | $95.69 | $96.51 | $94.47 | $96.06 | $23.99 | 6,290,556 |
| 2019-06-18 | $94.80 | $96.66 | $94.38 | $95.36 | $23.82 | 6,927,100 |
| 2019-06-17 | $91.94 | $93.18 | $91.78 | $92.66 | $23.14 | 3,494,104 |
| 2019-06-14 | $91.36 | $92.04 | $90.87 | $91.50 | $22.85 | 4,169,036 |
| 2019-06-13 | $92.08 | $92.80 | $91.71 | $92.42 | $23.08 | 3,937,152 |
| 2019-06-12 | $91.85 | $92.24 | $91.00 | $91.36 | $22.82 | 3,545,468 |
| 2019-06-11 | $94.09 | $94.41 | $91.79 | $92.38 | $23.07 | 6,101,200 |
| 2019-06-10 | $91.22 | $93.86 | $91.22 | $92.06 | $22.99 | 7,490,752 |
| 2019-06-07 | $87.59 | $90.78 | $87.41 | $90.00 | $22.48 | 7,161,608 |
| 2019-06-06 | $85.64 | $87.13 | $84.90 | $86.68 | $21.65 | 6,279,060 |
| 2019-06-05 | $85.72 | $85.75 | $83.62 | $85.37 | $21.32 | 8,428,228 |
| 2019-06-04 | $81.40 | $84.17 | $80.82 | $84.13 | $21.01 | 7,370,520 |
| 2019-06-03 | $82.91 | $83.30 | $78.84 | $79.77 | $19.92 | 15,009,780 |
| 2019-05-31 | $84.08 | $84.64 | $83.26 | $83.27 | $20.80 | 8,088,908 |
| 2019-05-30 | $85.88 | $86.57 | $85.12 | $86.15 | $21.52 | 6,784,836 |
| 2019-05-29 | $85.80 | $86.34 | $84.47 | $85.42 | $21.33 | 8,652,640 |
| 2019-05-28 | $87.94 | $88.97 | $86.81 | $86.81 | $21.68 | 5,218,180 |
| 2019-05-24 | $88.61 | $89.17 | $87.30 | $87.47 | $21.85 | 5,301,880 |
| 2019-05-23 | $88.36 | $88.38 | $86.50 | $87.59 | $21.88 | 9,127,960 |
| 2019-05-22 | $90.18 | $91.40 | $90.15 | $90.40 | $22.58 | 3,689,184 |
| 2019-05-21 | $90.90 | $91.71 | $90.35 | $91.21 | $22.78 | 4,885,292 |
| 2019-05-20 | $89.95 | $90.61 | $88.76 | $89.42 | $22.33 | 9,003,628 |
| 2019-05-17 | $92.54 | $95.08 | $92.35 | $92.47 | $23.10 | 9,938,120 |
| 2019-05-16 | $92.64 | $95.61 | $92.45 | $94.40 | $23.58 | 9,593,968 |
| 2019-05-15 | $88.91 | $93.07 | $88.83 | $92.52 | $23.11 | 10,032,068 |
| 2019-05-14 | $89.08 | $91.14 | $88.44 | $90.06 | $22.49 | 7,444,708 |
| 2019-05-13 | $89.93 | $90.86 | $87.62 | $88.12 | $22.01 | 14,303,572 |
| 2019-05-10 | $93.81 | $95.66 | $90.70 | $94.77 | $23.67 | 9,906,144 |
| 2019-05-09 | $93.49 | $95.17 | $91.78 | $94.58 | $23.62 | 12,962,852 |
| 2019-05-08 | $95.44 | $97.01 | $94.80 | $95.46 | $23.84 | 8,481,396 |
| 2019-05-07 | $97.76 | $98.64 | $94.25 | $96.04 | $23.99 | 13,149,832 |
| 2019-05-06 | $96.94 | $100.25 | $96.62 | $100.06 | $24.99 | 6,414,276 |
| 2019-05-03 | $99.74 | $101.37 | $99.41 | $101.24 | $25.29 | 5,741,196 |
| 2019-05-02 | $98.93 | $99.94 | $96.81 | $98.16 | $24.52 | 8,538,980 |
| 2019-05-01 | $100.93 | $101.51 | $98.86 | $98.91 | $24.70 | 6,744,808 |
| 2019-04-30 | $99.62 | $99.96 | $98.26 | $99.68 | $24.90 | 5,399,772 |
| 2019-04-29 | $100.82 | $101.53 | $100.52 | $101.18 | $25.27 | 2,942,988 |
| 2019-04-26 | $100.38 | $100.88 | $98.68 | $100.88 | $25.20 | 4,688,604 |
| 2019-04-25 | $101.39 | $101.45 | $99.61 | $100.58 | $25.12 | 4,328,300 |
| 2019-04-24 | $100.64 | $100.95 | $99.84 | $99.90 | $24.95 | 3,529,224 |
| 2019-04-23 | $98.49 | $100.76 | $98.28 | $100.54 | $25.11 | 4,524,408 |
| 2019-04-22 | $96.63 | $98.12 | $96.50 | $98.07 | $24.49 | 2,879,024 |
| 2019-04-18 | $97.59 | $97.61 | $96.38 | $97.49 | $24.35 | 3,489,884 |
| 2019-04-17 | $97.88 | $98.07 | $96.72 | $97.28 | $24.30 | 3,919,732 |
| 2019-04-16 | $96.64 | $97.05 | $96.06 | $96.63 | $24.13 | 3,869,376 |
| 2019-04-15 | $95.96 | $96.18 | $94.70 | $95.98 | $23.97 | 3,551,392 |
| 2019-04-12 | $95.99 | $96.08 | $95.19 | $95.97 | $23.97 | 3,737,764 |
| 2019-04-11 | $95.88 | $95.92 | $94.80 | $95.19 | $23.77 | 3,295,148 |
| 2019-04-10 | $94.88 | $95.67 | $94.64 | $95.66 | $23.89 | 3,422,388 |
| 2019-04-09 | $94.60 | $95.27 | $94.22 | $94.64 | $23.64 | 4,471,048 |
| 2019-04-08 | $94.50 | $95.43 | $93.78 | $95.31 | $23.80 | 5,416,692 |
| 2019-04-05 | $94.45 | $94.93 | $94.17 | $94.82 | $23.68 | 4,132,432 |
| 2019-04-04 | $93.98 | $94.68 | $92.77 | $93.90 | $23.45 | 5,354,996 |
| 2019-04-03 | $93.95 | $95.12 | $93.38 | $93.98 | $23.47 | 5,667,384 |
| 2019-04-02 | $92.41 | $93.08 | $91.95 | $92.91 | $23.21 | 4,280,216 |
| 2019-04-01 | $91.61 | $92.44 | $90.96 | $92.34 | $23.06 | 5,166,964 |
| 2019-03-29 | $89.80 | $90.01 | $88.82 | $89.93 | $22.46 | 5,655,788 |
| 2019-03-28 | $88.55 | $89.16 | $87.48 | $88.54 | $22.11 | 5,666,096 |
| 2019-03-27 | $89.50 | $89.93 | $86.85 | $88.26 | $22.04 | 6,177,956 |
| 2019-03-26 | $89.80 | $90.90 | $88.40 | $89.32 | $22.31 | 5,527,496 |
| 2019-03-25 | $88.18 | $89.09 | $87.23 | $88.52 | $22.11 | 8,925,112 |
| 2019-03-22 | $92.09 | $92.60 | $88.64 | $88.75 | $22.17 | 10,747,064 |
| 2019-03-21 | $89.56 | $93.16 | $89.54 | $92.91 | $23.21 | 6,063,408 |
| 2019-03-20 | $89.43 | $91.19 | $88.63 | $90.14 | $22.51 | 6,993,516 |
| 2019-03-19 | $89.61 | $90.44 | $88.75 | $89.47 | $22.33 | 5,278,440 |
| 2019-03-18 | $88.42 | $89.44 | $88.07 | $88.83 | $22.17 | 4,653,888 |
| 2019-03-15 | $87.56 | $89.01 | $87.47 | $88.37 | $22.06 | 4,603,320 |
| 2019-03-14 | $87.27 | $87.50 | $86.84 | $86.88 | $21.68 | 2,778,272 |
| 2019-03-13 | $86.79 | $88.11 | $86.59 | $87.21 | $21.77 | 4,983,600 |
| 2019-03-12 | $85.40 | $86.36 | $85.05 | $85.96 | $21.45 | 5,449,072 |
| 2019-03-11 | $82.24 | $85.10 | $82.24 | $85.00 | $21.21 | 4,472,276 |
| 2019-03-08 | $80.02 | $81.67 | $79.85 | $81.59 | $20.36 | 6,375,508 |
| 2019-03-07 | $83.47 | $83.56 | $81.27 | $81.88 | $20.44 | 8,423,408 |
| 2019-03-06 | $85.02 | $85.08 | $83.67 | $83.92 | $20.95 | 4,942,084 |
| 2019-03-05 | $84.87 | $85.43 | $84.08 | $84.92 | $21.19 | 3,393,048 |
| 2019-03-04 | $85.74 | $86.13 | $82.92 | $84.80 | $21.16 | 7,152,256 |
| 2019-03-01 | $84.83 | $85.03 | $83.64 | $84.84 | $21.17 | 3,732,820 |
| 2019-02-28 | $83.48 | $84.22 | $83.17 | $83.62 | $20.87 | 3,152,016 |
| 2019-02-27 | $83.44 | $84.24 | $82.28 | $84.01 | $20.97 | 4,690,396 |
| 2019-02-26 | $83.50 | $84.68 | $83.35 | $84.15 | $21.00 | 4,602,268 |
| 2019-02-25 | $84.63 | $85.10 | $83.89 | $84.00 | $20.97 | 4,531,900 |
| 2019-02-22 | $82.53 | $83.51 | $82.44 | $83.40 | $20.82 | 4,013,844 |
| 2019-02-21 | $82.36 | $82.80 | $81.33 | $82.15 | $20.50 | 5,465,512 |
| 2019-02-20 | $82.99 | $83.61 | $81.94 | $82.83 | $20.67 | 6,632,632 |
| 2019-02-19 | $82.01 | $83.36 | $82.01 | $82.84 | $20.68 | 5,046,088 |
| 2019-02-15 | $83.11 | $83.11 | $81.78 | $82.57 | $20.61 | 6,538,428 |
| 2019-02-14 | $81.03 | $82.44 | $80.54 | $81.80 | $20.42 | 8,160,864 |
| 2019-02-13 | $82.27 | $82.78 | $81.52 | $81.66 | $20.38 | 5,624,988 |
| 2019-02-12 | $80.34 | $81.81 | $80.13 | $81.61 | $20.37 | 4,122,792 |
| 2019-02-11 | $79.95 | $80.35 | $78.87 | $79.24 | $19.78 | 4,122,012 |
| 2019-02-08 | $77.69 | $79.37 | $77.53 | $79.34 | $19.80 | 6,823,004 |
| 2019-02-07 | $79.87 | $80.24 | $77.90 | $79.09 | $19.74 | 12,860,856 |
| 2019-02-06 | $81.84 | $82.13 | $80.58 | $81.28 | $20.29 | 5,134,428 |
| 2019-02-05 | $80.60 | $81.98 | $80.58 | $81.82 | $20.42 | 5,452,896 |
| 2019-02-04 | $78.47 | $80.37 | $78.34 | $80.37 | $20.06 | 5,478,408 |
| 2019-02-01 | $78.38 | $79.54 | $78.03 | $78.44 | $19.58 | 6,767,940 |
| 2019-01-31 | $77.72 | $79.87 | $77.57 | $79.17 | $19.76 | 9,042,896 |
| 2019-01-30 | $74.78 | $77.39 | $74.33 | $76.96 | $19.21 | 9,121,364 |
| 2019-01-29 | $74.63 | $74.67 | $72.62 | $73.10 | $18.24 | 4,311,880 |
| 2019-01-28 | $74.51 | $74.56 | $73.32 | $74.56 | $18.61 | 5,636,152 |
| 2019-01-25 | $75.80 | $76.90 | $75.36 | $76.52 | $19.10 | 7,080,460 |
| 2019-01-24 | $74.17 | $74.89 | $73.66 | $74.64 | $18.63 | 5,733,092 |
| 2019-01-23 | $74.32 | $74.97 | $72.09 | $73.75 | $18.41 | 10,380,632 |
| 2019-01-22 | $75.49 | $75.58 | $72.47 | $73.66 | $18.38 | 10,974,384 |
| 2019-01-18 | $76.24 | $77.35 | $75.34 | $76.58 | $19.11 | 9,174,392 |
| 2019-01-17 | $73.53 | $75.80 | $73.30 | $75.12 | $18.75 | 7,224,856 |
| 2019-01-16 | $74.30 | $75.33 | $73.98 | $74.07 | $18.49 | 6,385,120 |
| 2019-01-15 | $71.89 | $74.25 | $71.85 | $74.09 | $18.49 | 8,597,692 |
| 2019-01-14 | $71.30 | $71.90 | $70.66 | $71.28 | $17.79 | 5,509,836 |
| 2019-01-11 | $72.27 | $72.71 | $71.77 | $72.60 | $18.12 | 4,496,552 |
| 2019-01-10 | $71.58 | $73.19 | $70.78 | $73.04 | $18.23 | 6,815,276 |
| 2019-01-09 | $72.07 | $73.33 | $71.51 | $72.67 | $18.14 | 8,103,808 |
| 2019-01-08 | $71.60 | $72.06 | $69.50 | $71.60 | $17.87 | 7,433,900 |
| 2019-01-07 | $68.98 | $70.95 | $68.56 | $70.20 | $17.52 | 8,046,148 |
| 2019-01-04 | $65.27 | $69.30 | $64.88 | $68.81 | $17.17 | 12,872,356 |
| 2019-01-03 | $65.74 | $66.28 | $62.97 | $63.15 | $15.76 | 10,945,636 |
| 2019-01-02 | $64.34 | $68.46 | $64.23 | $67.69 | $16.89 | 8,810,760 |
| 2018-12-31 | $67.38 | $67.82 | $65.85 | $67.19 | $16.77 | 9,122,120 |
| 2018-12-28 | $66.98 | $68.33 | $65.00 | $66.15 | $16.51 | 11,781,436 |
| 2018-12-27 | $63.96 | $66.25 | $61.04 | $66.23 | $16.53 | 14,849,036 |
| 2018-12-26 | $59.66 | $65.68 | $58.88 | $65.68 | $16.39 | 17,642,436 |
| 2018-12-24 | $60.59 | $62.14 | $58.44 | $58.52 | $14.60 | 10,410,068 |
| 2018-12-21 | $66.19 | $67.09 | $60.86 | $61.44 | $15.33 | 20,039,780 |
| 2018-12-20 | $67.26 | $68.72 | $63.93 | $65.67 | $16.38 | 16,336,056 |
| 2018-12-19 | $70.91 | $73.18 | $66.53 | $67.70 | $16.89 | 13,529,580 |
| 2018-12-18 | $71.30 | $72.45 | $69.85 | $71.06 | $17.72 | 8,068,596 |
| 2018-12-17 | $72.93 | $74.05 | $69.07 | $70.29 | $17.53 | 12,505,200 |
| 2018-12-14 | $75.54 | $76.09 | $73.21 | $73.37 | $18.30 | 6,602,376 |
| 2018-12-13 | $78.19 | $78.95 | $76.33 | $77.37 | $19.30 | 6,037,748 |
| 2018-12-12 | $78.23 | $79.68 | $77.22 | $77.30 | $19.28 | 7,577,936 |
| 2018-12-11 | $77.87 | $78.00 | $74.68 | $75.95 | $18.94 | 8,357,296 |
| 2018-12-10 | $73.66 | $76.12 | $72.15 | $75.48 | $18.83 | 12,666,220 |
| 2018-12-07 | $78.44 | $79.39 | $73.46 | $73.90 | $18.43 | 11,286,116 |
| 2018-12-06 | $75.00 | $79.20 | $74.37 | $79.20 | $19.76 | 14,172,156 |
| 2018-12-04 | $83.68 | $84.16 | $77.92 | $78.08 | $19.48 | 9,184,444 |
| 2018-12-03 | $85.36 | $85.54 | $83.36 | $84.56 | $21.09 | 7,274,964 |
| 2018-11-30 | $80.78 | $81.85 | $80.10 | $81.84 | $20.41 | 4,326,760 |
| 2018-11-29 | $80.47 | $81.67 | $79.32 | $80.60 | $20.10 | 5,581,460 |
| 2018-11-28 | $77.35 | $81.12 | $76.48 | $81.08 | $20.22 | 8,064,984 |
| 2018-11-27 | $74.92 | $76.62 | $74.16 | $76.28 | $19.03 | 4,694,088 |
| 2018-11-26 | $74.36 | $75.81 | $73.81 | $75.74 | $18.89 | 6,465,224 |
| 2018-11-23 | $72.31 | $73.90 | $72.27 | $72.40 | $18.06 | 2,413,868 |
| 2018-11-21 | $74.26 | $74.92 | $73.25 | $73.47 | $18.33 | 6,022,840 |
| 2018-11-20 | $71.63 | $74.43 | $70.50 | $72.44 | $18.07 | 12,362,392 |
| 2018-11-19 | $79.59 | $79.72 | $74.62 | $75.07 | $18.73 | 8,937,864 |
| 2018-11-16 | $79.37 | $81.12 | $78.70 | $80.36 | $20.04 | 6,727,648 |
| 2018-11-15 | $77.82 | $81.31 | $76.53 | $80.90 | $20.18 | 9,463,792 |
| 2018-11-14 | $80.95 | $81.50 | $77.30 | $78.12 | $19.49 | 7,842,528 |
| 2018-11-13 | $80.02 | $82.28 | $78.96 | $79.45 | $19.82 | 8,273,884 |
| 2018-11-12 | $83.18 | $83.48 | $79.12 | $79.42 | $19.81 | 8,924,136 |
| 2018-11-09 | $85.71 | $86.09 | $83.04 | $84.41 | $21.05 | 7,158,452 |
| 2018-11-08 | $87.70 | $88.20 | $86.52 | $87.38 | $21.80 | 4,833,064 |
| 2018-11-07 | $85.26 | $88.46 | $84.93 | $88.46 | $22.06 | 8,038,020 |
| 2018-11-06 | $82.00 | $84.21 | $81.81 | $83.31 | $20.78 | 4,554,096 |
| 2018-11-05 | $82.68 | $82.72 | $80.22 | $82.06 | $20.47 | 5,640,728 |
| 2018-11-02 | $84.63 | $85.63 | $81.36 | $82.63 | $20.61 | 11,541,304 |
| 2018-11-01 | $83.22 | $85.31 | $81.96 | $85.20 | $21.25 | 7,900,804 |
| 2018-10-31 | $81.78 | $84.34 | $81.77 | $82.81 | $20.66 | 10,119,036 |
| 2018-10-30 | $76.30 | $79.34 | $75.58 | $79.17 | $19.75 | 12,913,160 |
| 2018-10-29 | $82.36 | $83.05 | $73.71 | $77.14 | $19.24 | 12,907,632 |
| 2018-10-26 | $78.67 | $83.24 | $77.63 | $80.23 | $20.01 | 18,126,576 |
| 2018-10-25 | $81.41 | $85.33 | $80.65 | $84.27 | $21.02 | 10,664,508 |
| 2018-10-24 | $86.74 | $86.96 | $78.65 | $78.94 | $19.69 | 12,428,132 |
| 2018-10-23 | $84.41 | $87.75 | $82.41 | $87.02 | $21.71 | 15,082,464 |
| 2018-10-22 | $87.69 | $88.86 | $86.22 | $87.59 | $21.85 | 7,311,324 |
| 2018-10-19 | $88.10 | $89.71 | $86.04 | $86.68 | $21.62 | 10,509,604 |
| 2018-10-18 | $90.34 | $90.41 | $86.09 | $87.01 | $21.70 | 9,979,184 |
| 2018-10-17 | $91.96 | $92.02 | $89.22 | $91.08 | $22.72 | 7,579,576 |
| 2018-10-16 | $87.76 | $91.45 | $87.49 | $90.97 | $22.69 | 7,290,312 |
| 2018-10-15 | $87.57 | $87.85 | $85.39 | $85.97 | $21.44 | 10,352,380 |
| 2018-10-12 | $87.92 | $88.69 | $84.87 | $88.21 | $22.00 | 12,679,308 |
| 2018-10-11 | $84.96 | $87.30 | $81.73 | $83.57 | $20.85 | 18,836,804 |
| 2018-10-10 | $92.78 | $92.88 | $85.45 | $85.72 | $21.38 | 18,748,824 |
| 2018-10-09 | $93.49 | $95.37 | $93.05 | $93.90 | $23.42 | 6,101,356 |
| 2018-10-08 | $93.66 | $95.02 | $91.14 | $93.38 | $23.29 | 7,698,628 |
| 2018-10-05 | $96.85 | $97.49 | $92.69 | $94.60 | $23.60 | 8,912,328 |
| 2018-10-04 | $99.92 | $100.03 | $95.48 | $96.92 | $24.18 | 7,392,224 |
| 2018-10-03 | $101.43 | $101.88 | $100.48 | $100.83 | $25.15 | 2,885,676 |
| 2018-10-02 | $100.77 | $102.11 | $100.11 | $100.54 | $25.08 | 2,555,296 |
| 2018-10-01 | $101.77 | $102.50 | $100.54 | $101.01 | $25.20 | 4,408,588 |
| 2018-09-28 | $100.06 | $101.16 | $99.79 | $100.68 | $25.11 | 2,506,472 |
| 2018-09-27 | $99.79 | $101.38 | $99.73 | $100.66 | $25.11 | 3,519,444 |
| 2018-09-26 | $99.02 | $100.88 | $98.66 | $98.98 | $24.69 | 3,592,164 |
| 2018-09-25 | $98.51 | $99.06 | $97.88 | $98.91 | $24.67 | 2,448,380 |
| 2018-09-24 | $96.70 | $98.71 | $95.89 | $98.60 | $24.59 | 4,062,828 |
| 2018-09-21 | $99.80 | $100.02 | $97.88 | $98.12 | $24.47 | 3,865,892 |
| 2018-09-20 | $98.38 | $99.46 | $97.94 | $99.13 | $24.73 | 4,699,564 |
| 2018-09-19 | $97.23 | $97.70 | $95.84 | $97.11 | $24.22 | 2,644,464 |
| 2018-09-18 | $95.82 | $98.16 | $95.76 | $97.23 | $24.25 | 3,432,800 |
| 2018-09-17 | $98.16 | $98.29 | $95.49 | $95.70 | $23.87 | 4,828,736 |
| 2018-09-14 | $99.24 | $99.54 | $97.74 | $98.48 | $24.56 | 5,106,216 |
| 2018-09-13 | $98.19 | $99.47 | $98.19 | $99.00 | $24.69 | 4,353,700 |
| 2018-09-12 | $97.25 | $97.49 | $95.41 | $97.10 | $24.22 | 5,581,052 |
| 2018-09-11 | $95.35 | $97.95 | $94.91 | $97.62 | $24.35 | 4,271,528 |
| 2018-09-10 | $96.60 | $96.73 | $95.13 | $96.16 | $23.99 | 3,964,884 |
| 2018-09-07 | $94.93 | $97.19 | $94.83 | $95.72 | $23.88 | 6,532,340 |
| 2018-09-06 | $98.14 | $98.36 | $94.98 | $96.32 | $24.03 | 7,111,392 |
| 2018-09-05 | $100.33 | $100.33 | $97.41 | $98.09 | $24.47 | 5,755,832 |
| 2018-09-04 | $100.96 | $101.22 | $99.59 | $100.70 | $25.12 | 3,074,684 |
| 2018-08-31 | $101.02 | $102.12 | $100.82 | $101.52 | $25.32 | 2,772,876 |
| 2018-08-30 | $101.29 | $102.51 | $100.64 | $101.28 | $25.26 | 4,400,360 |
| 2018-08-29 | $99.70 | $101.80 | $99.67 | $101.71 | $25.37 | 3,313,396 |
| 2018-08-28 | $99.66 | $99.83 | $98.99 | $99.41 | $24.80 | 3,021,760 |
| 2018-08-27 | $98.18 | $99.10 | $97.84 | $99.10 | $24.72 | 4,469,084 |
| 2018-08-24 | $95.98 | $97.31 | $95.98 | $97.14 | $24.23 | 3,279,928 |
| 2018-08-23 | $95.37 | $96.70 | $95.10 | $95.39 | $23.79 | 4,815,316 |
| 2018-08-22 | $94.52 | $95.90 | $94.32 | $95.67 | $23.86 | 2,958,316 |
| 2018-08-21 | $94.88 | $96.10 | $94.74 | $94.97 | $23.69 | 5,021,820 |
| 2018-08-20 | $94.92 | $94.94 | $93.56 | $94.32 | $23.53 | 4,886,440 |
| 2018-08-17 | $93.90 | $94.93 | $92.79 | $94.46 | $23.56 | 4,578,896 |
| 2018-08-16 | $95.26 | $95.64 | $94.06 | $94.41 | $23.55 | 4,048,804 |
| 2018-08-15 | $94.75 | $95.26 | $92.66 | $93.89 | $23.42 | 6,827,676 |
| 2018-08-14 | $95.74 | $96.42 | $94.73 | $96.20 | $24.00 | 3,390,524 |
| 2018-08-13 | $95.52 | $96.77 | $94.92 | $95.05 | $23.71 | 5,000,496 |
| 2018-08-10 | $95.40 | $95.98 | $94.53 | $95.22 | $23.75 | 6,049,696 |
| 2018-08-09 | $96.75 | $97.45 | $96.46 | $96.66 | $24.11 | 3,316,504 |
| 2018-08-08 | $96.35 | $97.21 | $95.83 | $96.74 | $24.13 | 3,407,388 |
| 2018-08-07 | $96.44 | $96.99 | $96.06 | $96.57 | $24.09 | 3,605,192 |
| 2018-08-06 | $94.77 | $96.00 | $94.47 | $96.00 | $23.95 | 5,071,700 |
| 2018-08-03 | $94.53 | $94.85 | $93.82 | $94.82 | $23.65 | 4,284,492 |
| 2018-08-02 | $90.48 | $94.49 | $90.40 | $94.28 | $23.52 | 6,013,356 |
| 2018-08-01 | $91.56 | $92.34 | $90.79 | $91.78 | $22.89 | 4,694,396 |
| 2018-07-31 | $90.40 | $91.81 | $89.46 | $90.82 | $22.65 | 5,764,340 |
| 2018-07-30 | $92.41 | $92.47 | $88.88 | $89.79 | $22.40 | 7,322,388 |
| 2018-07-27 | $96.18 | $96.24 | $91.30 | $92.44 | $23.06 | 9,070,648 |
| 2018-07-26 | $95.23 | $95.87 | $94.71 | $95.06 | $23.71 | 5,950,092 |
| 2018-07-25 | $95.36 | $98.03 | $95.28 | $97.90 | $24.42 | 5,509,776 |
| 2018-07-24 | $96.46 | $97.11 | $94.52 | $95.29 | $23.77 | 5,650,236 |
| 2018-07-23 | $93.30 | $94.56 | $92.59 | $94.47 | $23.56 | 3,625,588 |
| 2018-07-20 | $94.58 | $95.12 | $93.70 | $93.88 | $23.42 | 5,156,588 |
| 2018-07-19 | $94.32 | $94.85 | $93.75 | $94.00 | $23.45 | 4,807,592 |
| 2018-07-18 | $95.28 | $95.41 | $94.35 | $94.93 | $23.68 | 4,175,984 |
| 2018-07-17 | $92.15 | $95.69 | $92.15 | $95.35 | $23.78 | 4,098,892 |
| 2018-07-16 | $94.65 | $94.96 | $93.86 | $94.17 | $23.49 | 3,529,520 |
| 2018-07-13 | $94.42 | $94.92 | $93.96 | $94.58 | $23.59 | 3,821,808 |
| 2018-07-12 | $92.17 | $94.44 | $92.05 | $94.39 | $23.54 | 4,757,460 |
| 2018-07-11 | $90.90 | $92.00 | $90.70 | $91.39 | $22.80 | 4,840,720 |
| 2018-07-10 | $92.42 | $92.69 | $91.67 | $92.31 | $23.03 | 4,080,928 |
| 2018-07-09 | $91.44 | $92.20 | $90.78 | $92.17 | $22.99 | 4,941,656 |
| 2018-07-06 | $88.20 | $90.68 | $87.90 | $90.49 | $22.57 | 4,591,612 |
| 2018-07-05 | $86.86 | $87.95 | $85.96 | $87.84 | $21.91 | 5,404,172 |
| 2018-07-03 | $88.35 | $88.41 | $85.58 | $85.71 | $21.38 | 4,212,452 |
| 2018-07-02 | $84.99 | $87.81 | $84.63 | $87.76 | $21.89 | 4,394,716 |
| 2018-06-29 | $87.01 | $87.91 | $86.40 | $86.46 | $21.57 | 5,191,668 |
| 2018-06-28 | $84.45 | $86.74 | $84.16 | $86.19 | $21.50 | 8,293,236 |
| 2018-06-27 | $87.83 | $88.60 | $84.62 | $84.65 | $21.11 | 9,049,300 |
| 2018-06-26 | $87.03 | $88.10 | $86.39 | $87.12 | $21.73 | 7,491,252 |
| 2018-06-25 | $88.86 | $89.10 | $84.81 | $86.39 | $21.55 | 12,742,476 |
| 2018-06-22 | $91.53 | $91.58 | $89.86 | $90.32 | $22.53 | 4,061,892 |
| 2018-06-21 | $92.97 | $93.13 | $90.56 | $90.90 | $22.67 | 5,840,168 |
| 2018-06-20 | $92.06 | $93.29 | $91.91 | $92.54 | $23.08 | 4,806,076 |
| 2018-06-19 | $89.44 | $91.25 | $88.89 | $91.24 | $22.76 | 6,336,588 |
| 2018-06-18 | $90.73 | $91.92 | $90.14 | $91.80 | $22.90 | 5,872,948 |
| 2018-06-15 | $91.91 | $92.26 | $90.99 | $91.91 | $22.93 | 6,151,372 |
| 2018-06-14 | $91.48 | $92.81 | $91.41 | $92.56 | $23.09 | 4,673,756 |
| 2018-06-13 | $91.04 | $92.06 | $90.35 | $90.67 | $22.62 | 5,309,060 |
| 2018-06-12 | $90.05 | $90.92 | $89.89 | $90.75 | $22.64 | 2,641,376 |
| 2018-06-11 | $89.21 | $90.24 | $89.16 | $89.80 | $22.40 | 2,964,156 |
| 2018-06-08 | $88.38 | $89.60 | $88.06 | $89.32 | $22.28 | 4,504,556 |
| 2018-06-07 | $90.84 | $90.85 | $88.47 | $89.41 | $22.30 | 4,679,244 |
| 2018-06-06 | $90.01 | $90.83 | $89.07 | $90.83 | $22.66 | 3,916,828 |
| 2018-06-05 | $89.60 | $90.10 | $89.02 | $89.76 | $22.39 | 4,029,960 |
| 2018-06-04 | $88.11 | $89.30 | $88.01 | $89.18 | $22.24 | 4,190,060 |
| 2018-06-01 | $85.84 | $87.75 | $85.81 | $87.68 | $21.87 | 4,594,808 |
| 2018-05-31 | $85.05 | $86.13 | $84.59 | $85.01 | $21.20 | 6,594,632 |
| 2018-05-30 | $84.55 | $85.43 | $84.17 | $85.12 | $21.23 | 4,106,480 |
| 2018-05-29 | $83.88 | $84.88 | $82.95 | $83.95 | $20.94 | 6,125,032 |
| 2018-05-25 | $84.50 | $85.31 | $84.20 | $84.71 | $21.13 | 4,284,440 |
| 2018-05-24 | $84.55 | $84.82 | $82.84 | $84.53 | $21.08 | 5,421,972 |
| 2018-05-23 | $81.94 | $84.61 | $81.93 | $84.61 | $21.10 | 5,362,684 |
| 2018-05-22 | $84.20 | $84.45 | $82.91 | $83.22 | $20.76 | 3,737,248 |
| 2018-05-21 | $83.77 | $84.52 | $82.74 | $83.46 | $20.82 | 5,595,508 |
| 2018-05-18 | $82.78 | $83.29 | $82.28 | $82.50 | $20.58 | 3,719,524 |
| 2018-05-17 | $83.49 | $84.66 | $82.58 | $83.36 | $20.79 | 5,201,780 |
| 2018-05-16 | $83.18 | $84.42 | $83.09 | $84.07 | $20.97 | 5,031,448 |
| 2018-05-15 | $83.49 | $83.57 | $82.06 | $82.96 | $20.69 | 9,282,328 |
| 2018-05-14 | $84.94 | $85.91 | $84.57 | $84.83 | $21.16 | 5,632,536 |
| 2018-05-11 | $84.41 | $84.96 | $83.82 | $84.58 | $21.10 | 5,722,512 |
| 2018-05-10 | $83.55 | $84.85 | $83.44 | $84.74 | $21.14 | 6,900,344 |
| 2018-05-09 | $81.60 | $83.15 | $81.00 | $83.06 | $20.72 | 5,450,152 |
| 2018-05-08 | $81.07 | $81.59 | $80.08 | $81.18 | $20.25 | 5,583,868 |
| 2018-05-07 | $80.87 | $81.95 | $80.74 | $81.36 | $20.29 | 5,668,140 |
| 2018-05-04 | $76.55 | $80.47 | $76.41 | $80.10 | $19.98 | 6,118,948 |
| 2018-05-03 | $76.49 | $77.75 | $74.74 | $77.19 | $19.25 | 9,469,936 |
| 2018-05-02 | $78.44 | $78.90 | $77.06 | $77.24 | $19.27 | 6,042,788 |
| 2018-05-01 | $76.04 | $78.18 | $75.67 | $78.08 | $19.48 | 7,657,928 |
| 2018-04-30 | $77.90 | $78.84 | $76.04 | $76.40 | $19.06 | 7,897,780 |
| 2018-04-27 | $79.67 | $79.71 | $76.66 | $77.53 | $19.34 | 8,644,856 |
| 2018-04-26 | $76.24 | $77.92 | $75.75 | $77.40 | $19.31 | 6,681,348 |
| 2018-04-25 | $74.43 | $74.94 | $72.30 | $74.40 | $18.56 | 8,525,892 |
| 2018-04-24 | $78.17 | $78.41 | $73.15 | $74.17 | $18.50 | 10,736,660 |
| 2018-04-23 | $78.59 | $79.19 | $76.60 | $77.46 | $19.32 | 6,842,288 |
| 2018-04-20 | $79.98 | $80.08 | $77.30 | $77.88 | $19.43 | 8,081,504 |
| 2018-04-19 | $81.14 | $81.46 | $79.84 | $80.50 | $20.08 | 6,368,496 |
| 2018-04-18 | $81.66 | $82.49 | $80.82 | $81.89 | $20.43 | 4,595,148 |
| 2018-04-17 | $79.79 | $81.93 | $79.53 | $81.51 | $20.33 | 5,094,580 |
| 2018-04-16 | $78.09 | $78.79 | $77.19 | $78.18 | $19.50 | 4,300,284 |
| 2018-04-13 | $78.67 | $78.86 | $76.44 | $77.09 | $19.23 | 6,595,688 |
| 2018-04-12 | $77.05 | $78.39 | $76.90 | $77.82 | $19.41 | 6,992,176 |
| 2018-04-11 | $76.06 | $77.70 | $75.90 | $76.08 | $18.98 | 6,733,600 |
| 2018-04-10 | $75.97 | $77.43 | $74.95 | $76.88 | $19.18 | 8,103,480 |
| 2018-04-09 | $73.97 | $76.62 | $73.46 | $73.64 | $18.37 | 7,984,084 |
| 2018-04-06 | $74.90 | $76.34 | $71.98 | $72.79 | $18.16 | 10,277,888 |
| 2018-04-05 | $77.14 | $77.42 | $75.44 | $76.48 | $19.08 | 12,289,972 |
| 2018-04-04 | $70.57 | $76.13 | $70.37 | $75.26 | $18.77 | 13,554,840 |
| 2018-04-03 | $73.13 | $73.99 | $70.80 | $73.36 | $18.30 | 12,071,556 |
| 2018-04-02 | $75.09 | $75.79 | $70.22 | $71.82 | $17.91 | 12,061,808 |
| 2018-03-29 | $74.32 | $77.63 | $72.92 | $76.20 | $19.01 | 9,195,632 |
| 2018-03-28 | $74.42 | $75.82 | $72.36 | $73.50 | $18.33 | 15,574,228 |
| 2018-03-27 | $81.61 | $81.63 | $73.88 | $75.14 | $18.74 | 12,626,820 |
| 2018-03-26 | $77.88 | $80.65 | $75.50 | $80.45 | $20.07 | 12,255,464 |
| 2018-03-23 | $78.90 | $79.32 | $74.82 | $74.82 | $18.66 | 12,605,212 |
| 2018-03-22 | $80.93 | $82.04 | $78.90 | $79.02 | $19.71 | 13,137,324 |
| 2018-03-21 | $83.54 | $85.04 | $82.48 | $83.16 | $20.74 | 7,901,688 |
| 2018-03-20 | $83.38 | $84.31 | $82.93 | $83.94 | $20.94 | 5,009,528 |
| 2018-03-19 | $85.61 | $85.61 | $81.91 | $83.47 | $20.82 | 11,619,800 |
| 2018-03-16 | $87.90 | $88.32 | $87.05 | $87.17 | $21.74 | 6,328,124 |
| 2018-03-15 | $87.98 | $88.69 | $87.00 | $87.59 | $21.85 | 7,602,740 |
| 2018-03-14 | $88.74 | $88.90 | $87.05 | $87.83 | $21.91 | 8,801,560 |
| 2018-03-13 | $91.05 | $91.48 | $87.40 | $87.90 | $21.93 | 10,475,548 |
| 2018-03-12 | $89.87 | $90.73 | $89.48 | $90.12 | $22.48 | 7,819,240 |
| 2018-03-09 | $87.30 | $89.30 | $87.02 | $89.30 | $22.27 | 7,575,620 |
| 2018-03-08 | $85.76 | $86.16 | $85.13 | $86.03 | $21.46 | 5,634,300 |
| 2018-03-07 | $83.42 | $85.25 | $83.17 | $85.08 | $21.22 | 8,065,292 |
| 2018-03-06 | $84.83 | $85.32 | $83.72 | $84.70 | $21.13 | 9,423,084 |
| 2018-03-05 | $81.47 | $84.45 | $80.87 | $84.00 | $20.95 | 9,304,648 |
| 2018-03-02 | $78.77 | $82.50 | $78.25 | $82.22 | $20.51 | 9,745,668 |
| 2018-03-01 | $83.57 | $84.30 | $79.27 | $80.81 | $20.16 | 15,563,188 |
| 2018-02-28 | $85.54 | $86.07 | $83.38 | $83.45 | $20.82 | 7,608,176 |
| 2018-02-27 | $86.76 | $87.04 | $84.51 | $84.51 | $21.08 | 13,028,184 |
| 2018-02-26 | $85.23 | $86.67 | $85.15 | $86.67 | $21.62 | 6,898,852 |
| 2018-02-23 | $82.40 | $84.45 | $81.81 | $84.45 | $21.06 | 6,792,784 |
| 2018-02-22 | $81.95 | $82.75 | $80.76 | $81.24 | $20.26 | 8,373,516 |
| 2018-02-21 | $82.40 | $84.07 | $81.13 | $81.15 | $20.24 | 9,709,712 |
| 2018-02-20 | $80.80 | $83.05 | $80.70 | $81.63 | $20.36 | 7,059,624 |
| 2018-02-16 | $81.59 | $83.13 | $81.10 | $81.43 | $20.31 | 9,480,680 |
| 2018-02-15 | $80.57 | $82.05 | $78.93 | $82.04 | $20.46 | 11,034,700 |
| 2018-02-14 | $75.42 | $79.42 | $75.40 | $79.20 | $19.76 | 10,198,120 |
| 2018-02-13 | $74.76 | $76.63 | $74.46 | $76.28 | $19.03 | 5,886,720 |
| 2018-02-12 | $74.46 | $76.56 | $73.29 | $75.60 | $18.86 | 10,784,408 |
| 2018-02-09 | $72.56 | $74.00 | $67.48 | $72.94 | $18.19 | 19,297,700 |
| 2018-02-08 | $77.42 | $77.60 | $70.56 | $70.62 | $17.62 | 11,843,556 |
| 2018-02-07 | $78.62 | $80.33 | $77.04 | $77.04 | $19.22 | 10,303,056 |
| 2018-02-06 | $73.00 | $79.29 | $72.26 | $79.06 | $19.72 | 16,358,080 |
| 2018-02-05 | $80.01 | $82.69 | $75.06 | $75.23 | $18.76 | 17,201,260 |
| 2018-02-02 | $84.34 | $84.68 | $81.45 | $81.54 | $20.34 | 15,900,980 |
| 2018-02-01 | $85.12 | $86.75 | $84.43 | $84.98 | $21.20 | 6,230,424 |
| 2018-01-31 | $86.72 | $87.03 | $85.37 | $86.41 | $21.55 | 5,847,488 |
| 2018-01-30 | $85.59 | $86.47 | $84.87 | $85.78 | $21.40 | 7,494,216 |
| 2018-01-29 | $87.64 | $88.01 | $86.83 | $87.18 | $21.75 | 6,906,060 |
| 2018-01-26 | $86.39 | $87.98 | $86.08 | $87.97 | $21.94 | 4,642,780 |
| 2018-01-25 | $86.64 | $86.73 | $84.90 | $85.47 | $21.32 | 6,420,952 |
| 2018-01-24 | $87.00 | $87.41 | $84.55 | $85.58 | $21.35 | 11,407,292 |
| 2018-01-23 | $85.80 | $86.82 | $85.71 | $86.64 | $21.61 | 5,439,156 |
| 2018-01-22 | $83.37 | $85.25 | $83.23 | $85.25 | $21.26 | 4,633,972 |
| 2018-01-19 | $83.48 | $83.73 | $82.67 | $83.48 | $20.82 | 5,111,968 |
| 2018-01-18 | $82.69 | $83.34 | $82.28 | $82.95 | $20.69 | 5,028,180 |
| 2018-01-17 | $81.94 | $83.19 | $81.19 | $82.92 | $20.68 | 6,179,560 |
| 2018-01-16 | $82.71 | $83.58 | $80.73 | $81.17 | $20.25 | 9,671,616 |
| 2018-01-12 | $80.33 | $81.83 | $80.17 | $81.63 | $20.36 | 5,289,612 |
| 2018-01-11 | $79.70 | $80.49 | $79.45 | $80.49 | $20.08 | 5,670,536 |
| 2018-01-10 | $79.03 | $79.44 | $78.36 | $79.39 | $19.80 | 5,364,452 |
| 2018-01-09 | $80.12 | $80.26 | $79.33 | $79.83 | $19.91 | 4,702,044 |
| 2018-01-08 | $79.22 | $79.88 | $79.13 | $79.76 | $19.89 | 4,641,564 |
| 2018-01-05 | $78.34 | $79.29 | $78.09 | $79.17 | $19.75 | 4,784,272 |
| 2018-01-04 | $77.94 | $78.10 | $77.46 | $77.63 | $19.36 | 4,195,952 |
| 2018-01-03 | $76.06 | $77.50 | $76.03 | $77.35 | $19.29 | 5,065,468 |
| 2018-01-02 | $74.06 | $75.94 | $73.74 | $75.87 | $18.92 | 5,320,980 |
| 2017-12-29 | $74.39 | $74.40 | $73.28 | $73.33 | $18.29 | 4,783,520 |
| 2017-12-28 | $74.53 | $74.56 | $74.10 | $74.27 | $18.53 | 3,291,196 |
| 2017-12-27 | $74.05 | $74.50 | $73.95 | $74.12 | $18.49 | 2,474,848 |
| 2017-12-26 | $74.14 | $74.28 | $73.55 | $74.11 | $18.49 | 2,792,988 |
| 2017-12-22 | $74.84 | $74.96 | $74.52 | $74.92 | $18.69 | 3,215,320 |
| 2017-12-21 | $75.26 | $75.75 | $74.92 | $75.10 | $18.73 | 3,192,848 |
| 2017-12-20 | $75.80 | $75.82 | $74.49 | $75.09 | $18.73 | 5,745,448 |
| 2017-12-19 | $75.87 | $76.00 | $74.85 | $75.28 | $18.78 | 4,501,148 |
| 2017-12-18 | $75.87 | $76.29 | $75.62 | $76.14 | $18.99 | 4,697,780 |
| 2017-12-15 | $73.82 | $75.07 | $73.58 | $74.85 | $18.67 | 5,495,072 |
| 2017-12-14 | $73.64 | $73.96 | $73.10 | $73.25 | $18.27 | 3,745,904 |
| 2017-12-13 | $73.66 | $73.83 | $73.17 | $73.36 | $18.30 | 3,593,168 |
| 2017-12-12 | $73.24 | $73.52 | $72.80 | $73.10 | $18.23 | 3,296,424 |
| 2017-12-11 | $72.24 | $73.33 | $72.23 | $73.31 | $18.29 | 3,606,328 |
| 2017-12-08 | $72.59 | $72.94 | $71.96 | $72.19 | $18.01 | 4,471,124 |
| 2017-12-07 | $71.08 | $71.97 | $70.91 | $71.56 | $17.85 | 4,784,784 |
| 2017-12-06 | $69.90 | $71.30 | $69.76 | $71.06 | $17.72 | 5,125,976 |
| 2017-12-05 | $70.27 | $72.05 | $69.79 | $70.42 | $17.57 | 7,360,980 |
| 2017-12-04 | $72.97 | $73.05 | $70.24 | $70.40 | $17.56 | 8,967,096 |
| 2017-12-01 | $71.74 | $72.74 | $69.91 | $72.06 | $17.97 | 8,835,668 |
| 2017-11-30 | $72.07 | $72.92 | $71.75 | $72.68 | $18.13 | 6,939,844 |
| 2017-11-29 | $73.87 | $73.87 | $70.79 | $71.53 | $17.84 | 9,629,624 |
| 2017-11-28 | $74.03 | $74.14 | $73.22 | $74.07 | $18.48 | 5,979,208 |
| 2017-11-27 | $73.70 | $74.01 | $73.36 | $73.70 | $18.38 | 3,507,740 |
| 2017-11-24 | $73.36 | $73.79 | $73.30 | $73.78 | $18.40 | 2,312,252 |
| 2017-11-22 | $73.20 | $73.36 | $72.92 | $73.24 | $18.27 | 2,201,880 |
| 2017-11-21 | $72.14 | $73.11 | $72.13 | $73.04 | $18.22 | 2,906,340 |
| 2017-11-20 | $71.75 | $71.85 | $71.33 | $71.52 | $17.84 | 2,199,004 |
| 2017-11-17 | $72.22 | $72.31 | $71.51 | $71.64 | $17.87 | 2,600,444 |
| 2017-11-16 | $71.13 | $72.51 | $71.12 | $72.19 | $18.01 | 4,705,024 |
| 2017-11-15 | $70.48 | $70.77 | $69.67 | $70.36 | $17.55 | 4,012,028 |
| 2017-11-14 | $71.05 | $71.24 | $70.40 | $71.10 | $17.73 | 3,851,160 |
| 2017-11-13 | $70.90 | $71.78 | $70.90 | $71.59 | $17.86 | 2,217,700 |
| 2017-11-10 | $71.12 | $71.55 | $70.87 | $71.44 | $17.82 | 2,822,672 |
| 2017-11-09 | $71.05 | $71.52 | $69.98 | $71.42 | $17.81 | 5,303,064 |
| 2017-11-08 | $71.60 | $72.25 | $71.43 | $72.22 | $18.01 | 2,382,936 |
| 2017-11-07 | $71.46 | $71.82 | $71.15 | $71.63 | $17.87 | 3,542,508 |
| 2017-11-06 | $70.98 | $71.61 | $70.93 | $71.55 | $17.85 | 2,065,872 |
| 2017-11-03 | $70.29 | $71.11 | $69.78 | $71.05 | $17.72 | 5,003,508 |
| 2017-11-02 | $69.86 | $69.92 | $68.82 | $69.73 | $17.39 | 4,402,760 |
| 2017-11-01 | $70.60 | $70.71 | $69.52 | $70.05 | $17.47 | 4,161,676 |
| 2017-10-31 | $70.00 | $70.28 | $69.61 | $70.08 | $17.48 | 2,955,256 |
| 2017-10-30 | $69.11 | $70.10 | $69.02 | $69.58 | $17.36 | 4,259,652 |
| 2017-10-27 | $67.59 | $69.50 | $67.44 | $69.20 | $17.26 | 6,906,068 |
| 2017-10-26 | $65.82 | $66.11 | $65.43 | $65.50 | $16.34 | 3,907,288 |
| 2017-10-25 | $66.12 | $66.56 | $64.90 | $65.88 | $16.43 | 4,939,268 |
| 2017-10-24 | $66.37 | $66.66 | $65.90 | $66.42 | $16.57 | 5,236,868 |
| 2017-10-23 | $67.31 | $67.32 | $65.99 | $66.17 | $16.51 | 5,166,940 |
| 2017-10-20 | $67.26 | $67.34 | $66.88 | $67.04 | $16.72 | 2,990,352 |
| 2017-10-19 | $66.47 | $66.70 | $65.76 | $66.70 | $16.64 | 4,321,932 |
| 2017-10-18 | $67.48 | $67.50 | $67.01 | $67.20 | $16.76 | 2,048,360 |
| 2017-10-17 | $67.15 | $67.37 | $66.94 | $67.35 | $16.80 | 2,401,224 |
| 2017-10-16 | $67.05 | $67.22 | $66.81 | $67.20 | $16.76 | 2,618,992 |
| 2017-10-13 | $66.78 | $66.90 | $66.63 | $66.74 | $16.65 | 2,469,920 |
| 2017-10-12 | $66.28 | $66.77 | $66.11 | $66.26 | $16.53 | 3,262,636 |
| 2017-10-11 | $66.05 | $66.51 | $65.88 | $66.51 | $16.59 | 2,409,536 |
| 2017-10-10 | $66.44 | $66.58 | $65.51 | $66.11 | $16.49 | 3,044,140 |
| 2017-10-09 | $66.36 | $66.45 | $65.85 | $66.02 | $16.47 | 2,275,276 |
| 2017-10-06 | $65.54 | $66.15 | $65.54 | $66.14 | $16.50 | 3,542,120 |
| 2017-10-05 | $65.17 | $66.04 | $65.05 | $66.00 | $16.46 | 4,122,300 |
| 2017-10-04 | $64.38 | $65.00 | $64.26 | $64.72 | $16.14 | 3,213,024 |
| 2017-10-03 | $64.48 | $64.75 | $64.23 | $64.63 | $16.12 | 3,046,360 |
| 2017-10-02 | $64.43 | $64.86 | $63.78 | $64.31 | $16.04 | 4,429,664 |
| 2017-09-29 | $63.56 | $64.32 | $63.25 | $64.22 | $16.02 | 4,562,892 |
| 2017-09-28 | $63.10 | $63.45 | $62.79 | $63.33 | $15.80 | 4,282,300 |
| 2017-09-27 | $62.91 | $63.85 | $62.60 | $63.39 | $15.81 | 6,298,796 |
| 2017-09-26 | $62.56 | $62.82 | $61.84 | $62.28 | $15.53 | 4,255,248 |
| 2017-09-25 | $62.77 | $62.85 | $61.33 | $61.98 | $15.46 | 6,081,892 |
| 2017-09-22 | $63.00 | $63.45 | $62.88 | $63.30 | $15.79 | 2,846,348 |
| 2017-09-21 | $64.13 | $64.13 | $62.98 | $63.40 | $15.81 | 4,409,272 |
| 2017-09-20 | $64.58 | $64.68 | $63.21 | $64.24 | $16.02 | 5,425,404 |
| 2017-09-19 | $64.64 | $64.79 | $64.18 | $64.62 | $16.12 | 2,396,728 |
| 2017-09-18 | $64.67 | $65.11 | $64.01 | $64.40 | $16.06 | 3,458,012 |
| 2017-09-15 | $64.14 | $65.04 | $63.91 | $64.54 | $16.10 | 3,470,924 |
| 2017-09-14 | $64.42 | $64.78 | $64.06 | $64.13 | $16.00 | 3,843,388 |
| 2017-09-13 | $64.52 | $64.92 | $64.30 | $64.91 | $16.19 | 2,780,444 |
| 2017-09-12 | $64.80 | $64.91 | $64.14 | $64.73 | $16.15 | 5,322,656 |
| 2017-09-11 | $63.94 | $64.63 | $63.94 | $64.37 | $16.06 | 3,677,660 |
| 2017-09-08 | $63.92 | $63.97 | $62.85 | $63.01 | $15.72 | 3,662,608 |
| 2017-09-07 | $64.04 | $64.42 | $63.62 | $64.10 | $15.99 | 3,813,580 |
| 2017-09-06 | $63.78 | $64.09 | $62.89 | $63.79 | $15.91 | 4,470,488 |
| 2017-09-05 | $64.16 | $64.47 | $62.47 | $63.42 | $15.82 | 7,936,168 |
| 2017-09-01 | $64.94 | $65.11 | $64.25 | $64.61 | $16.12 | 3,970,236 |
| 2017-08-31 | $63.75 | $64.77 | $63.70 | $64.62 | $16.12 | 5,291,588 |
| 2017-08-30 | $62.08 | $63.60 | $61.99 | $63.44 | $15.82 | 6,350,468 |
| 2017-08-29 | $60.44 | $62.17 | $60.30 | $61.96 | $15.45 | 3,931,964 |
| 2017-08-28 | $61.48 | $61.77 | $61.10 | $61.45 | $15.33 | 3,360,556 |
| 2017-08-25 | $61.84 | $62.15 | $60.97 | $61.14 | $15.25 | 6,271,848 |
| 2017-08-24 | $62.03 | $62.16 | $60.69 | $61.42 | $15.32 | 5,531,612 |
| 2017-08-23 | $61.58 | $62.03 | $61.48 | $61.74 | $15.40 | 4,717,016 |
| 2017-08-22 | $61.01 | $62.33 | $60.98 | $62.21 | $15.52 | 5,026,408 |
| 2017-08-21 | $60.54 | $60.77 | $59.61 | $60.41 | $15.07 | 5,778,088 |
| 2017-08-18 | $60.68 | $61.35 | $60.04 | $60.48 | $15.09 | 9,585,292 |
| 2017-08-17 | $62.74 | $62.90 | $60.62 | $60.64 | $15.13 | 9,566,976 |
| 2017-08-16 | $63.26 | $63.80 | $62.80 | $63.22 | $15.77 | 5,725,280 |
| 2017-08-15 | $63.18 | $63.23 | $62.66 | $62.98 | $15.71 | 4,816,920 |
| 2017-08-14 | $62.28 | $63.10 | $62.27 | $62.90 | $15.69 | 6,593,568 |
| 2017-08-11 | $60.59 | $61.60 | $60.31 | $61.31 | $15.29 | 7,800,076 |
| 2017-08-10 | $62.45 | $62.50 | $60.31 | $60.40 | $15.07 | 12,050,804 |
| 2017-08-09 | $62.30 | $63.18 | $61.98 | $63.14 | $15.75 | 8,534,652 |
| 2017-08-08 | $63.27 | $64.31 | $62.94 | $63.32 | $15.79 | 6,021,236 |
| 2017-08-07 | $62.95 | $63.53 | $62.80 | $63.50 | $15.84 | 3,262,360 |
| 2017-08-04 | $62.76 | $63.02 | $62.24 | $62.74 | $15.65 | 4,427,996 |
| 2017-08-03 | $63.16 | $63.16 | $62.31 | $62.58 | $15.61 | 5,417,924 |
| 2017-08-02 | $63.49 | $63.51 | $61.86 | $63.00 | $15.71 | 5,681,268 |
| 2017-08-01 | $62.78 | $62.86 | $62.33 | $62.66 | $15.63 | 3,287,220 |
| 2017-07-31 | $63.28 | $63.44 | $62.14 | $62.39 | $15.56 | 4,539,068 |
| 2017-07-28 | $62.29 | $63.15 | $62.09 | $62.95 | $15.70 | 4,999,516 |
| 2017-07-27 | $64.70 | $64.81 | $61.59 | $63.12 | $15.74 | 11,047,916 |
| 2017-07-26 | $63.78 | $63.92 | $63.59 | $63.87 | $15.93 | 2,564,364 |
| 2017-07-25 | $63.34 | $63.74 | $63.11 | $63.48 | $15.83 | 3,355,304 |
| 2017-07-24 | $63.19 | $63.87 | $63.04 | $63.75 | $15.90 | 3,465,556 |
| 2017-07-21 | $62.76 | $63.20 | $62.55 | $63.19 | $15.76 | 3,115,864 |
| 2017-07-20 | $63.44 | $63.50 | $62.70 | $63.28 | $15.78 | 4,738,272 |
| 2017-07-19 | $62.74 | $63.29 | $62.71 | $63.12 | $15.74 | 3,878,648 |
| 2017-07-18 | $61.47 | $62.40 | $61.10 | $62.40 | $15.56 | 3,760,124 |
| 2017-07-17 | $61.62 | $61.98 | $61.33 | $61.56 | $15.36 | 3,405,540 |
| 2017-07-14 | $122.15 | $123.32 | $121.44 | $122.99 | $15.34 | 6,613,264 |
| 2017-07-13 | $120.87 | $121.68 | $120.42 | $121.15 | $15.11 | 5,931,072 |
| 2017-07-12 | $119.80 | $120.86 | $119.34 | $120.65 | $15.05 | 6,853,072 |
| 2017-07-11 | $116.76 | $118.08 | $115.97 | $117.80 | $14.69 | 7,670,944 |
| 2017-07-10 | $115.80 | $117.71 | $115.23 | $117.16 | $14.61 | 7,053,624 |
| 2017-07-07 | $113.95 | $116.25 | $113.95 | $115.56 | $14.41 | 6,938,368 |
| 2017-07-06 | $113.53 | $114.52 | $112.41 | $113.20 | $14.12 | 10,534,584 |
| 2017-07-05 | $113.75 | $115.92 | $113.03 | $115.31 | $14.38 | 7,884,208 |
| 2017-07-03 | $116.53 | $116.85 | $112.95 | $113.11 | $14.11 | 7,011,384 |
| 2017-06-30 | $116.14 | $116.69 | $114.81 | $115.32 | $14.38 | 9,932,424 |
| 2017-06-29 | $118.55 | $118.63 | $113.19 | $115.46 | $14.40 | 19,842,592 |
| 2017-06-28 | $117.13 | $119.81 | $115.81 | $119.57 | $14.91 | 12,296,944 |
| 2017-06-27 | $119.77 | $120.04 | $116.30 | $116.33 | $14.51 | 16,194,688 |
| 2017-06-26 | $123.17 | $123.62 | $120.18 | $120.71 | $15.05 | 10,182,824 |
| 2017-06-23 | $120.65 | $122.14 | $119.98 | $121.80 | $15.19 | 5,735,120 |
| 2017-06-22 | $121.31 | $121.80 | $120.30 | $120.91 | $15.08 | 7,942,312 |
| 2017-06-21 | $119.17 | $121.09 | $119.03 | $121.00 | $15.09 | 9,161,688 |
| 2017-06-20 | $120.30 | $120.60 | $118.59 | $118.69 | $14.80 | 6,804,400 |
| 2017-06-19 | $118.87 | $120.77 | $118.57 | $120.54 | $15.03 | 9,128,600 |
| 2017-06-16 | $117.62 | $117.66 | $115.80 | $116.79 | $14.56 | 8,590,912 |
| 2017-06-15 | $116.35 | $117.95 | $114.90 | $117.64 | $14.67 | 13,966,248 |
| 2017-06-14 | $120.80 | $120.80 | $116.86 | $118.75 | $14.81 | 10,744,640 |
| 2017-06-13 | $119.22 | $120.14 | $118.02 | $119.82 | $14.94 | 11,746,440 |
| 2017-06-12 | $117.24 | $118.31 | $114.91 | $117.91 | $14.70 | 19,835,968 |
| 2017-06-09 | $125.77 | $126.07 | $115.89 | $119.23 | $14.87 | 19,503,280 |
| 2017-06-08 | $125.82 | $125.89 | $124.15 | $125.54 | $15.66 | 7,259,152 |
| 2017-06-07 | $124.90 | $125.45 | $123.84 | $125.25 | $15.62 | 5,999,496 |
| 2017-06-06 | $124.99 | $125.78 | $123.97 | $124.36 | $15.51 | 5,997,032 |
| 2017-06-05 | $125.33 | $125.73 | $124.94 | $125.28 | $15.62 | 3,752,304 |
| 2017-06-02 | $123.45 | $125.38 | $123.01 | $125.30 | $15.63 | 4,289,664 |
| 2017-06-01 | $122.12 | $122.64 | $121.10 | $122.64 | $15.29 | 6,542,024 |
| 2017-05-31 | $122.50 | $122.54 | $120.38 | $121.58 | $15.16 | 6,399,184 |
| 2017-05-30 | $121.33 | $122.00 | $121.27 | $121.73 | $15.18 | 2,827,816 |
| 2017-05-26 | $121.12 | $121.59 | $120.83 | $121.50 | $15.15 | 3,961,688 |
| 2017-05-25 | $120.00 | $121.70 | $119.48 | $121.08 | $15.10 | 6,736,352 |
| 2017-05-24 | $118.73 | $119.20 | $118.04 | $119.11 | $14.85 | 5,545,568 |
| 2017-05-23 | $118.51 | $118.51 | $117.46 | $117.99 | $14.71 | 5,101,088 |
| 2017-05-22 | $116.31 | $117.91 | $116.26 | $117.80 | $14.69 | 4,034,528 |
| 2017-05-19 | $115.64 | $116.80 | $115.59 | $115.85 | $14.45 | 6,684,024 |
| 2017-05-18 | $112.87 | $115.60 | $112.57 | $114.82 | $14.32 | 11,397,384 |
| 2017-05-17 | $117.08 | $117.48 | $112.87 | $112.90 | $14.08 | 12,317,016 |
| 2017-05-16 | $118.53 | $119.00 | $117.92 | $119.00 | $14.84 | 3,985,816 |
| 2017-05-15 | $117.33 | $118.11 | $117.18 | $117.98 | $14.71 | 3,642,888 |
| 2017-05-12 | $116.81 | $117.31 | $116.66 | $117.26 | $14.62 | 3,435,936 |
| 2017-05-11 | $116.32 | $116.77 | $115.20 | $116.73 | $14.56 | 6,492,120 |
| 2017-05-10 | $116.94 | $117.02 | $116.12 | $116.92 | $14.58 | 3,888,696 |
| 2017-05-09 | $116.29 | $117.30 | $116.15 | $116.82 | $14.57 | 4,873,392 |
| 2017-05-08 | $115.57 | $116.00 | $115.18 | $116.00 | $14.47 | 3,427,696 |
| 2017-05-05 | $115.26 | $115.50 | $114.39 | $115.50 | $14.40 | 4,261,504 |
| 2017-05-04 | $114.61 | $114.94 | $113.87 | $114.68 | $14.30 | 4,799,464 |
| 2017-05-03 | $114.87 | $114.90 | $113.98 | $114.60 | $14.29 | 4,940,648 |
| 2017-05-02 | $115.29 | $115.44 | $114.67 | $115.35 | $14.39 | 4,087,192 |
| 2017-05-01 | $113.71 | $115.26 | $113.65 | $114.88 | $14.33 | 4,184,256 |
| 2017-04-28 | $113.47 | $113.55 | $112.61 | $112.97 | $14.09 | 4,572,696 |
| 2017-04-27 | $111.80 | $112.57 | $111.67 | $112.57 | $14.04 | 4,571,496 |
| 2017-04-26 | $111.66 | $112.16 | $111.12 | $111.27 | $13.88 | 5,932,752 |
| 2017-04-25 | $110.69 | $111.94 | $110.54 | $111.59 | $13.92 | 4,354,616 |
| 2017-04-24 | $109.71 | $110.17 | $109.43 | $109.99 | $13.72 | 5,743,976 |
| 2017-04-21 | $107.63 | $107.71 | $106.87 | $107.40 | $13.39 | 5,320,664 |
| 2017-04-20 | $106.56 | $107.92 | $106.24 | $107.40 | $13.39 | 6,843,672 |
| 2017-04-19 | $106.25 | $106.96 | $105.40 | $105.72 | $13.18 | 6,863,032 |
| 2017-04-18 | $104.99 | $105.99 | $104.86 | $105.42 | $13.15 | 6,295,752 |
| 2017-04-17 | $104.58 | $105.73 | $104.51 | $105.69 | $13.18 | 4,382,224 |
| 2017-04-13 | $104.57 | $105.75 | $103.96 | $103.99 | $12.97 | 6,979,968 |
| 2017-04-12 | $105.68 | $105.82 | $104.62 | $104.88 | $13.08 | 6,034,472 |
| 2017-04-11 | $106.37 | $106.71 | $104.16 | $105.76 | $13.19 | 8,422,952 |
| 2017-04-10 | $106.77 | $107.49 | $106.08 | $106.67 | $13.30 | 4,421,808 |
| 2017-04-07 | $106.56 | $107.20 | $105.80 | $106.57 | $13.29 | 5,004,968 |
| 2017-04-06 | $106.83 | $107.23 | $106.13 | $106.68 | $13.30 | 6,337,944 |
| 2017-04-05 | $107.73 | $108.97 | $106.17 | $106.58 | $13.29 | 8,034,096 |
| 2017-04-04 | $106.49 | $107.46 | $106.44 | $107.40 | $13.39 | 3,192,952 |
| 2017-04-03 | $107.43 | $107.93 | $105.96 | $107.10 | $13.36 | 5,830,352 |
| 2017-03-31 | $107.09 | $107.82 | $106.86 | $107.26 | $13.38 | 5,791,992 |
| 2017-03-30 | $107.01 | $107.63 | $106.79 | $107.37 | $13.39 | 5,032,728 |
| 2017-03-29 | $106.24 | $107.13 | $106.01 | $107.07 | $13.35 | 4,344,776 |
| 2017-03-28 | $104.77 | $106.71 | $104.37 | $106.08 | $13.23 | 6,320,064 |
| 2017-03-27 | $103.01 | $105.17 | $102.52 | $104.83 | $13.07 | 5,990,552 |
| 2017-03-24 | $104.69 | $105.53 | $103.69 | $104.41 | $13.02 | 6,412,264 |
| 2017-03-23 | $104.33 | $104.90 | $103.71 | $104.11 | $12.98 | 5,583,920 |
| 2017-03-22 | $103.31 | $104.80 | $102.97 | $104.60 | $13.04 | 6,749,488 |
| 2017-03-21 | $107.23 | $107.45 | $103.11 | $103.27 | $12.88 | 8,647,736 |
| 2017-03-20 | $106.21 | $106.94 | $105.90 | $106.43 | $13.27 | 4,237,560 |
| 2017-03-17 | $106.55 | $106.83 | $106.19 | $106.20 | $13.24 | 3,621,536 |
| 2017-03-16 | $106.90 | $106.91 | $105.90 | $106.40 | $13.27 | 5,923,312 |
| 2017-03-15 | $105.64 | $106.97 | $104.99 | $106.48 | $13.28 | 6,906,592 |
| 2017-03-14 | $105.25 | $105.34 | $104.37 | $105.17 | $13.11 | 4,728,880 |
| 2017-03-13 | $105.30 | $105.77 | $105.20 | $105.72 | $13.18 | 3,308,592 |
| 2017-03-10 | $105.43 | $105.74 | $104.52 | $105.40 | $13.14 | 5,587,224 |
| 2017-03-09 | $104.33 | $104.80 | $103.41 | $104.50 | $13.03 | 6,082,816 |
| 2017-03-08 | $104.08 | $105.01 | $103.92 | $104.36 | $13.01 | 4,475,744 |
| 2017-03-07 | $103.95 | $104.92 | $103.66 | $103.98 | $12.96 | 5,200,392 |
| 2017-03-06 | $104.13 | $104.72 | $103.54 | $104.40 | $13.02 | 5,607,864 |
| 2017-03-03 | $104.27 | $104.90 | $103.77 | $104.85 | $13.07 | 6,663,184 |
| 2017-03-02 | $105.50 | $105.50 | $104.23 | $104.49 | $13.03 | 5,900,616 |
| 2017-03-01 | $104.56 | $105.91 | $104.21 | $105.53 | $13.16 | 7,725,624 |
| 2017-02-28 | $103.85 | $103.97 | $102.72 | $103.29 | $12.88 | 7,484,656 |
| 2017-02-27 | $103.30 | $103.95 | $102.94 | $103.95 | $12.96 | 7,205,528 |
| 2017-02-24 | $102.41 | $103.66 | $102.27 | $103.66 | $12.93 | 8,757,680 |
| 2017-02-23 | $104.36 | $104.37 | $102.47 | $103.34 | $12.89 | 9,185,520 |
| 2017-02-22 | $103.81 | $104.22 | $103.48 | $104.09 | $12.98 | 6,983,712 |
| 2017-02-21 | $103.38 | $104.13 | $103.29 | $104.00 | $12.97 | 9,058,352 |
| 2017-02-17 | $101.85 | $103.02 | $101.80 | $103.02 | $12.85 | 5,451,104 |
| 2017-02-16 | $102.31 | $102.70 | $101.61 | $102.13 | $12.73 | 8,066,128 |
| 2017-02-15 | $100.82 | $102.26 | $100.75 | $102.16 | $12.74 | 7,385,848 |
| 2017-02-14 | $100.40 | $101.02 | $99.76 | $101.00 | $12.59 | 7,483,232 |
| 2017-02-13 | $99.83 | $100.59 | $99.75 | $100.36 | $12.51 | 7,071,504 |
| 2017-02-10 | $98.94 | $99.50 | $98.68 | $99.23 | $12.37 | 8,730,872 |
| 2017-02-09 | $98.09 | $99.00 | $97.96 | $98.60 | $12.29 | 7,911,968 |
| 2017-02-08 | $97.27 | $98.14 | $96.92 | $97.92 | $12.21 | 4,647,840 |
| 2017-02-07 | $97.20 | $97.95 | $97.09 | $97.55 | $12.16 | 6,752,448 |
| 2017-02-06 | $96.23 | $96.88 | $96.14 | $96.85 | $12.08 | 4,732,728 |
| 2017-02-03 | $96.31 | $96.81 | $96.10 | $96.59 | $12.04 | 6,599,696 |
| 2017-02-02 | $95.92 | $96.63 | $95.38 | $96.09 | $11.98 | 6,209,824 |
| 2017-02-01 | $96.23 | $96.62 | $95.40 | $96.26 | $12.00 | 9,654,912 |
| 2017-01-31 | $94.69 | $95.00 | $93.87 | $94.97 | $11.84 | 7,465,888 |
| 2017-01-30 | $96.19 | $96.20 | $94.29 | $95.37 | $11.89 | 8,479,016 |
| 2017-01-27 | $96.85 | $97.03 | $96.26 | $96.82 | $12.07 | 4,784,784 |
| 2017-01-26 | $96.55 | $96.90 | $96.17 | $96.45 | $12.03 | 5,791,872 |
| 2017-01-25 | $95.57 | $96.35 | $95.45 | $96.30 | $12.01 | 6,269,520 |
| 2017-01-24 | $93.50 | $94.70 | $93.22 | $94.42 | $11.77 | 6,304,072 |
| 2017-01-23 | $92.85 | $93.39 | $91.99 | $93.15 | $11.61 | 6,014,360 |
| 2017-01-20 | $93.42 | $93.89 | $92.54 | $93.01 | $11.60 | 7,628,200 |
| 2017-01-19 | $92.90 | $93.58 | $92.24 | $92.60 | $11.55 | 6,294,496 |
| 2017-01-18 | $92.59 | $92.86 | $92.14 | $92.75 | $11.56 | 5,713,760 |
| 2017-01-17 | $92.37 | $92.69 | $91.80 | $92.33 | $11.51 | 5,368,688 |
| 2017-01-13 | $92.42 | $93.22 | $92.40 | $92.91 | $11.58 | 6,367,704 |
| 2017-01-12 | $91.86 | $92.38 | $90.57 | $92.25 | $11.50 | 7,608,992 |
| 2017-01-11 | $92.08 | $92.55 | $91.20 | $92.53 | $11.54 | 9,613,320 |
| 2017-01-10 | $91.72 | $92.62 | $91.33 | $92.10 | $11.48 | 5,761,344 |
| 2017-01-09 | $91.19 | $92.01 | $91.13 | $91.70 | $11.43 | 6,411,360 |
| 2017-01-06 | $89.70 | $91.56 | $89.26 | $91.09 | $11.36 | 6,856,176 |
| 2017-01-05 | $88.44 | $89.64 | $88.44 | $89.52 | $11.16 | 4,994,904 |
| 2017-01-04 | $87.76 | $88.85 | $87.76 | $88.53 | $11.04 | 4,872,296 |
| 2017-01-03 | $87.27 | $88.27 | $86.67 | $87.61 | $10.92 | 6,742,912 |
| 2016-12-30 | $88.17 | $88.20 | $85.59 | $86.12 | $10.74 | 8,341,720 |
| 2016-12-29 | $88.07 | $88.47 | $87.35 | $87.87 | $10.96 | 4,475,584 |
| 2016-12-28 | $89.90 | $90.06 | $88.00 | $88.17 | $10.99 | 6,424,680 |
| 2016-12-27 | $89.00 | $90.55 | $88.92 | $89.59 | $11.17 | 3,614,240 |
| 2016-12-23 | $88.23 | $88.67 | $88.05 | $88.61 | $11.05 | 2,338,008 |
| 2016-12-22 | $89.03 | $89.05 | $87.84 | $88.51 | $11.04 | 5,242,728 |
| 2016-12-21 | $89.22 | $89.30 | $88.63 | $89.02 | $11.10 | 2,855,392 |
| 2016-12-20 | $89.08 | $89.55 | $88.92 | $89.27 | $11.12 | 5,682,472 |
| 2016-12-19 | $88.03 | $89.63 | $87.81 | $88.58 | $11.04 | 6,619,824 |
| 2016-12-16 | $88.86 | $89.15 | $87.49 | $87.88 | $10.95 | 7,483,280 |
| 2016-12-15 | $88.40 | $89.52 | $88.04 | $88.47 | $11.02 | 10,390,136 |
| 2016-12-14 | $88.74 | $89.37 | $87.73 | $88.19 | $10.99 | 11,945,776 |
| 2016-12-13 | $86.97 | $89.53 | $86.95 | $88.59 | $11.04 | 12,781,800 |
| 2016-12-12 | $86.42 | $86.78 | $85.70 | $86.40 | $10.77 | 6,312,104 |
| 2016-12-09 | $86.53 | $87.27 | $86.50 | $87.20 | $10.87 | 8,691,056 |
| 2016-12-08 | $85.65 | $86.29 | $85.30 | $85.86 | $10.70 | 8,960,936 |
| 2016-12-07 | $83.11 | $85.76 | $82.62 | $85.57 | $10.66 | 8,999,432 |
| 2016-12-06 | $83.43 | $83.75 | $82.78 | $83.48 | $10.40 | 7,108,264 |
| 2016-12-05 | $82.66 | $83.71 | $81.90 | $83.05 | $10.35 | 6,340,528 |
| 2016-12-02 | $81.61 | $82.46 | $81.13 | $81.79 | $10.19 | 9,037,872 |
| 2016-12-01 | $84.37 | $84.37 | $81.24 | $81.54 | $10.16 | 10,083,816 |
| 2016-11-30 | $86.66 | $86.77 | $84.34 | $84.37 | $10.51 | 9,018,088 |
| 2016-11-29 | $86.03 | $87.33 | $85.60 | $86.53 | $10.78 | 6,333,920 |
| 2016-11-28 | $86.05 | $86.71 | $85.74 | $85.96 | $10.71 | 6,069,000 |
| 2016-11-25 | $85.94 | $86.38 | $85.77 | $86.33 | $10.76 | 2,625,768 |
| 2016-11-23 | $85.89 | $86.08 | $85.00 | $85.80 | $10.69 | 6,655,856 |
| 2016-11-22 | $86.59 | $86.90 | $86.04 | $86.50 | $10.78 | 7,105,352 |
| 2016-11-21 | $84.62 | $86.10 | $84.56 | $85.94 | $10.71 | 6,808,904 |
| 2016-11-18 | $84.97 | $85.34 | $84.07 | $84.24 | $10.50 | 4,623,936 |
| 2016-11-17 | $83.56 | $84.87 | $83.21 | $84.85 | $10.57 | 7,034,640 |
| 2016-11-16 | $81.95 | $83.73 | $81.90 | $83.65 | $10.42 | 5,604,664 |
| 2016-11-15 | $81.61 | $83.19 | $81.42 | $82.70 | $10.30 | 10,271,136 |
| 2016-11-14 | $82.17 | $82.27 | $79.59 | $80.46 | $10.03 | 13,716,328 |
| 2016-11-11 | $81.29 | $82.43 | $80.75 | $82.10 | $10.23 | 12,019,448 |
| 2016-11-10 | $85.48 | $85.79 | $79.80 | $82.01 | $10.22 | 22,807,088 |
| 2016-11-09 | $81.94 | $85.04 | $81.87 | $84.76 | $10.56 | 13,791,584 |
| 2016-11-08 | $82.74 | $84.76 | $82.37 | $84.05 | $10.47 | 9,613,072 |
| 2016-11-07 | $81.67 | $83.09 | $81.50 | $82.98 | $10.34 | 8,535,856 |
| 2016-11-04 | $79.32 | $80.40 | $78.88 | $79.15 | $9.86 | 8,126,184 |
| 2016-11-03 | $81.07 | $81.60 | $79.57 | $79.76 | $9.94 | 6,246,624 |
| 2016-11-02 | $82.56 | $82.90 | $80.94 | $81.32 | $10.13 | 9,121,224 |
| 2016-11-01 | $84.20 | $84.23 | $81.23 | $82.69 | $10.30 | 9,937,776 |
| 2016-10-31 | $84.67 | $84.71 | $83.87 | $83.89 | $10.45 | 6,238,768 |
| 2016-10-28 | $84.62 | $85.57 | $83.59 | $84.05 | $10.47 | 12,779,184 |
| 2016-10-27 | $86.72 | $86.81 | $84.94 | $85.23 | $10.62 | 7,602,248 |
| 2016-10-26 | $86.01 | $86.91 | $85.49 | $85.99 | $10.71 | 8,615,064 |
| 2016-10-25 | $87.77 | $87.84 | $86.88 | $87.12 | $10.86 | 7,748,024 |
| 2016-10-24 | $86.75 | $87.81 | $86.73 | $87.73 | $10.93 | 6,270,784 |
| 2016-10-21 | $85.15 | $85.75 | $84.59 | $85.68 | $10.68 | 5,278,904 |
| 2016-10-20 | $84.98 | $85.37 | $84.05 | $85.04 | $10.60 | 7,327,776 |
| 2016-10-19 | $85.09 | $85.47 | $84.94 | $85.20 | $10.62 | 4,012,168 |
| 2016-10-18 | $85.70 | $86.03 | $85.16 | $85.25 | $10.62 | 6,115,560 |
| 2016-10-17 | $84.16 | $84.42 | $83.58 | $83.77 | $10.44 | 5,604,184 |
| 2016-10-14 | $84.80 | $85.53 | $84.13 | $84.20 | $10.49 | 7,943,632 |
| 2016-10-13 | $83.52 | $84.50 | $82.53 | $84.07 | $10.48 | 8,748,680 |
| 2016-10-12 | $84.87 | $85.23 | $84.16 | $84.68 | $10.55 | 4,966,432 |
| 2016-10-11 | $87.09 | $87.16 | $84.05 | $84.74 | $10.56 | 9,648,024 |
| 2016-10-10 | $87.01 | $87.66 | $87.01 | $87.25 | $10.87 | 5,455,936 |
| 2016-10-07 | $86.75 | $86.96 | $85.38 | $86.22 | $10.74 | 9,303,832 |
| 2016-10-06 | $86.46 | $86.91 | $85.77 | $86.61 | $10.79 | 7,905,080 |
| 2016-10-05 | $86.52 | $87.23 | $86.50 | $86.67 | $10.80 | 5,676,264 |
| 2016-10-04 | $86.78 | $87.23 | $85.43 | $86.10 | $10.73 | 12,671,576 |
| 2016-10-03 | $86.30 | $86.55 | $85.69 | $86.33 | $10.76 | 7,158,136 |
| 2016-09-30 | $85.79 | $87.11 | $85.60 | $86.54 | $10.78 | 10,047,848 |
| 2016-09-29 | $86.33 | $86.62 | $84.60 | $85.31 | $10.63 | 12,728,744 |
| 2016-09-28 | $86.48 | $86.70 | $85.72 | $86.62 | $10.79 | 7,526,000 |
| 2016-09-27 | $84.59 | $86.37 | $84.39 | $86.29 | $10.75 | 9,488,320 |
| 2016-09-26 | $85.12 | $85.31 | $84.40 | $84.65 | $10.55 | 6,590,728 |
| 2016-09-23 | $86.93 | $86.96 | $85.85 | $86.07 | $10.72 | 9,134,120 |
| 2016-09-22 | $86.86 | $87.39 | $86.67 | $87.21 | $10.87 | 7,204,088 |
| 2016-09-21 | $84.86 | $86.05 | $83.91 | $85.81 | $10.69 | 12,076,352 |
| 2016-09-20 | $84.46 | $84.86 | $83.89 | $84.18 | $10.49 | 6,130,432 |
| 2016-09-19 | $85.03 | $85.58 | $83.55 | $83.87 | $10.45 | 10,373,464 |
| 2016-09-16 | $84.52 | $84.78 | $83.82 | $84.63 | $10.55 | 9,948,728 |
| 2016-09-15 | $82.24 | $84.92 | $82.17 | $84.74 | $10.56 | 10,804,560 |
| 2016-09-14 | $81.56 | $83.04 | $81.54 | $82.20 | $10.24 | 13,075,200 |
| 2016-09-13 | $82.00 | $82.50 | $80.61 | $81.38 | $10.14 | 13,831,560 |
| 2016-09-12 | $79.12 | $83.08 | $79.08 | $82.80 | $10.32 | 16,429,104 |
| 2016-09-09 | $82.82 | $83.21 | $79.97 | $79.97 | $9.96 | 14,136,160 |
| 2016-09-08 | $84.74 | $84.78 | $83.83 | $84.24 | $10.50 | 8,559,032 |
| 2016-09-07 | $85.28 | $85.53 | $84.61 | $85.27 | $10.62 | 4,771,440 |
| 2016-09-06 | $84.36 | $85.15 | $84.04 | $85.13 | $10.61 | 5,896,512 |
| 2016-09-02 | $84.37 | $84.74 | $83.48 | $84.07 | $10.48 | 4,556,312 |
| 2016-09-01 | $83.22 | $83.76 | $82.40 | $83.54 | $10.41 | 9,003,880 |
| 2016-08-31 | $83.06 | $83.32 | $82.46 | $83.11 | $10.36 | 6,326,840 |
| 2016-08-30 | $83.60 | $84.07 | $82.76 | $83.33 | $10.38 | 6,297,256 |
| 2016-08-29 | $83.70 | $84.33 | $83.69 | $83.88 | $10.45 | 3,611,440 |
| 2016-08-26 | $83.48 | $84.72 | $82.67 | $83.64 | $10.42 | 10,870,576 |
| 2016-08-25 | $83.24 | $83.92 | $83.05 | $83.38 | $10.39 | 4,708,216 |
| 2016-08-24 | $84.69 | $84.90 | $83.15 | $83.66 | $10.42 | 7,491,016 |
| 2016-08-23 | $85.10 | $85.45 | $84.73 | $84.77 | $10.56 | 5,032,224 |
| 2016-08-22 | $84.10 | $84.77 | $83.83 | $84.48 | $10.53 | 4,877,208 |
| 2016-08-19 | $84.17 | $84.74 | $83.69 | $84.38 | $10.51 | 6,582,040 |
| 2016-08-18 | $84.26 | $84.63 | $83.93 | $84.45 | $10.52 | 6,052,792 |
| 2016-08-17 | $84.13 | $84.42 | $83.20 | $84.37 | $10.51 | 9,650,760 |
| 2016-08-16 | $84.70 | $84.73 | $84.06 | $84.12 | $10.48 | 5,259,496 |
| 2016-08-15 | $84.52 | $85.41 | $84.50 | $85.05 | $10.60 | 5,522,536 |
| 2016-08-12 | $83.91 | $84.33 | $83.73 | $84.33 | $10.51 | 6,061,728 |
| 2016-08-11 | $84.04 | $84.57 | $83.72 | $84.22 | $10.49 | 5,297,312 |
| 2016-08-10 | $84.00 | $84.08 | $83.07 | $83.52 | $10.41 | 5,281,928 |
| 2016-08-09 | $83.65 | $84.43 | $83.57 | $83.95 | $10.46 | 6,139,736 |
| 2016-08-08 | $83.80 | $83.86 | $83.01 | $83.57 | $10.41 | 4,555,008 |
| 2016-08-05 | $83.03 | $84.09 | $82.82 | $83.73 | $10.43 | 9,176,184 |
| 2016-08-04 | $81.69 | $82.31 | $81.26 | $82.17 | $10.24 | 7,109,384 |
| 2016-08-03 | $81.01 | $81.72 | $80.96 | $81.72 | $10.18 | 6,587,016 |
| 2016-08-02 | $82.18 | $82.27 | $80.11 | $81.15 | $10.11 | 11,847,136 |
| 2016-08-01 | $81.67 | $82.82 | $81.48 | $82.40 | $10.27 | 8,895,096 |
| 2016-07-29 | $81.57 | $81.99 | $81.06 | $81.55 | $10.16 | 6,967,848 |
| 2016-07-28 | $80.91 | $81.41 | $80.40 | $81.24 | $10.12 | 8,177,632 |
| 2016-07-27 | $80.89 | $81.06 | $79.97 | $80.62 | $10.05 | 9,523,600 |
| 2016-07-26 | $79.33 | $80.13 | $78.76 | $79.60 | $9.92 | 8,760,048 |
| 2016-07-25 | $79.18 | $79.40 | $78.85 | $79.40 | $9.89 | 3,856,168 |
| 2016-07-22 | $78.83 | $79.54 | $78.37 | $79.36 | $9.89 | 3,936,200 |
| 2016-07-21 | $79.21 | $79.48 | $78.29 | $78.74 | $9.81 | 5,096,800 |
| 2016-07-20 | $78.14 | $79.37 | $77.94 | $79.09 | $9.85 | 7,617,904 |
| 2016-07-19 | $77.34 | $77.74 | $77.01 | $77.27 | $9.63 | 7,729,896 |
| 2016-07-18 | $76.90 | $78.10 | $76.90 | $77.85 | $9.70 | 5,216,096 |
| 2016-07-15 | $77.42 | $77.52 | $76.50 | $76.83 | $9.57 | 5,978,216 |
| 2016-07-14 | $77.05 | $77.36 | $76.71 | $77.05 | $9.60 | 6,840,496 |
| 2016-07-13 | $76.83 | $76.85 | $76.05 | $76.09 | $9.48 | 6,666,904 |
| 2016-07-12 | $76.60 | $76.81 | $76.26 | $76.42 | $9.52 | 6,442,672 |
| 2016-07-11 | $75.28 | $76.21 | $75.28 | $75.70 | $9.43 | 8,332,272 |
| 2016-07-08 | $73.30 | $74.89 | $73.11 | $74.82 | $9.32 | 11,966,552 |
| 2016-07-07 | $72.25 | $72.89 | $71.91 | $72.58 | $9.04 | 11,111,408 |
| 2016-07-06 | $70.33 | $72.20 | $69.88 | $72.12 | $8.99 | 10,814,648 |
| 2016-07-05 | $71.19 | $71.28 | $70.24 | $70.97 | $8.84 | 7,359,552 |
| 2016-07-01 | $71.14 | $72.40 | $71.07 | $71.87 | $8.96 | 8,806,896 |
| 2016-06-30 | $69.81 | $71.25 | $69.32 | $71.16 | $8.87 | 9,833,856 |
| 2016-06-29 | $68.20 | $69.82 | $68.18 | $69.55 | $8.67 | 11,804,008 |
| 2016-06-28 | $65.77 | $67.23 | $65.75 | $67.20 | $8.37 | 12,767,144 |
| 2016-06-27 | $66.20 | $66.20 | $63.78 | $64.49 | $8.04 | 17,219,248 |
| 2016-06-24 | $67.76 | $69.99 | $66.75 | $67.08 | $8.36 | 22,182,104 |
| 2016-06-23 | $72.10 | $73.05 | $71.53 | $73.01 | $9.10 | 8,680,936 |
| 2016-06-22 | $71.46 | $72.26 | $70.90 | $71.01 | $8.85 | 9,104,360 |
| 2016-06-21 | $71.20 | $71.67 | $70.89 | $71.40 | $8.89 | 7,823,904 |
| 2016-06-20 | $71.75 | $72.37 | $70.86 | $70.94 | $8.83 | 8,569,440 |
| 2016-06-17 | $71.50 | $71.50 | $69.76 | $70.13 | $8.73 | 12,040,152 |
| 2016-06-16 | $70.64 | $71.87 | $69.75 | $71.79 | $8.94 | 13,473,808 |
| 2016-06-15 | $72.12 | $72.28 | $71.15 | $71.36 | $8.89 | 7,818,160 |
| 2016-06-14 | $71.47 | $72.27 | $70.72 | $71.80 | $8.94 | 9,992,072 |
| 2016-06-13 | $72.19 | $72.96 | $71.60 | $71.73 | $8.93 | 12,029,936 |
| 2016-06-10 | $73.32 | $73.61 | $72.49 | $73.00 | $9.09 | 9,242,280 |
| 2016-06-09 | $74.38 | $74.85 | $74.05 | $74.67 | $9.30 | 7,800,448 |
| 2016-06-08 | $74.86 | $75.24 | $74.41 | $74.93 | $9.33 | 5,455,112 |
| 2016-06-07 | $75.14 | $75.29 | $74.62 | $74.73 | $9.31 | 4,319,136 |
| 2016-06-06 | $74.81 | $75.45 | $74.55 | $75.03 | $9.34 | 5,915,560 |
| 2016-06-03 | $74.95 | $75.00 | $73.57 | $74.52 | $9.28 | 7,599,520 |
| 2016-06-02 | $74.61 | $75.26 | $73.82 | $75.26 | $9.37 | 4,564,808 |
| 2016-06-01 | $74.43 | $75.27 | $74.37 | $74.90 | $9.33 | 6,711,816 |
| 2016-05-31 | $74.88 | $75.15 | $74.19 | $74.94 | $9.33 | 6,281,976 |
| 2016-05-27 | $73.97 | $74.66 | $73.95 | $74.64 | $9.30 | 5,969,888 |
| 2016-05-26 | $73.68 | $74.06 | $73.25 | $73.88 | $9.20 | 5,480,024 |
| 2016-05-25 | $72.95 | $73.88 | $72.72 | $73.47 | $9.15 | 9,389,232 |
| 2016-05-24 | $70.35 | $72.57 | $70.35 | $72.43 | $9.02 | 9,252,032 |
| 2016-05-23 | $69.89 | $70.47 | $69.50 | $69.59 | $8.67 | 6,468,288 |
| 2016-05-20 | $68.88 | $70.36 | $68.77 | $69.78 | $8.69 | 7,561,352 |
| 2016-05-19 | $68.51 | $68.80 | $67.31 | $68.34 | $8.51 | 10,227,144 |
| 2016-05-18 | $68.27 | $69.78 | $67.96 | $69.04 | $8.60 | 13,278,200 |
| 2016-05-17 | $70.20 | $70.58 | $68.17 | $68.56 | $8.54 | 9,567,120 |
| 2016-05-16 | $68.80 | $70.81 | $68.68 | $70.30 | $8.75 | 8,412,024 |
| 2016-05-13 | $69.02 | $69.83 | $68.35 | $68.64 | $8.55 | 8,296,096 |
| 2016-05-12 | $70.12 | $70.20 | $68.14 | $69.12 | $8.61 | 16,061,632 |
| 2016-05-11 | $70.81 | $71.23 | $69.69 | $69.76 | $8.69 | 7,450,792 |
| 2016-05-10 | $69.65 | $71.09 | $69.38 | $71.02 | $8.84 | 6,284,024 |
| 2016-05-09 | $68.73 | $69.75 | $68.69 | $69.12 | $8.61 | 9,317,416 |
| 2016-05-06 | $67.43 | $68.76 | $67.22 | $68.76 | $8.56 | 9,032,464 |
| 2016-05-05 | $68.50 | $68.84 | $67.77 | $68.06 | $8.48 | 7,239,456 |
| 2016-05-04 | $68.16 | $68.62 | $67.74 | $68.07 | $8.48 | 11,435,360 |
| 2016-05-03 | $69.25 | $69.88 | $68.60 | $68.97 | $8.59 | 8,929,872 |
| 2016-05-02 | $69.23 | $70.45 | $68.76 | $70.24 | $8.75 | 10,071,544 |
| 2016-04-29 | $69.63 | $69.97 | $67.91 | $68.96 | $8.59 | 17,079,128 |
| 2016-04-28 | $71.59 | $72.44 | $69.39 | $69.75 | $8.69 | 14,093,712 |
| 2016-04-27 | $71.12 | $71.76 | $70.26 | $71.41 | $8.89 | 17,600,816 |
| 2016-04-26 | $73.60 | $73.86 | $72.17 | $72.66 | $9.05 | 10,816,152 |
| 2016-04-25 | $72.85 | $73.33 | $72.61 | $73.33 | $9.13 | 10,422,096 |
| 2016-04-22 | $73.69 | $74.32 | $72.19 | $73.34 | $9.13 | 10,485,464 |
| 2016-04-21 | $75.55 | $76.13 | $74.95 | $75.59 | $9.41 | 7,682,200 |
| 2016-04-20 | $75.45 | $76.28 | $74.96 | $75.55 | $9.41 | 8,059,280 |
| 2016-04-19 | $76.59 | $76.88 | $74.64 | $75.46 | $9.40 | 7,663,384 |
| 2016-04-18 | $75.18 | $76.44 | $75.09 | $76.40 | $9.51 | 7,564,720 |
| 2016-04-15 | $75.86 | $76.18 | $75.24 | $75.60 | $9.41 | 6,564,472 |
| 2016-04-14 | $76.04 | $76.55 | $75.60 | $76.00 | $9.46 | 8,912,832 |
| 2016-04-13 | $75.24 | $76.22 | $75.05 | $76.01 | $9.47 | 14,776,024 |
| 2016-04-12 | $72.94 | $74.37 | $72.08 | $74.13 | $9.23 | 11,218,800 |
| 2016-04-11 | $74.08 | $74.78 | $72.86 | $72.88 | $9.08 | 10,918,256 |
| 2016-04-08 | $74.45 | $74.80 | $72.92 | $73.45 | $9.15 | 10,320,040 |
| 2016-04-07 | $74.88 | $75.10 | $72.91 | $73.45 | $9.15 | 12,963,248 |
| 2016-04-06 | $73.46 | $75.75 | $73.46 | $75.73 | $9.43 | 12,222,872 |
| 2016-04-05 | $73.57 | $74.15 | $73.14 | $73.37 | $9.14 | 11,445,368 |
| 2016-04-04 | $75.28 | $75.42 | $74.43 | $74.72 | $9.31 | 7,743,040 |
| 2016-04-01 | $72.88 | $75.39 | $72.68 | $75.32 | $9.38 | 13,524,248 |
| 2016-03-31 | $73.95 | $74.42 | $73.55 | $73.80 | $9.19 | 10,832,840 |
| 2016-03-30 | $74.13 | $74.90 | $73.69 | $74.03 | $9.22 | 10,539,296 |
| 2016-03-29 | $70.75 | $73.37 | $70.50 | $73.21 | $9.12 | 13,254,568 |
| 2016-03-28 | $71.63 | $71.63 | $70.76 | $71.03 | $8.85 | 10,697,544 |
| 2016-03-24 | $70.42 | $71.25 | $70.24 | $71.21 | $8.87 | 15,994,120 |
| 2016-03-23 | $72.11 | $72.16 | $70.90 | $71.17 | $8.86 | 9,853,936 |
| 2016-03-22 | $71.16 | $72.77 | $71.16 | $72.43 | $9.01 | 10,125,688 |
| 2016-03-21 | $71.22 | $72.11 | $71.12 | $72.03 | $8.96 | 9,242,296 |
| 2016-03-18 | $71.56 | $71.82 | $70.74 | $71.51 | $8.89 | 9,954,480 |
| 2016-03-17 | $70.87 | $71.56 | $70.39 | $71.24 | $8.86 | 11,381,496 |
| 2016-03-16 | $69.71 | $71.69 | $69.71 | $71.32 | $8.87 | 13,205,656 |
| 2016-03-15 | $69.60 | $70.21 | $69.20 | $70.08 | $8.72 | 9,131,872 |
| 2016-03-14 | $69.37 | $70.47 | $69.36 | $70.11 | $8.72 | 18,135,864 |
| 2016-03-11 | $69.05 | $69.90 | $68.59 | $69.90 | $8.69 | 17,401,384 |
| 2016-03-10 | $68.40 | $69.09 | $65.85 | $67.59 | $8.41 | 25,546,848 |
| 2016-03-09 | $67.47 | $67.77 | $66.66 | $67.76 | $8.43 | 16,846,240 |
| 2016-03-08 | $67.06 | $68.26 | $66.65 | $66.88 | $8.32 | 15,786,104 |
| 2016-03-07 | $68.19 | $68.97 | $67.05 | $68.07 | $8.47 | 16,630,944 |
| 2016-03-04 | $68.94 | $69.77 | $68.00 | $68.90 | $8.57 | 13,954,472 |
| 2016-03-03 | $68.94 | $69.00 | $67.86 | $68.84 | $8.56 | 13,661,088 |
| 2016-03-02 | $68.86 | $69.10 | $68.02 | $69.08 | $8.59 | 16,766,224 |
| 2016-03-01 | $66.05 | $69.05 | $65.72 | $69.01 | $8.58 | 14,509,800 |
| 2016-02-29 | $65.94 | $66.91 | $64.88 | $64.88 | $8.07 | 11,600,496 |
| 2016-02-26 | $67.18 | $67.26 | $65.76 | $66.06 | $8.22 | 14,329,880 |
| 2016-02-25 | $65.25 | $66.21 | $64.06 | $66.21 | $8.24 | 18,255,792 |
| 2016-02-24 | $62.28 | $65.10 | $61.47 | $64.97 | $8.08 | 23,578,784 |
| 2016-02-23 | $65.12 | $65.50 | $63.66 | $63.75 | $7.93 | 12,004,424 |
| 2016-02-22 | $65.04 | $66.03 | $64.91 | $65.92 | $8.20 | 12,702,768 |
| 2016-02-19 | $62.93 | $64.23 | $62.58 | $63.87 | $7.94 | 10,947,648 |
| 2016-02-18 | $65.28 | $65.35 | $63.29 | $63.50 | $7.90 | 18,483,904 |
| 2016-02-17 | $63.08 | $65.13 | $62.73 | $64.94 | $8.08 | 25,567,912 |
| 2016-02-16 | $61.17 | $62.05 | $60.47 | $62.05 | $7.72 | 19,812,232 |
| 2016-02-12 | $59.03 | $59.57 | $57.92 | $59.46 | $7.40 | 18,561,920 |
| 2016-02-11 | $56.39 | $58.62 | $56.08 | $57.80 | $7.19 | 32,241,344 |
| 2016-02-10 | $58.83 | $60.25 | $57.80 | $57.91 | $7.20 | 26,096,400 |
| 2016-02-09 | $56.25 | $59.17 | $56.08 | $57.42 | $7.14 | 31,319,288 |
| 2016-02-08 | $57.43 | $58.31 | $55.63 | $57.81 | $7.19 | 44,937,416 |
| 2016-02-05 | $63.63 | $63.63 | $59.15 | $59.62 | $7.42 | 34,101,456 |
| 2016-02-04 | $63.77 | $65.10 | $62.59 | $64.12 | $7.98 | 19,221,024 |
| 2016-02-03 | $65.56 | $65.56 | $61.89 | $64.14 | $7.98 | 30,931,136 |
| 2016-02-02 | $67.05 | $67.09 | $64.34 | $64.73 | $8.05 | 20,466,656 |
| 2016-02-01 | $66.63 | $68.18 | $66.16 | $67.59 | $8.41 | 19,179,984 |
| 2016-01-29 | $64.61 | $67.35 | $64.54 | $67.32 | $8.37 | 19,044,696 |
| 2016-01-28 | $64.87 | $64.98 | $62.46 | $64.61 | $8.04 | 21,347,232 |
| 2016-01-27 | $65.40 | $65.93 | $62.31 | $62.87 | $7.82 | 17,955,552 |
| 2016-01-26 | $65.49 | $66.68 | $64.41 | $66.19 | $8.23 | 10,908,616 |
| 2016-01-25 | $66.59 | $67.24 | $64.87 | $65.04 | $8.09 | 10,857,552 |
| 2016-01-22 | $65.75 | $67.02 | $65.42 | $66.99 | $8.33 | 15,371,552 |
| 2016-01-21 | $63.68 | $65.19 | $62.03 | $63.38 | $7.88 | 19,712,744 |
| 2016-01-20 | $61.66 | $64.54 | $58.80 | $63.23 | $7.86 | 35,763,536 |
| 2016-01-19 | $65.05 | $65.21 | $62.09 | $63.59 | $7.91 | 19,940,480 |
| 2016-01-15 | $62.97 | $64.73 | $61.60 | $63.32 | $7.88 | 32,507,392 |
| 2016-01-14 | $65.29 | $68.65 | $63.19 | $67.50 | $8.40 | 34,314,648 |
| 2016-01-13 | $70.11 | $70.44 | $64.54 | $64.78 | $8.06 | 25,445,112 |
| 2016-01-12 | $69.30 | $70.26 | $67.63 | $69.63 | $8.66 | 19,450,624 |
| 2016-01-11 | $68.55 | $68.92 | $65.95 | $68.05 | $8.46 | 20,884,160 |
| 2016-01-08 | $69.83 | $70.56 | $67.44 | $67.57 | $8.40 | 21,088,392 |
| 2016-01-07 | $70.19 | $72.00 | $68.65 | $68.77 | $8.55 | 24,305,728 |
| 2016-01-06 | $72.14 | $74.14 | $72.14 | $73.34 | $9.12 | 13,868,640 |
| 2016-01-05 | $75.68 | $75.94 | $74.05 | $74.69 | $9.29 | 13,272,728 |
| 2016-01-04 | $74.86 | $75.14 | $73.08 | $75.09 | $9.34 | 17,896,512 |
| 2015-12-31 | $79.70 | $80.01 | $78.30 | $78.36 | $9.75 | 10,348,392 |
| 2015-12-30 | $81.60 | $81.69 | $80.30 | $80.34 | $9.99 | 5,305,440 |
| 2015-12-29 | $80.22 | $82.12 | $80.18 | $81.75 | $10.17 | 7,599,960 |
| 2015-12-28 | $79.01 | $79.30 | $77.86 | $79.26 | $9.86 | 9,324,256 |
| 2015-12-24 | $79.40 | $79.85 | $79.32 | $79.41 | $9.88 | 3,760,280 |
| 2015-12-23 | $79.06 | $79.53 | $78.81 | $79.47 | $9.88 | 6,623,584 |
| 2015-12-22 | $78.07 | $78.49 | $77.28 | $78.29 | $9.74 | 7,811,128 |
| 2015-12-21 | $77.04 | $77.34 | $75.95 | $77.33 | $9.61 | 13,731,704 |
| 2015-12-18 | $78.08 | $78.47 | $75.68 | $75.77 | $9.42 | 17,033,176 |
| 2015-12-17 | $81.75 | $81.75 | $78.64 | $78.69 | $9.78 | 14,618,360 |
| 2015-12-16 | $79.72 | $81.26 | $78.04 | $80.93 | $10.06 | 16,195,376 |
| 2015-12-15 | $79.11 | $80.04 | $78.49 | $78.72 | $9.79 | 11,954,760 |
| 2015-12-14 | $76.87 | $77.82 | $74.64 | $77.82 | $9.67 | 19,197,992 |
| 2015-12-11 | $78.46 | $78.82 | $76.48 | $76.63 | $9.53 | 16,501,120 |
| 2015-12-10 | $79.96 | $81.34 | $79.46 | $80.29 | $9.98 | 12,808,056 |
| 2015-12-09 | $81.35 | $82.23 | $78.60 | $79.60 | $9.90 | 15,343,608 |
| 2015-12-08 | $80.38 | $82.59 | $80.28 | $82.11 | $10.21 | 9,500,560 |
| 2015-12-07 | $82.89 | $82.97 | $81.29 | $82.08 | $10.20 | 7,361,848 |
| 2015-12-04 | $79.54 | $83.08 | $79.28 | $82.79 | $10.29 | 12,742,960 |
| 2015-12-03 | $82.34 | $82.59 | $78.16 | $79.14 | $9.84 | 13,330,312 |
| 2015-12-02 | $83.06 | $83.77 | $81.66 | $81.96 | $10.19 | 8,432,704 |
| 2015-12-01 | $81.93 | $82.94 | $81.75 | $82.94 | $10.31 | 9,496,336 |
| 2015-11-30 | $82.15 | $82.20 | $80.78 | $81.31 | $10.11 | 8,875,184 |
| 2015-11-27 | $81.82 | $82.06 | $81.20 | $81.75 | $10.16 | 3,146,112 |
| 2015-11-25 | $81.57 | $81.80 | $81.17 | $81.49 | $10.13 | 6,935,488 |
| 2015-11-24 | $80.44 | $81.74 | $79.64 | $81.41 | $10.12 | 9,734,840 |
| 2015-11-23 | $81.99 | $82.64 | $80.82 | $81.51 | $10.13 | 7,486,568 |
| 2015-11-20 | $81.63 | $82.10 | $81.49 | $81.95 | $10.19 | 8,140,632 |
| 2015-11-19 | $80.85 | $81.63 | $80.61 | $80.88 | $10.05 | 11,269,712 |
| 2015-11-18 | $78.41 | $80.94 | $78.26 | $80.74 | $10.04 | 12,744,872 |
| 2015-11-17 | $78.00 | $78.92 | $77.40 | $77.80 | $9.67 | 15,436,560 |
| 2015-11-16 | $75.37 | $77.73 | $75.07 | $77.70 | $9.66 | 10,839,496 |
| 2015-11-13 | $77.98 | $78.13 | $75.45 | $75.55 | $9.39 | 15,157,456 |
| 2015-11-12 | $79.50 | $80.28 | $78.52 | $78.61 | $9.77 | 10,979,816 |
| 2015-11-11 | $80.85 | $81.59 | $79.92 | $80.19 | $9.97 | 8,182,152 |
| 2015-11-10 | $79.95 | $80.54 | $79.47 | $80.35 | $9.99 | 8,499,080 |
| 2015-11-09 | $81.95 | $82.15 | $79.79 | $80.84 | $10.05 | 11,046,064 |
| 2015-11-06 | $82.10 | $82.77 | $81.09 | $82.59 | $10.27 | 12,677,112 |
| 2015-11-05 | $83.00 | $83.45 | $81.60 | $82.39 | $10.24 | 8,058,464 |
| 2015-11-04 | $83.44 | $83.54 | $82.23 | $82.95 | $10.31 | 10,559,976 |
| 2015-11-03 | $82.00 | $83.46 | $81.76 | $82.93 | $10.31 | 6,722,112 |
| 2015-11-02 | $80.97 | $82.50 | $80.60 | $82.38 | $10.24 | 8,164,152 |
| 2015-10-30 | $81.30 | $81.59 | $80.50 | $80.54 | $10.01 | 10,600,944 |
| 2015-10-29 | $80.71 | $81.51 | $80.58 | $81.25 | $10.10 | 8,737,696 |
| 2015-10-28 | $80.48 | $81.50 | $79.16 | $81.50 | $10.13 | 14,398,808 |
| 2015-10-27 | $79.40 | $80.39 | $79.40 | $80.15 | $9.96 | 7,944,992 |
| 2015-10-26 | $79.59 | $80.15 | $79.04 | $79.88 | $9.93 | 9,638,832 |
| 2015-10-23 | $79.52 | $80.36 | $78.78 | $79.76 | $9.92 | 16,727,560 |
| 2015-10-22 | $73.83 | $75.63 | $73.46 | $75.54 | $9.39 | 18,817,936 |
| 2015-10-21 | $74.15 | $74.35 | $72.51 | $72.57 | $9.02 | 10,560,616 |
| 2015-10-20 | $74.02 | $74.27 | $73.00 | $73.50 | $9.14 | 9,397,000 |
| 2015-10-19 | $73.19 | $74.33 | $72.88 | $74.27 | $9.23 | 10,776,960 |
| 2015-10-16 | $73.07 | $73.47 | $72.41 | $73.44 | $9.13 | 10,665,808 |
| 2015-10-15 | $71.00 | $72.80 | $70.80 | $72.80 | $9.05 | 16,273,960 |
| 2015-10-14 | $70.69 | $71.40 | $69.87 | $70.49 | $8.76 | 12,418,008 |
| 2015-10-13 | $70.78 | $72.25 | $70.57 | $70.65 | $8.78 | 16,027,880 |
| 2015-10-12 | $71.58 | $71.88 | $71.06 | $71.64 | $8.91 | 8,295,936 |
| 2015-10-09 | $70.74 | $71.56 | $70.34 | $71.23 | $8.85 | 16,306,320 |
| 2015-10-08 | $69.54 | $70.88 | $68.21 | $70.64 | $8.78 | 23,530,296 |
| 2015-10-07 | $70.13 | $70.40 | $68.33 | $70.08 | $8.71 | 21,896,128 |
| 2015-10-06 | $69.64 | $70.06 | $68.19 | $69.30 | $8.61 | 14,808,544 |
| 2015-10-05 | $68.93 | $70.30 | $68.69 | $69.96 | $8.70 | 21,075,480 |
| 2015-10-02 | $63.88 | $68.01 | $63.47 | $67.95 | $8.45 | 23,065,176 |
| 2015-10-01 | $65.29 | $65.69 | $63.62 | $65.65 | $8.16 | 16,814,992 |
| 2015-09-30 | $64.03 | $65.26 | $63.53 | $65.05 | $8.09 | 22,849,160 |
| 2015-09-29 | $63.25 | $64.51 | $61.35 | $62.30 | $7.74 | 22,111,848 |
| 2015-09-28 | $66.10 | $66.22 | $62.53 | $62.92 | $7.82 | 21,251,392 |
| 2015-09-25 | $69.34 | $69.44 | $65.89 | $66.72 | $8.29 | 16,127,960 |
| 2015-09-24 | $66.98 | $68.37 | $65.89 | $67.92 | $8.44 | 19,382,968 |
| 2015-09-23 | $68.60 | $68.99 | $67.69 | $68.34 | $8.50 | 11,119,472 |
| 2015-09-22 | $68.18 | $68.70 | $66.98 | $68.30 | $8.49 | 16,592,480 |
| 2015-09-21 | $70.71 | $71.50 | $69.13 | $70.39 | $8.75 | 15,348,344 |
| 2015-09-18 | $69.80 | $71.62 | $69.72 | $69.98 | $8.70 | 14,758,480 |
| 2015-09-17 | $71.86 | $74.12 | $71.38 | $71.98 | $8.95 | 23,929,248 |
| 2015-09-16 | $71.17 | $72.06 | $70.66 | $71.91 | $8.94 | 14,556,864 |
| 2015-09-15 | $69.80 | $71.56 | $69.34 | $71.08 | $8.84 | 12,725,728 |
| 2015-09-14 | $70.42 | $70.44 | $68.97 | $69.47 | $8.64 | 8,479,488 |
| 2015-09-11 | $68.51 | $69.90 | $68.14 | $69.90 | $8.69 | 11,442,128 |
| 2015-09-10 | $67.53 | $70.05 | $67.42 | $69.12 | $8.59 | 16,462,472 |
| 2015-09-09 | $70.90 | $70.92 | $67.34 | $67.71 | $8.42 | 16,542,320 |
| 2015-09-08 | $68.12 | $69.40 | $67.54 | $69.23 | $8.61 | 13,113,208 |
| 2015-09-04 | $65.30 | $66.46 | $64.81 | $65.55 | $8.15 | 18,082,496 |
| 2015-09-03 | $68.42 | $69.28 | $66.80 | $67.12 | $8.34 | 15,034,288 |
| 2015-09-02 | $66.58 | $67.86 | $65.09 | $67.86 | $8.44 | 17,048,464 |
| 2015-09-01 | $65.16 | $67.15 | $63.65 | $64.37 | $8.00 | 26,118,504 |
| 2015-08-31 | $69.47 | $70.22 | $68.16 | $68.51 | $8.52 | 16,577,560 |
| 2015-08-28 | $69.62 | $70.74 | $69.23 | $70.32 | $8.74 | 17,888,304 |
| 2015-08-27 | $68.83 | $70.37 | $67.21 | $70.24 | $8.73 | 38,561,872 |
| 2015-08-26 | $64.29 | $67.13 | $61.80 | $66.88 | $8.31 | 31,286,856 |
| 2015-08-25 | $65.80 | $66.57 | $60.72 | $60.79 | $7.56 | 24,145,808 |
| 2015-08-24 | $55.85 | $66.50 | $55.00 | $61.51 | $7.65 | 31,374,760 |
| 2015-08-21 | $70.71 | $71.88 | $66.52 | $66.52 | $8.27 | 36,124,384 |
| 2015-08-20 | $75.55 | $76.06 | $72.70 | $72.76 | $9.04 | 28,555,760 |
| 2015-08-19 | $77.56 | $78.36 | $76.08 | $76.98 | $9.57 | 21,892,568 |
| 2015-08-18 | $78.61 | $78.73 | $77.80 | $78.03 | $9.70 | 9,415,056 |
| 2015-08-17 | $77.15 | $78.86 | $76.78 | $78.79 | $9.79 | 11,880,256 |
| 2015-08-14 | $76.95 | $77.75 | $76.64 | $77.50 | $9.63 | 11,219,496 |
| 2015-08-13 | $77.72 | $78.46 | $76.98 | $77.25 | $9.60 | 13,947,712 |
| 2015-08-12 | $75.98 | $77.87 | $74.35 | $77.53 | $9.64 | 22,975,488 |
| 2015-08-11 | $78.20 | $78.85 | $76.18 | $77.07 | $9.58 | 17,352,544 |
| 2015-08-10 | $78.24 | $79.40 | $78.24 | $79.05 | $9.83 | 14,360,704 |
| 2015-08-07 | $77.14 | $77.68 | $76.05 | $77.30 | $9.61 | 17,405,336 |
| 2015-08-06 | $80.18 | $80.42 | $76.80 | $77.56 | $9.64 | 16,832,600 |
| 2015-08-05 | $79.74 | $81.13 | $79.58 | $80.06 | $9.95 | 15,790,656 |