Qorvo Inc (QRVO) Exchange: NASDAQ
Data as of May 9, 2025
$73.19 ($0.82) 1.13%
Qorvo Inc - Daily Information
Click for more stock information on Qorvo Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $72.93 |
| Previous Close | $73.19 |
| High | $73.73 |
| Low | $71.73 |
| Adjusted Open | $72.93 |
| Previous Adjusted Close | $73.19 |
| Adjusted High | $73.73 |
| Adjusted Low | $71.73 |
Invest in Qorvo Inc (QRVO)
Key People Qorvo Inc
| Employee | Position |
|---|---|
| Robert A. Bruggeworth | President, Chief Executive Officer & Director |
| Paul J. Fego | Vice President-Global Operations |
| Mark Joseph Murphy | Chief Financial Officer |
| Todd Gillenwater | Chief Technology Officer & VP-Engineering |
| Steven Eric Creviston | Vice President & President-Mobile Products |
| James L. Klein | VP & President-Infrastructure & Defense Products |
| Hans Schwarz | Vice President-Business Development & Strategy |
| Cees Links | General Manager, Wireless Connectivity |
| Katie Caballero | Manager-Marketing Communications |
| Brandi Frye | Vice President-Marketing |
| Gina B. Harrison | Vice President & Corporate Controller |
| Douglas DeLieto | Vice President-Investor Relations |
| Debra Howard | Chief Human Resources Officer & Vice President |
| Jason K. Givens | Secretary & General Counsel |
| Ralph G. Quinsey | Chairman |
| Judy Bruner | Independent Director |
| Jeffery R. Gardner | Independent Director |
| John R. Harding | Independent Director |
| Hing-Yuen Ho | Independent Director |
| Roderick D. Nelson | Independent Director |
| Walden C. Rhines | Independent Director |
| Susan Louise Spradley | Independent Director |
Company Profile Qorvo Inc
Exchange: NASDAQ
IPO Date: June 3, 1997
Employees: 8,800
Sector: Technology
Industry: Semiconductors
Website: Qorvo Inc Website
Address: 1905 McMaster Blvd, Greensboro, NC 27410, United States
Historical Stock Data for Qorvo Inc (QRVO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $72.93 | $73.73 | $71.73 | $73.19 | $73.19 | 1,374,898 |
| 2025-05-08 | $71.64 | $74.21 | $71.64 | $72.37 | $72.37 | 2,436,864 |
| 2025-05-07 | $70.51 | $71.63 | $69.31 | $71.30 | $71.30 | 1,608,521 |
| 2025-05-06 | $70.02 | $70.45 | $69.03 | $70.31 | $70.31 | 2,192,956 |
| 2025-05-05 | $69.95 | $71.50 | $69.51 | $70.72 | $70.72 | 2,018,828 |
| 2025-05-02 | $71.74 | $72.69 | $70.59 | $70.90 | $70.90 | 1,955,708 |
| 2025-05-01 | $71.92 | $72.13 | $69.42 | $69.81 | $69.81 | 2,956,683 |
| 2025-04-30 | $67.95 | $71.84 | $67.09 | $71.67 | $71.67 | 6,059,660 |
| 2025-04-29 | $63.06 | $63.79 | $62.34 | $62.65 | $62.65 | 3,292,689 |
| 2025-04-28 | $63.51 | $64.71 | $62.55 | $63.80 | $63.80 | 2,218,863 |
| 2025-04-25 | $62.54 | $64.37 | $62.29 | $63.78 | $63.78 | 989,192 |
| 2025-04-24 | $61.74 | $63.71 | $60.92 | $63.51 | $63.51 | 1,894,352 |
| 2025-04-23 | $62.00 | $62.72 | $59.58 | $59.91 | $59.91 | 2,073,065 |
| 2025-04-22 | $58.23 | $60.11 | $58.23 | $59.12 | $59.12 | 2,254,652 |
| 2025-04-21 | $56.06 | $58.33 | $56.00 | $58.20 | $58.20 | 1,899,088 |
| 2025-04-17 | $57.41 | $58.02 | $56.20 | $57.63 | $57.63 | 1,332,007 |
| 2025-04-16 | $56.05 | $57.65 | $54.49 | $56.82 | $56.82 | 3,235,059 |
| 2025-04-15 | $58.88 | $59.53 | $57.65 | $57.81 | $57.81 | 2,985,817 |
| 2025-04-14 | $58.41 | $59.86 | $57.60 | $58.93 | $58.93 | 2,345,418 |
| 2025-04-11 | $54.06 | $56.64 | $52.62 | $56.27 | $56.27 | 2,075,928 |
| 2025-04-10 | $59.06 | $59.55 | $53.10 | $55.12 | $55.12 | 2,973,841 |
| 2025-04-09 | $51.36 | $62.56 | $50.33 | $62.11 | $62.11 | 6,423,910 |
| 2025-04-08 | $58.63 | $58.73 | $49.46 | $50.81 | $50.81 | 6,468,744 |
| 2025-04-07 | $55.12 | $61.12 | $53.18 | $56.39 | $56.39 | 5,924,813 |
| 2025-04-04 | $58.17 | $58.75 | $53.90 | $56.35 | $56.35 | 4,493,670 |
| 2025-04-03 | $68.68 | $69.54 | $60.89 | $61.09 | $61.09 | 3,453,351 |
| 2025-04-02 | $71.26 | $73.65 | $70.99 | $72.64 | $72.64 | 913,604 |
| 2025-04-01 | $72.10 | $72.68 | $70.72 | $72.23 | $72.23 | 1,130,239 |
| 2025-03-31 | $70.19 | $72.70 | $69.70 | $72.41 | $72.41 | 1,634,112 |
| 2025-03-28 | $73.31 | $73.93 | $71.10 | $71.50 | $71.50 | 2,241,767 |
| 2025-03-27 | $74.05 | $74.54 | $72.87 | $73.69 | $73.69 | 1,353,509 |
| 2025-03-26 | $75.35 | $76.08 | $74.14 | $75.00 | $75.00 | 1,572,110 |
| 2025-03-25 | $72.52 | $75.86 | $72.44 | $75.63 | $75.63 | 2,634,666 |
| 2025-03-24 | $73.61 | $74.54 | $72.46 | $72.91 | $72.91 | 1,840,449 |
| 2025-03-21 | $71.56 | $73.38 | $70.78 | $71.80 | $71.80 | 11,976,373 |
| 2025-03-20 | $71.56 | $73.04 | $71.04 | $72.36 | $72.36 | 1,648,153 |
| 2025-03-19 | $72.53 | $73.26 | $71.50 | $72.18 | $72.18 | 1,547,921 |
| 2025-03-18 | $72.48 | $72.79 | $71.76 | $72.02 | $72.02 | 1,453,160 |
| 2025-03-17 | $71.44 | $73.72 | $71.44 | $73.02 | $73.02 | 1,337,083 |
| 2025-03-14 | $69.98 | $71.70 | $69.74 | $71.39 | $71.39 | 1,557,031 |
| 2025-03-13 | $69.32 | $70.06 | $67.34 | $69.12 | $69.12 | 1,943,742 |
| 2025-03-12 | $71.49 | $72.33 | $69.15 | $69.32 | $69.32 | 2,078,335 |
| 2025-03-11 | $74.15 | $74.34 | $69.89 | $71.06 | $71.06 | 2,412,350 |
| 2025-03-10 | $75.06 | $76.21 | $73.04 | $74.08 | $74.08 | 2,511,406 |
| 2025-03-07 | $71.76 | $76.98 | $71.58 | $76.80 | $76.80 | 2,995,533 |
| 2025-03-06 | $69.70 | $71.91 | $69.58 | $71.20 | $71.20 | 2,247,191 |
| 2025-03-05 | $69.64 | $71.50 | $69.25 | $71.14 | $71.14 | 1,884,873 |
| 2025-03-04 | $69.01 | $70.92 | $68.14 | $69.27 | $69.27 | 2,558,404 |
| 2025-03-03 | $74.01 | $74.01 | $69.30 | $69.62 | $69.62 | 2,843,408 |
| 2025-02-28 | $70.39 | $72.86 | $69.91 | $72.69 | $72.69 | 7,175,600 |
| 2025-02-27 | $74.72 | $75.05 | $70.90 | $70.96 | $70.96 | 2,175,825 |
| 2025-02-26 | $75.55 | $76.54 | $74.25 | $74.54 | $74.54 | 1,518,341 |
| 2025-02-25 | $75.12 | $76.88 | $74.75 | $75.12 | $75.12 | 1,979,362 |
| 2025-02-24 | $76.19 | $76.65 | $74.70 | $75.27 | $75.27 | 1,638,072 |
| 2025-02-21 | $77.44 | $77.85 | $75.24 | $76.07 | $76.07 | 1,957,644 |
| 2025-02-20 | $79.00 | $79.92 | $76.88 | $77.10 | $77.10 | 1,606,907 |
| 2025-02-19 | $77.82 | $80.17 | $77.22 | $78.89 | $78.89 | 2,191,778 |
| 2025-02-18 | $76.57 | $78.45 | $76.49 | $77.96 | $77.96 | 1,671,891 |
| 2025-02-14 | $77.62 | $78.42 | $76.04 | $76.16 | $76.16 | 1,438,824 |
| 2025-02-13 | $77.06 | $78.14 | $76.27 | $77.49 | $77.49 | 1,472,849 |
| 2025-02-12 | $75.43 | $77.45 | $75.27 | $77.01 | $77.01 | 1,426,731 |
| 2025-02-11 | $76.35 | $77.58 | $76.22 | $76.66 | $76.66 | 1,187,393 |
| 2025-02-10 | $77.70 | $77.70 | $76.11 | $77.26 | $77.26 | 1,600,396 |
| 2025-02-07 | $78.89 | $79.02 | $76.33 | $77.03 | $77.03 | 2,508,082 |
| 2025-02-06 | $78.75 | $80.92 | $76.58 | $78.89 | $78.89 | 3,452,846 |
| 2025-02-05 | $81.70 | $82.96 | $81.06 | $82.59 | $82.59 | 1,983,768 |
| 2025-02-04 | $81.42 | $83.29 | $81.42 | $81.89 | $81.89 | 1,532,091 |
| 2025-02-03 | $81.78 | $83.86 | $80.64 | $81.66 | $81.66 | 2,210,019 |
| 2025-01-31 | $84.50 | $85.04 | $82.03 | $82.98 | $82.98 | 2,404,667 |
| 2025-01-30 | $86.00 | $86.26 | $82.62 | $83.72 | $83.72 | 3,168,381 |
| 2025-01-29 | $84.21 | $88.41 | $82.51 | $86.03 | $86.03 | 6,015,989 |
| 2025-01-28 | $88.30 | $89.18 | $85.29 | $85.78 | $85.78 | 5,749,386 |
| 2025-01-27 | $90.16 | $91.03 | $87.00 | $87.63 | $87.63 | 4,335,854 |
| 2025-01-24 | $90.58 | $91.33 | $88.45 | $88.94 | $88.94 | 3,889,812 |
| 2025-01-23 | $86.82 | $90.92 | $86.76 | $90.57 | $90.57 | 3,604,024 |
| 2025-01-22 | $87.86 | $89.07 | $86.72 | $87.09 | $87.09 | 2,339,054 |
| 2025-01-21 | $87.39 | $89.13 | $85.53 | $87.58 | $87.58 | 5,004,404 |
| 2025-01-17 | $78.00 | $84.48 | $77.21 | $84.21 | $84.21 | 10,027,136 |
| 2025-01-16 | $74.51 | $74.73 | $73.33 | $73.59 | $73.59 | 1,654,952 |
| 2025-01-15 | $73.81 | $75.05 | $73.61 | $74.16 | $74.16 | 1,483,017 |
| 2025-01-14 | $72.40 | $73.03 | $71.75 | $72.82 | $72.82 | 3,959,387 |
| 2025-01-13 | $71.69 | $72.22 | $70.35 | $71.91 | $71.91 | 3,144,343 |
| 2025-01-10 | $72.65 | $72.91 | $71.27 | $71.69 | $71.69 | 5,330,065 |
| 2025-01-08 | $73.13 | $73.33 | $71.83 | $73.08 | $73.08 | 3,260,837 |
| 2025-01-07 | $72.68 | $74.20 | $72.36 | $73.63 | $73.63 | 2,607,889 |
| 2025-01-06 | $71.10 | $72.87 | $71.07 | $72.14 | $72.14 | 2,669,606 |
| 2025-01-03 | $69.90 | $71.10 | $69.30 | $70.63 | $70.63 | 3,891,410 |
| 2025-01-02 | $70.72 | $70.98 | $69.20 | $69.76 | $69.76 | 1,849,319 |
| 2024-12-31 | $70.00 | $70.39 | $69.21 | $69.93 | $69.93 | 2,671,194 |
| 2024-12-30 | $70.58 | $70.58 | $69.09 | $69.73 | $69.73 | 2,339,477 |
| 2024-12-27 | $71.79 | $71.80 | $70.69 | $71.42 | $71.42 | 2,038,269 |
| 2024-12-26 | $71.00 | $72.25 | $70.42 | $71.63 | $71.63 | 1,845,999 |
| 2024-12-24 | $71.78 | $72.20 | $70.81 | $71.50 | $71.50 | 973,753 |
| 2024-12-23 | $70.82 | $72.98 | $70.74 | $71.54 | $71.54 | 4,348,980 |
| 2024-12-20 | $68.91 | $71.32 | $68.18 | $70.85 | $70.85 | 30,048,964 |
| 2024-12-19 | $68.69 | $69.73 | $68.40 | $68.80 | $68.80 | 4,105,257 |
| 2024-12-18 | $71.05 | $71.32 | $68.10 | $68.50 | $68.50 | 3,854,373 |
| 2024-12-17 | $70.27 | $71.32 | $69.82 | $70.95 | $70.95 | 2,823,908 |
| 2024-12-16 | $69.48 | $70.89 | $68.51 | $70.30 | $70.30 | 2,632,741 |
| 2024-12-13 | $70.15 | $70.25 | $68.14 | $69.59 | $69.59 | 2,631,489 |
| 2024-12-12 | $68.32 | $69.92 | $67.71 | $69.64 | $69.64 | 1,876,953 |
| 2024-12-11 | $69.00 | $69.72 | $68.70 | $69.06 | $69.06 | 1,622,707 |
| 2024-12-10 | $70.26 | $70.26 | $68.32 | $68.60 | $68.60 | 1,783,391 |
| 2024-12-09 | $67.85 | $70.84 | $67.30 | $69.51 | $69.51 | 2,340,370 |
| 2024-12-06 | $69.19 | $69.58 | $64.54 | $68.33 | $68.33 | 4,500,641 |
| 2024-12-05 | $70.15 | $70.57 | $68.45 | $68.69 | $68.69 | 1,359,792 |
| 2024-12-04 | $71.77 | $71.77 | $69.88 | $70.08 | $70.08 | 1,692,355 |
| 2024-12-03 | $70.22 | $70.71 | $69.88 | $70.43 | $70.43 | 1,572,265 |
| 2024-12-02 | $69.32 | $71.55 | $69.25 | $70.80 | $70.80 | 1,922,733 |
| 2024-11-29 | $68.53 | $70.12 | $68.50 | $69.05 | $69.05 | 1,018,930 |
| 2024-11-27 | $68.17 | $69.00 | $67.79 | $68.40 | $68.40 | 1,249,861 |
| 2024-11-26 | $69.95 | $69.95 | $67.58 | $68.15 | $68.15 | 2,353,896 |
| 2024-11-25 | $70.11 | $70.78 | $69.36 | $69.71 | $69.71 | 2,250,665 |
| 2024-11-22 | $68.00 | $69.46 | $67.94 | $69.25 | $69.25 | 1,885,884 |
| 2024-11-21 | $66.05 | $67.93 | $65.28 | $67.87 | $67.87 | 3,630,684 |
| 2024-11-20 | $65.76 | $67.30 | $64.98 | $65.66 | $65.66 | 2,100,566 |
| 2024-11-19 | $65.72 | $66.60 | $65.72 | $66.28 | $66.28 | 1,343,142 |
| 2024-11-18 | $65.86 | $66.92 | $65.62 | $66.32 | $66.32 | 1,619,383 |
| 2024-11-15 | $65.63 | $66.58 | $65.50 | $65.61 | $65.61 | 1,893,064 |
| 2024-11-14 | $66.10 | $66.79 | $65.66 | $66.30 | $66.30 | 1,769,853 |
| 2024-11-13 | $66.46 | $67.02 | $65.35 | $65.60 | $65.60 | 1,974,603 |
| 2024-11-12 | $67.80 | $68.85 | $67.16 | $67.27 | $67.27 | 1,728,712 |
| 2024-11-11 | $70.20 | $70.20 | $67.94 | $68.74 | $68.74 | 2,532,877 |
| 2024-11-08 | $71.75 | $71.97 | $70.19 | $70.35 | $70.35 | 1,548,255 |
| 2024-11-07 | $73.05 | $73.50 | $71.80 | $72.06 | $72.06 | 2,191,010 |
| 2024-11-06 | $72.38 | $73.79 | $72.12 | $72.86 | $72.86 | 1,659,669 |
| 2024-11-05 | $70.93 | $72.41 | $70.90 | $71.80 | $71.80 | 1,209,118 |
| 2024-11-04 | $71.48 | $72.60 | $71.00 | $71.37 | $71.37 | 1,688,435 |
| 2024-11-01 | $71.25 | $73.08 | $71.25 | $71.86 | $71.86 | 2,131,088 |
| 2024-10-31 | $73.20 | $74.45 | $70.39 | $71.26 | $71.26 | 4,446,836 |
| 2024-10-30 | $78.01 | $78.01 | $71.31 | $73.04 | $73.04 | 10,436,907 |
| 2024-10-29 | $99.79 | $100.92 | $99.14 | $100.48 | $100.48 | 2,704,792 |
| 2024-10-28 | $99.15 | $101.11 | $98.88 | $100.26 | $100.26 | 1,306,604 |
| 2024-10-25 | $99.72 | $100.70 | $98.88 | $99.01 | $99.01 | 1,325,159 |
| 2024-10-24 | $100.96 | $101.27 | $98.91 | $99.53 | $99.53 | 1,013,421 |
| 2024-10-23 | $100.82 | $101.76 | $98.45 | $100.24 | $100.24 | 1,321,685 |
| 2024-10-22 | $101.21 | $101.48 | $99.70 | $100.80 | $100.80 | 1,082,477 |
| 2024-10-21 | $103.49 | $103.75 | $101.34 | $102.20 | $102.20 | 793,126 |
| 2024-10-18 | $105.39 | $105.39 | $103.51 | $104.50 | $104.50 | 751,904 |
| 2024-10-17 | $105.90 | $106.25 | $104.24 | $104.28 | $104.28 | 1,191,080 |
| 2024-10-16 | $105.83 | $105.95 | $103.61 | $104.00 | $104.00 | 823,651 |
| 2024-10-15 | $105.00 | $107.33 | $102.95 | $103.58 | $103.58 | 2,262,956 |
| 2024-10-14 | $102.50 | $104.76 | $101.59 | $104.58 | $104.58 | 1,230,354 |
| 2024-10-11 | $99.75 | $101.93 | $99.75 | $101.83 | $101.83 | 919,139 |
| 2024-10-10 | $100.39 | $101.68 | $99.26 | $101.50 | $101.50 | 875,803 |
| 2024-10-09 | $100.14 | $102.22 | $100.04 | $102.16 | $102.16 | 791,085 |
| 2024-10-08 | $100.62 | $101.16 | $99.05 | $100.41 | $100.41 | 996,127 |
| 2024-10-07 | $101.10 | $101.45 | $99.48 | $100.36 | $100.36 | 839,934 |
| 2024-10-04 | $103.37 | $103.84 | $101.04 | $102.00 | $102.00 | 978,277 |
| 2024-10-03 | $101.80 | $102.59 | $100.19 | $101.68 | $101.68 | 1,208,585 |
| 2024-10-02 | $100.83 | $103.07 | $100.31 | $102.15 | $102.15 | 958,794 |
| 2024-10-01 | $101.55 | $102.37 | $99.26 | $99.78 | $99.78 | 1,911,684 |
| 2024-09-30 | $102.53 | $104.00 | $101.67 | $103.30 | $103.30 | 1,229,912 |
| 2024-09-27 | $105.53 | $105.54 | $103.06 | $103.60 | $103.60 | 1,115,681 |
| 2024-09-26 | $106.27 | $106.27 | $101.50 | $104.96 | $104.96 | 2,480,331 |
| 2024-09-25 | $102.38 | $103.02 | $101.11 | $102.49 | $102.49 | 1,047,656 |
| 2024-09-24 | $103.71 | $105.00 | $102.71 | $102.97 | $102.97 | 1,138,818 |
| 2024-09-23 | $102.87 | $102.87 | $101.16 | $102.18 | $102.18 | 786,741 |
| 2024-09-20 | $101.91 | $102.81 | $100.54 | $102.26 | $102.26 | 2,669,801 |
| 2024-09-19 | $102.69 | $104.35 | $101.55 | $103.17 | $103.17 | 1,567,625 |
| 2024-09-18 | $100.50 | $101.74 | $99.40 | $99.80 | $99.80 | 1,752,472 |
| 2024-09-17 | $102.07 | $102.30 | $99.30 | $100.00 | $100.00 | 1,507,172 |
| 2024-09-16 | $104.70 | $105.00 | $98.72 | $100.46 | $100.46 | 2,771,859 |
| 2024-09-13 | $106.59 | $108.44 | $106.15 | $107.65 | $107.65 | 911,883 |
| 2024-09-12 | $106.41 | $106.41 | $104.08 | $105.61 | $105.61 | 833,843 |
| 2024-09-11 | $104.85 | $107.37 | $102.43 | $107.17 | $107.17 | 1,518,809 |
| 2024-09-10 | $104.80 | $104.80 | $102.43 | $104.54 | $104.54 | 1,051,433 |
| 2024-09-09 | $105.77 | $107.16 | $104.60 | $105.27 | $105.27 | 1,158,091 |
| 2024-09-06 | $107.67 | $108.20 | $103.47 | $104.35 | $104.35 | 1,745,872 |
| 2024-09-05 | $107.58 | $109.78 | $106.99 | $108.08 | $108.08 | 921,392 |
| 2024-09-04 | $107.64 | $110.73 | $107.10 | $108.85 | $108.85 | 929,190 |
| 2024-09-03 | $113.84 | $113.88 | $107.32 | $108.11 | $108.11 | 1,824,821 |
| 2024-08-30 | $116.27 | $116.77 | $114.03 | $115.89 | $115.89 | 1,760,272 |
| 2024-08-29 | $112.64 | $117.90 | $112.64 | $113.87 | $113.87 | 1,451,646 |
| 2024-08-28 | $113.02 | $113.92 | $110.72 | $112.26 | $112.26 | 818,258 |
| 2024-08-27 | $112.02 | $114.34 | $111.36 | $113.67 | $113.67 | 881,121 |
| 2024-08-26 | $115.20 | $115.25 | $111.59 | $112.39 | $112.39 | 1,012,180 |
| 2024-08-23 | $112.08 | $115.95 | $111.31 | $115.52 | $115.52 | 1,271,114 |
| 2024-08-22 | $113.21 | $113.56 | $109.47 | $110.43 | $110.43 | 985,809 |
| 2024-08-21 | $111.80 | $113.49 | $111.59 | $112.92 | $112.92 | 698,018 |
| 2024-08-20 | $112.51 | $113.00 | $110.69 | $111.23 | $111.23 | 911,055 |
| 2024-08-19 | $110.66 | $112.43 | $109.69 | $112.34 | $112.34 | 1,217,460 |
| 2024-08-16 | $111.00 | $112.52 | $110.70 | $111.18 | $111.18 | 921,645 |
| 2024-08-15 | $109.73 | $113.00 | $109.64 | $112.38 | $112.38 | 1,651,578 |
| 2024-08-14 | $111.08 | $111.55 | $108.10 | $108.52 | $108.52 | 988,032 |
| 2024-08-13 | $108.09 | $111.10 | $107.53 | $111.01 | $111.01 | 1,300,537 |
| 2024-08-12 | $106.72 | $109.02 | $106.23 | $107.28 | $107.28 | 963,689 |
| 2024-08-09 | $104.94 | $107.36 | $104.89 | $106.20 | $106.20 | 854,451 |
| 2024-08-08 | $103.77 | $107.88 | $101.64 | $107.08 | $107.08 | 1,653,346 |
| 2024-08-07 | $105.99 | $106.83 | $100.03 | $100.60 | $100.60 | 1,310,617 |
| 2024-08-06 | $104.94 | $106.47 | $102.92 | $103.02 | $103.02 | 1,300,455 |
| 2024-08-05 | $103.58 | $106.91 | $102.13 | $104.61 | $104.61 | 1,885,099 |
| 2024-08-02 | $108.55 | $110.54 | $107.26 | $107.93 | $107.93 | 2,386,253 |
| 2024-08-01 | $118.04 | $119.08 | $109.21 | $110.65 | $110.65 | 2,676,729 |
| 2024-07-31 | $121.50 | $121.94 | $111.79 | $119.80 | $119.80 | 3,835,280 |
| 2024-07-30 | $122.66 | $123.41 | $118.64 | $119.46 | $119.46 | 2,788,730 |
| 2024-07-29 | $122.62 | $124.87 | $122.31 | $122.47 | $122.47 | 1,185,389 |
| 2024-07-26 | $121.62 | $123.66 | $120.38 | $122.01 | $122.01 | 1,098,962 |
| 2024-07-25 | $119.71 | $122.79 | $118.21 | $118.67 | $118.67 | 1,704,879 |
| 2024-07-24 | $124.26 | $125.24 | $119.85 | $120.04 | $120.04 | 1,682,626 |
| 2024-07-23 | $124.31 | $125.30 | $123.98 | $125.14 | $125.14 | 865,742 |
| 2024-07-22 | $124.88 | $125.88 | $122.76 | $125.49 | $125.49 | 1,145,832 |
| 2024-07-19 | $124.36 | $124.39 | $121.12 | $121.80 | $121.80 | 1,178,199 |
| 2024-07-18 | $125.53 | $127.19 | $123.19 | $124.59 | $124.59 | 1,046,985 |
| 2024-07-17 | $126.00 | $128.97 | $123.43 | $123.59 | $123.59 | 2,167,649 |
| 2024-07-16 | $126.83 | $130.99 | $126.51 | $129.21 | $129.21 | 1,394,062 |
| 2024-07-15 | $123.98 | $127.50 | $123.67 | $126.32 | $126.32 | 1,285,786 |
| 2024-07-12 | $122.82 | $125.30 | $122.08 | $122.80 | $122.80 | 1,159,608 |
| 2024-07-11 | $125.72 | $125.74 | $122.34 | $122.51 | $122.51 | 1,064,667 |
| 2024-07-10 | $120.69 | $125.21 | $120.30 | $124.95 | $124.95 | 1,235,556 |
| 2024-07-09 | $120.55 | $120.78 | $118.02 | $119.69 | $119.69 | 915,841 |
| 2024-07-08 | $118.75 | $121.88 | $118.75 | $120.82 | $120.82 | 942,434 |
| 2024-07-05 | $118.13 | $119.33 | $116.14 | $118.75 | $118.75 | 907,005 |
| 2024-07-03 | $119.13 | $119.45 | $116.55 | $117.13 | $117.13 | 1,129,398 |
| 2024-07-02 | $117.67 | $119.48 | $117.00 | $118.90 | $118.90 | 1,070,004 |
| 2024-07-01 | $116.94 | $118.05 | $115.39 | $117.81 | $117.81 | 1,044,673 |
| 2024-06-28 | $113.50 | $116.44 | $113.35 | $116.04 | $116.04 | 2,010,727 |
| 2024-06-27 | $113.83 | $114.22 | $111.00 | $112.39 | $112.39 | 1,049,241 |
| 2024-06-26 | $115.09 | $116.11 | $112.32 | $113.84 | $113.84 | 1,158,620 |
| 2024-06-25 | $114.20 | $115.61 | $112.90 | $115.43 | $115.43 | 1,413,634 |
| 2024-06-24 | $112.18 | $115.51 | $112.18 | $113.53 | $113.53 | 1,299,711 |
| 2024-06-21 | $112.56 | $113.88 | $110.63 | $113.52 | $113.52 | 3,883,734 |
| 2024-06-20 | $114.71 | $115.26 | $112.41 | $112.91 | $112.91 | 1,573,392 |
| 2024-06-18 | $114.01 | $115.80 | $113.59 | $114.71 | $114.71 | 1,106,606 |
| 2024-06-17 | $112.36 | $114.96 | $111.06 | $114.20 | $114.20 | 1,124,277 |
| 2024-06-14 | $112.36 | $113.57 | $111.11 | $112.38 | $112.38 | 1,408,227 |
| 2024-06-13 | $107.65 | $113.78 | $107.56 | $113.36 | $113.36 | 2,444,640 |
| 2024-06-12 | $106.05 | $109.43 | $105.55 | $108.72 | $108.72 | 2,736,249 |
| 2024-06-11 | $101.56 | $104.13 | $100.42 | $104.07 | $104.07 | 1,468,179 |
| 2024-06-10 | $98.85 | $103.50 | $98.85 | $102.36 | $102.36 | 2,263,117 |
| 2024-06-07 | $99.45 | $100.28 | $98.80 | $99.49 | $99.49 | 769,885 |
| 2024-06-06 | $98.98 | $100.56 | $98.24 | $99.98 | $99.98 | 1,174,975 |
| 2024-06-05 | $98.65 | $99.72 | $97.67 | $99.64 | $99.64 | 1,022,665 |
| 2024-06-04 | $97.89 | $98.09 | $96.70 | $97.70 | $97.70 | 1,092,682 |
| 2024-06-03 | $99.00 | $99.00 | $96.24 | $97.89 | $97.89 | 1,240,653 |
| 2024-05-31 | $97.22 | $98.44 | $95.17 | $98.39 | $98.39 | 1,250,529 |
| 2024-05-30 | $96.57 | $97.33 | $96.00 | $97.09 | $97.09 | 916,912 |
| 2024-05-29 | $96.00 | $97.33 | $96.00 | $96.28 | $96.28 | 1,099,563 |
| 2024-05-28 | $99.41 | $99.41 | $97.69 | $98.18 | $98.18 | 1,259,717 |
| 2024-05-24 | $97.81 | $98.59 | $97.21 | $98.29 | $98.29 | 1,000,194 |
| 2024-05-23 | $100.00 | $100.00 | $95.68 | $96.86 | $96.86 | 1,609,614 |
| 2024-05-22 | $99.00 | $99.97 | $98.23 | $99.55 | $99.55 | 1,180,370 |
| 2024-05-21 | $97.47 | $98.47 | $96.97 | $97.99 | $97.99 | 734,003 |
| 2024-05-20 | $98.61 | $99.62 | $98.38 | $98.68 | $98.68 | 865,179 |
| 2024-05-17 | $100.14 | $100.31 | $97.42 | $98.43 | $98.43 | 1,096,327 |
| 2024-05-16 | $99.38 | $100.68 | $98.92 | $99.51 | $99.51 | 1,149,939 |
| 2024-05-15 | $99.31 | $99.98 | $98.91 | $99.91 | $99.91 | 1,195,547 |
| 2024-05-14 | $98.90 | $99.49 | $98.41 | $99.05 | $99.05 | 922,156 |
| 2024-05-13 | $98.00 | $99.30 | $97.92 | $98.35 | $98.35 | 1,113,470 |
| 2024-05-10 | $97.68 | $97.91 | $96.68 | $97.69 | $97.69 | 816,275 |
| 2024-05-09 | $95.71 | $97.45 | $95.11 | $97.02 | $97.02 | 1,205,380 |
| 2024-05-08 | $95.50 | $97.47 | $94.87 | $96.02 | $96.02 | 1,401,319 |
| 2024-05-07 | $96.84 | $97.67 | $96.11 | $96.75 | $96.75 | 1,429,937 |
| 2024-05-06 | $96.33 | $97.16 | $95.39 | $96.21 | $96.21 | 2,052,560 |
| 2024-05-03 | $96.52 | $97.30 | $95.41 | $95.95 | $95.95 | 2,424,521 |
| 2024-05-02 | $101.93 | $103.00 | $94.34 | $95.67 | $95.67 | 5,929,214 |
| 2024-05-01 | $113.64 | $116.23 | $111.81 | $111.89 | $111.89 | 2,943,374 |
| 2024-04-30 | $118.57 | $119.05 | $116.74 | $116.84 | $116.84 | 1,288,219 |
| 2024-04-29 | $115.99 | $118.90 | $115.99 | $118.83 | $118.83 | 1,040,977 |
| 2024-04-26 | $114.70 | $117.10 | $114.60 | $116.75 | $116.75 | 1,042,948 |
| 2024-04-25 | $112.72 | $115.59 | $111.73 | $114.70 | $114.70 | 1,261,245 |
| 2024-04-24 | $111.03 | $113.53 | $110.64 | $112.15 | $112.15 | 1,551,856 |
| 2024-04-23 | $107.19 | $108.85 | $107.15 | $107.98 | $107.98 | 1,001,751 |
| 2024-04-22 | $105.63 | $107.80 | $104.98 | $107.12 | $107.12 | 1,216,142 |
| 2024-04-19 | $107.43 | $107.72 | $104.27 | $104.88 | $104.88 | 1,236,125 |
| 2024-04-18 | $109.06 | $110.06 | $107.76 | $107.84 | $107.84 | 1,482,109 |
| 2024-04-17 | $111.51 | $111.68 | $109.47 | $109.95 | $109.95 | 1,385,972 |
| 2024-04-16 | $110.21 | $112.11 | $110.21 | $111.15 | $111.15 | 957,959 |
| 2024-04-15 | $112.64 | $112.99 | $109.05 | $110.07 | $110.07 | 1,224,008 |
| 2024-04-12 | $113.49 | $114.39 | $110.95 | $111.36 | $111.36 | 1,222,673 |
| 2024-04-11 | $114.17 | $116.33 | $112.71 | $115.81 | $115.81 | 794,323 |
| 2024-04-10 | $113.80 | $115.27 | $112.57 | $113.38 | $113.38 | 926,582 |
| 2024-04-09 | $115.51 | $116.63 | $114.73 | $116.49 | $116.49 | 833,676 |
| 2024-04-08 | $114.57 | $115.52 | $113.38 | $114.46 | $114.46 | 639,991 |
| 2024-04-05 | $112.67 | $115.17 | $112.67 | $115.09 | $115.09 | 758,907 |
| 2024-04-04 | $116.00 | $116.64 | $112.53 | $113.00 | $113.00 | 1,241,879 |
| 2024-04-03 | $112.90 | $115.50 | $112.85 | $114.90 | $114.90 | 775,279 |
| 2024-04-02 | $113.00 | $114.15 | $112.27 | $113.80 | $113.80 | 862,544 |
| 2024-04-01 | $115.21 | $116.68 | $113.63 | $114.15 | $114.15 | 834,443 |
| 2024-03-28 | $114.91 | $115.80 | $114.14 | $114.83 | $114.83 | 1,142,337 |
| 2024-03-27 | $113.48 | $114.72 | $112.41 | $114.60 | $114.60 | 949,761 |
| 2024-03-26 | $113.41 | $115.00 | $112.55 | $112.64 | $112.64 | 893,188 |
| 2024-03-25 | $112.93 | $114.21 | $112.18 | $113.75 | $113.75 | 771,212 |
| 2024-03-22 | $114.73 | $115.76 | $114.24 | $114.38 | $114.38 | 539,369 |
| 2024-03-21 | $115.83 | $117.88 | $114.76 | $115.38 | $115.38 | 1,271,072 |
| 2024-03-20 | $110.72 | $114.22 | $110.32 | $113.52 | $113.52 | 1,069,845 |
| 2024-03-19 | $110.54 | $111.20 | $109.08 | $110.80 | $110.80 | 1,314,171 |
| 2024-03-18 | $112.84 | $113.48 | $110.99 | $111.28 | $111.28 | 1,320,487 |
| 2024-03-15 | $111.77 | $113.19 | $111.58 | $111.85 | $111.85 | 2,416,185 |
| 2024-03-14 | $115.69 | $116.44 | $112.45 | $113.58 | $113.58 | 1,603,505 |
| 2024-03-13 | $119.21 | $120.18 | $115.68 | $116.13 | $116.13 | 1,346,321 |
| 2024-03-12 | $118.44 | $120.39 | $116.65 | $120.17 | $120.17 | 1,000,243 |
| 2024-03-11 | $115.22 | $117.53 | $114.95 | $117.49 | $117.49 | 902,736 |
| 2024-03-08 | $119.01 | $119.75 | $116.05 | $116.07 | $116.07 | 1,384,762 |
| 2024-03-07 | $116.94 | $119.96 | $116.82 | $118.79 | $118.79 | 1,137,968 |
| 2024-03-06 | $115.00 | $118.73 | $114.97 | $115.89 | $115.89 | 1,235,543 |
| 2024-03-05 | $119.22 | $119.22 | $112.26 | $113.29 | $113.29 | 1,406,878 |
| 2024-03-04 | $121.00 | $121.65 | $119.62 | $120.22 | $120.22 | 1,337,372 |
| 2024-03-01 | $115.00 | $120.26 | $114.97 | $119.62 | $119.62 | 1,803,999 |
| 2024-02-29 | $113.65 | $114.77 | $112.40 | $114.55 | $114.55 | 1,153,049 |
| 2024-02-28 | $112.78 | $113.43 | $111.88 | $112.05 | $112.05 | 624,345 |
| 2024-02-27 | $113.88 | $114.78 | $113.73 | $114.01 | $114.01 | 561,686 |
| 2024-02-26 | $113.71 | $114.25 | $113.41 | $113.52 | $113.52 | 592,386 |
| 2024-02-23 | $113.42 | $113.96 | $112.68 | $112.80 | $112.80 | 670,576 |
| 2024-02-22 | $113.68 | $113.86 | $112.03 | $113.45 | $113.45 | 1,010,286 |
| 2024-02-21 | $110.93 | $111.92 | $110.19 | $111.89 | $111.89 | 864,586 |
| 2024-02-20 | $111.00 | $112.55 | $110.90 | $111.86 | $111.86 | 1,086,132 |
| 2024-02-16 | $113.73 | $114.29 | $112.11 | $112.17 | $112.17 | 855,498 |
| 2024-02-15 | $114.00 | $114.75 | $113.35 | $113.88 | $113.88 | 1,222,884 |
| 2024-02-14 | $112.80 | $113.90 | $111.81 | $113.59 | $113.59 | 1,078,915 |
| 2024-02-13 | $110.39 | $112.75 | $110.00 | $111.71 | $111.71 | 1,311,214 |
| 2024-02-12 | $112.41 | $114.79 | $111.76 | $113.73 | $113.73 | 1,194,083 |
| 2024-02-09 | $112.85 | $113.92 | $112.22 | $112.32 | $112.32 | 1,133,036 |
| 2024-02-08 | $110.48 | $113.71 | $110.48 | $112.62 | $112.62 | 1,396,231 |
| 2024-02-07 | $109.93 | $111.10 | $107.96 | $110.85 | $110.85 | 1,609,281 |
| 2024-02-06 | $107.72 | $108.72 | $106.68 | $108.61 | $108.61 | 1,762,978 |
| 2024-02-05 | $104.19 | $108.13 | $104.03 | $107.33 | $107.33 | 1,736,449 |
| 2024-02-02 | $105.30 | $105.30 | $102.34 | $103.59 | $103.59 | 2,167,796 |
| 2024-02-01 | $105.07 | $108.43 | $102.78 | $105.75 | $105.75 | 3,979,215 |
| 2024-01-31 | $101.05 | $102.15 | $98.34 | $99.74 | $99.74 | 3,626,279 |
| 2024-01-30 | $102.88 | $103.19 | $100.11 | $100.26 | $100.26 | 2,413,816 |
| 2024-01-29 | $104.00 | $104.24 | $102.77 | $103.70 | $103.70 | 1,620,125 |
| 2024-01-26 | $105.17 | $105.85 | $102.72 | $103.68 | $103.68 | 1,260,375 |
| 2024-01-25 | $107.74 | $107.77 | $105.56 | $106.44 | $106.44 | 1,309,265 |
| 2024-01-24 | $107.86 | $108.29 | $105.59 | $105.96 | $105.96 | 987,357 |
| 2024-01-23 | $107.12 | $108.29 | $106.69 | $107.77 | $107.77 | 607,008 |
| 2024-01-22 | $106.39 | $107.57 | $105.89 | $106.70 | $106.70 | 874,450 |
| 2024-01-19 | $105.11 | $106.23 | $103.82 | $105.56 | $105.56 | 1,361,082 |
| 2024-01-18 | $102.11 | $103.93 | $101.23 | $103.78 | $103.78 | 1,734,452 |
| 2024-01-17 | $100.37 | $101.14 | $98.38 | $99.89 | $99.89 | 1,061,954 |
| 2024-01-16 | $101.76 | $102.53 | $100.50 | $101.41 | $101.41 | 1,022,483 |
| 2024-01-12 | $104.00 | $104.53 | $101.81 | $102.30 | $102.30 | 891,585 |
| 2024-01-11 | $103.99 | $104.39 | $101.47 | $103.71 | $103.71 | 1,207,877 |
| 2024-01-10 | $103.62 | $104.63 | $102.52 | $104.49 | $104.49 | 964,106 |
| 2024-01-09 | $104.02 | $105.53 | $103.39 | $104.00 | $104.00 | 851,405 |
| 2024-01-08 | $103.46 | $106.19 | $103.10 | $105.39 | $105.39 | 1,093,425 |
| 2024-01-05 | $102.73 | $104.31 | $102.24 | $103.12 | $103.12 | 1,165,810 |
| 2024-01-04 | $102.22 | $104.19 | $101.35 | $102.99 | $102.99 | 1,951,555 |
| 2024-01-03 | $107.88 | $107.88 | $105.51 | $105.69 | $105.69 | 1,537,160 |
| 2024-01-02 | $111.23 | $111.37 | $107.88 | $108.91 | $108.91 | 2,131,524 |
| 2023-12-29 | $114.06 | $114.34 | $112.31 | $112.61 | $112.61 | 908,925 |
| 2023-12-28 | $114.64 | $114.86 | $114.00 | $114.18 | $114.18 | 545,123 |
| 2023-12-27 | $114.65 | $114.73 | $113.85 | $114.61 | $114.61 | 602,201 |
| 2023-12-26 | $113.24 | $114.97 | $112.98 | $114.38 | $114.38 | 733,263 |
| 2023-12-22 | $111.56 | $113.45 | $111.14 | $112.60 | $112.60 | 1,166,127 |
| 2023-12-21 | $110.41 | $111.62 | $109.91 | $111.21 | $111.21 | 1,041,458 |
| 2023-12-20 | $110.92 | $111.65 | $108.46 | $108.55 | $108.55 | 1,600,346 |
| 2023-12-19 | $112.09 | $112.45 | $111.35 | $111.49 | $111.49 | 1,453,993 |
| 2023-12-18 | $112.00 | $112.30 | $110.30 | $111.91 | $111.91 | 1,478,111 |
| 2023-12-15 | $113.08 | $113.40 | $111.62 | $112.26 | $112.26 | 2,048,540 |
| 2023-12-14 | $109.59 | $112.73 | $109.24 | $112.55 | $112.55 | 1,992,950 |
| 2023-12-13 | $106.01 | $109.33 | $106.01 | $108.32 | $108.32 | 1,518,214 |
| 2023-12-12 | $105.37 | $106.96 | $105.26 | $106.27 | $106.27 | 869,825 |
| 2023-12-11 | $104.12 | $106.38 | $103.97 | $106.04 | $106.04 | 1,373,994 |
| 2023-12-08 | $101.90 | $104.84 | $101.88 | $103.97 | $103.97 | 1,696,066 |
| 2023-12-07 | $98.07 | $101.06 | $97.70 | $100.32 | $100.32 | 1,257,644 |
| 2023-12-06 | $97.72 | $98.92 | $97.20 | $97.51 | $97.51 | 1,165,204 |
| 2023-12-05 | $96.79 | $97.82 | $96.18 | $97.11 | $97.11 | 1,073,473 |
| 2023-12-04 | $96.43 | $97.76 | $96.13 | $97.67 | $97.67 | 1,207,216 |
| 2023-12-01 | $96.23 | $97.84 | $95.19 | $97.42 | $97.42 | 1,379,122 |
| 2023-11-30 | $96.09 | $96.71 | $95.51 | $96.50 | $96.50 | 1,675,244 |
| 2023-11-29 | $95.06 | $97.08 | $95.06 | $95.89 | $95.89 | 1,371,206 |
| 2023-11-28 | $92.79 | $94.03 | $92.50 | $93.51 | $93.51 | 1,133,430 |
| 2023-11-27 | $93.06 | $93.81 | $92.69 | $93.34 | $93.34 | 1,100,651 |
| 2023-11-24 | $93.28 | $93.71 | $93.17 | $93.39 | $93.39 | 390,410 |
| 2023-11-22 | $93.68 | $94.72 | $93.26 | $93.35 | $93.35 | 793,818 |
| 2023-11-21 | $93.99 | $94.00 | $92.44 | $93.13 | $93.13 | 1,196,776 |
| 2023-11-20 | $94.01 | $95.56 | $93.70 | $95.14 | $95.14 | 803,837 |
| 2023-11-17 | $94.41 | $94.49 | $93.56 | $94.08 | $94.08 | 1,112,751 |
| 2023-11-16 | $94.81 | $95.32 | $93.54 | $93.86 | $93.86 | 1,194,345 |
| 2023-11-15 | $94.95 | $95.95 | $94.62 | $95.20 | $95.20 | 1,480,182 |
| 2023-11-14 | $92.65 | $95.27 | $92.39 | $94.62 | $94.62 | 1,805,737 |
| 2023-11-13 | $90.93 | $91.04 | $89.65 | $90.37 | $90.37 | 995,558 |
| 2023-11-10 | $88.50 | $91.95 | $88.39 | $91.66 | $91.66 | 2,349,822 |
| 2023-11-09 | $88.64 | $89.07 | $87.32 | $87.43 | $87.43 | 1,466,550 |
| 2023-11-08 | $88.98 | $90.97 | $87.80 | $87.94 | $87.94 | 1,515,403 |
| 2023-11-07 | $87.65 | $88.42 | $87.28 | $88.12 | $88.12 | 1,003,135 |
| 2023-11-06 | $88.00 | $88.95 | $87.11 | $88.14 | $88.14 | 1,258,252 |
| 2023-11-03 | $86.01 | $89.30 | $85.98 | $88.33 | $88.33 | 1,552,671 |
| 2023-11-02 | $90.21 | $91.00 | $80.62 | $85.48 | $85.48 | 3,583,938 |
| 2023-11-01 | $87.45 | $87.99 | $85.69 | $87.82 | $87.82 | 1,895,329 |
| 2023-10-31 | $86.10 | $87.52 | $85.35 | $87.42 | $87.42 | 1,594,788 |
| 2023-10-30 | $86.31 | $86.85 | $84.61 | $86.07 | $86.07 | 1,192,860 |
| 2023-10-27 | $86.89 | $87.56 | $85.94 | $86.47 | $86.47 | 1,005,593 |
| 2023-10-26 | $87.03 | $87.75 | $86.03 | $86.28 | $86.28 | 1,067,689 |
| 2023-10-25 | $87.54 | $87.61 | $85.50 | $86.20 | $86.20 | 1,194,453 |
| 2023-10-24 | $88.55 | $89.62 | $87.92 | $88.84 | $88.84 | 963,417 |
| 2023-10-23 | $89.59 | $90.17 | $88.34 | $88.39 | $88.39 | 1,108,614 |
| 2023-10-20 | $91.24 | $91.47 | $89.88 | $90.00 | $90.00 | 1,174,139 |
| 2023-10-19 | $92.47 | $93.22 | $90.68 | $90.98 | $90.98 | 1,204,516 |
| 2023-10-18 | $91.50 | $92.04 | $90.87 | $91.70 | $91.70 | 1,066,578 |
| 2023-10-17 | $90.88 | $93.07 | $90.63 | $92.76 | $92.76 | 885,565 |
| 2023-10-16 | $91.48 | $92.71 | $91.32 | $92.22 | $92.22 | 888,197 |
| 2023-10-13 | $93.13 | $93.26 | $90.41 | $90.92 | $90.92 | 953,100 |
| 2023-10-12 | $93.58 | $93.86 | $91.91 | $92.99 | $92.99 | 1,159,207 |
| 2023-10-11 | $92.95 | $93.58 | $91.56 | $93.42 | $93.42 | 1,207,176 |
| 2023-10-10 | $91.64 | $94.31 | $90.88 | $93.26 | $93.26 | 1,669,607 |
| 2023-10-09 | $93.41 | $95.06 | $93.13 | $94.90 | $94.90 | 650,740 |
| 2023-10-06 | $93.84 | $95.78 | $93.23 | $94.83 | $94.83 | 1,029,349 |
| 2023-10-05 | $94.27 | $94.58 | $92.95 | $93.92 | $93.92 | 871,767 |
| 2023-10-04 | $93.86 | $94.28 | $93.06 | $94.10 | $94.10 | 946,906 |
| 2023-10-03 | $94.75 | $96.87 | $93.18 | $93.73 | $93.73 | 1,038,230 |
| 2023-10-02 | $95.03 | $95.98 | $94.47 | $95.12 | $95.12 | 1,224,842 |
| 2023-09-29 | $96.79 | $96.93 | $95.29 | $95.47 | $95.47 | 840,425 |
| 2023-09-28 | $94.41 | $96.60 | $94.41 | $95.47 | $95.47 | 1,025,500 |
| 2023-09-27 | $94.99 | $95.50 | $93.48 | $94.56 | $94.56 | 1,407,973 |
| 2023-09-26 | $95.40 | $96.38 | $94.60 | $94.81 | $94.81 | 1,552,045 |
| 2023-09-25 | $93.49 | $96.72 | $93.49 | $96.50 | $96.50 | 1,154,118 |
| 2023-09-22 | $95.22 | $95.24 | $93.84 | $94.13 | $94.13 | 763,539 |
| 2023-09-21 | $94.47 | $95.70 | $94.47 | $94.55 | $94.55 | 961,734 |
| 2023-09-20 | $96.13 | $96.61 | $95.17 | $95.21 | $95.21 | 1,049,138 |
| 2023-09-19 | $96.90 | $96.90 | $95.52 | $95.65 | $95.65 | 722,003 |
| 2023-09-18 | $95.81 | $97.47 | $95.81 | $96.87 | $96.87 | 1,528,610 |
| 2023-09-15 | $95.65 | $97.00 | $95.17 | $95.93 | $95.93 | 2,216,407 |
| 2023-09-14 | $95.42 | $96.48 | $94.76 | $96.10 | $96.10 | 1,589,436 |
| 2023-09-13 | $94.37 | $95.21 | $93.73 | $94.34 | $94.34 | 1,233,379 |
| 2023-09-12 | $96.46 | $97.45 | $94.11 | $94.51 | $94.51 | 2,063,523 |
| 2023-09-11 | $100.48 | $100.90 | $97.09 | $97.21 | $97.21 | 1,346,069 |
| 2023-09-08 | $98.30 | $99.46 | $97.97 | $99.34 | $99.34 | 1,256,547 |
| 2023-09-07 | $103.85 | $104.37 | $98.03 | $98.72 | $98.72 | 2,572,627 |
| 2023-09-06 | $106.95 | $107.33 | $104.86 | $106.24 | $106.24 | 1,223,095 |
| 2023-09-05 | $108.00 | $108.38 | $107.01 | $107.17 | $107.17 | 1,168,325 |
| 2023-09-01 | $107.80 | $108.50 | $107.20 | $108.45 | $108.45 | 736,649 |
| 2023-08-31 | $105.98 | $108.15 | $105.98 | $107.39 | $107.39 | 1,308,940 |
| 2023-08-30 | $105.42 | $106.84 | $104.41 | $106.46 | $106.46 | 933,507 |
| 2023-08-29 | $103.20 | $106.28 | $103.20 | $105.75 | $105.75 | 1,110,093 |
| 2023-08-28 | $102.00 | $104.02 | $101.93 | $103.78 | $103.78 | 939,864 |
| 2023-08-25 | $100.14 | $101.99 | $99.08 | $101.53 | $101.53 | 1,040,606 |
| 2023-08-24 | $103.00 | $103.13 | $99.63 | $99.73 | $99.73 | 1,417,166 |
| 2023-08-23 | $99.98 | $102.64 | $99.70 | $102.22 | $102.22 | 989,590 |
| 2023-08-22 | $101.37 | $102.00 | $100.04 | $100.16 | $100.16 | 723,395 |
| 2023-08-21 | $99.08 | $101.20 | $99.02 | $100.62 | $100.62 | 856,584 |
| 2023-08-18 | $97.05 | $99.27 | $97.05 | $98.96 | $98.96 | 1,115,704 |
| 2023-08-17 | $97.22 | $98.78 | $96.74 | $98.25 | $98.25 | 1,244,983 |
| 2023-08-16 | $99.34 | $99.34 | $96.92 | $97.22 | $97.22 | 1,472,172 |
| 2023-08-15 | $102.02 | $102.20 | $99.36 | $99.52 | $99.52 | 1,397,231 |
| 2023-08-14 | $101.24 | $103.36 | $100.97 | $103.19 | $103.19 | 1,126,926 |
| 2023-08-11 | $102.95 | $102.96 | $101.12 | $101.88 | $101.88 | 1,325,307 |
| 2023-08-10 | $106.20 | $106.86 | $103.66 | $104.36 | $104.36 | 1,060,914 |
| 2023-08-09 | $105.99 | $106.82 | $104.92 | $105.10 | $105.10 | 786,039 |
| 2023-08-08 | $105.25 | $106.59 | $103.76 | $106.20 | $106.20 | 1,124,026 |
| 2023-08-07 | $107.08 | $107.57 | $105.54 | $106.72 | $106.72 | 1,086,497 |
| 2023-08-04 | $105.58 | $108.23 | $105.44 | $106.88 | $106.88 | 1,132,623 |
| 2023-08-03 | $112.00 | $112.12 | $104.04 | $105.84 | $105.84 | 2,709,052 |
| 2023-08-02 | $108.38 | $109.35 | $105.93 | $106.11 | $106.11 | 2,002,632 |
| 2023-08-01 | $108.97 | $110.87 | $108.71 | $110.21 | $110.21 | 930,916 |
| 2023-07-31 | $109.65 | $111.22 | $109.65 | $110.02 | $110.02 | 892,682 |
| 2023-07-28 | $108.97 | $110.05 | $107.60 | $109.49 | $109.49 | 1,391,398 |
| 2023-07-27 | $108.86 | $110.14 | $106.49 | $106.98 | $106.98 | 1,393,003 |
| 2023-07-26 | $105.76 | $107.76 | $105.33 | $106.97 | $106.97 | 1,112,060 |
| 2023-07-25 | $107.25 | $108.13 | $106.90 | $107.13 | $107.13 | 914,973 |
| 2023-07-24 | $106.89 | $107.84 | $106.52 | $106.75 | $106.75 | 730,934 |
| 2023-07-21 | $106.05 | $108.48 | $105.54 | $107.09 | $107.09 | 1,214,798 |
| 2023-07-20 | $104.70 | $106.13 | $104.10 | $104.79 | $104.79 | 1,275,106 |
| 2023-07-19 | $106.63 | $107.33 | $105.77 | $105.84 | $105.84 | 652,099 |
| 2023-07-18 | $106.62 | $107.80 | $105.84 | $106.77 | $106.77 | 712,905 |
| 2023-07-17 | $105.00 | $108.07 | $104.76 | $107.38 | $107.38 | 881,075 |
| 2023-07-14 | $106.44 | $106.63 | $104.31 | $104.87 | $104.87 | 934,941 |
| 2023-07-13 | $106.05 | $107.30 | $105.05 | $106.87 | $106.87 | 952,254 |
| 2023-07-12 | $105.46 | $105.70 | $104.22 | $105.32 | $105.32 | 1,330,419 |
| 2023-07-11 | $104.77 | $105.40 | $101.89 | $104.08 | $104.08 | 1,064,567 |
| 2023-07-10 | $100.69 | $103.97 | $100.23 | $103.84 | $103.84 | 1,066,746 |
| 2023-07-07 | $98.92 | $101.41 | $98.57 | $100.23 | $100.23 | 1,200,194 |
| 2023-07-06 | $96.10 | $98.65 | $96.06 | $98.54 | $98.54 | 1,804,387 |
| 2023-07-05 | $101.31 | $101.68 | $97.58 | $97.59 | $97.59 | 1,572,498 |
| 2023-07-03 | $102.03 | $103.63 | $101.85 | $103.12 | $103.12 | 779,942 |
| 2023-06-30 | $102.06 | $102.39 | $101.17 | $102.03 | $102.03 | 1,067,552 |
| 2023-06-29 | $101.30 | $101.57 | $99.79 | $101.34 | $101.34 | 755,618 |
| 2023-06-28 | $100.39 | $102.00 | $100.07 | $100.66 | $100.66 | 1,018,684 |
| 2023-06-27 | $98.80 | $102.19 | $98.03 | $102.03 | $102.03 | 997,388 |
| 2023-06-26 | $97.75 | $100.35 | $97.74 | $98.77 | $98.77 | 1,016,946 |
| 2023-06-23 | $99.05 | $99.49 | $96.78 | $97.32 | $97.32 | 1,622,870 |
| 2023-06-22 | $100.29 | $101.22 | $99.49 | $101.02 | $101.02 | 1,043,638 |
| 2023-06-21 | $102.33 | $102.42 | $100.25 | $100.80 | $100.80 | 987,466 |
| 2023-06-20 | $102.36 | $103.35 | $101.87 | $102.86 | $102.86 | 1,121,207 |
| 2023-06-16 | $104.14 | $104.15 | $102.12 | $102.62 | $102.62 | 3,468,746 |
| 2023-06-15 | $101.88 | $103.29 | $101.31 | $102.51 | $102.51 | 992,838 |
| 2023-06-14 | $102.43 | $104.45 | $102.00 | $103.60 | $103.60 | 1,210,197 |
| 2023-06-13 | $102.17 | $103.43 | $101.69 | $102.88 | $102.88 | 1,332,590 |
| 2023-06-12 | $98.61 | $100.72 | $98.22 | $100.60 | $100.60 | 732,281 |
| 2023-06-09 | $100.50 | $100.71 | $97.90 | $98.36 | $98.36 | 731,477 |
| 2023-06-08 | $99.72 | $99.89 | $98.30 | $99.04 | $99.04 | 801,466 |
| 2023-06-07 | $97.50 | $100.42 | $97.19 | $98.76 | $98.76 | 916,545 |
| 2023-06-06 | $95.23 | $98.65 | $95.23 | $96.87 | $96.87 | 878,251 |
| 2023-06-05 | $97.45 | $97.70 | $95.06 | $95.90 | $95.90 | 1,164,246 |
| 2023-06-02 | $98.82 | $99.36 | $96.81 | $98.04 | $98.04 | 951,014 |
| 2023-06-01 | $98.00 | $99.61 | $95.69 | $98.43 | $98.43 | 1,271,861 |
| 2023-05-31 | $97.83 | $99.21 | $96.60 | $97.26 | $97.26 | 1,437,136 |
| 2023-05-30 | $102.37 | $102.54 | $98.99 | $99.28 | $99.28 | 1,243,719 |
| 2023-05-26 | $95.00 | $100.50 | $94.76 | $100.04 | $100.04 | 1,678,518 |
| 2023-05-25 | $93.32 | $94.69 | $91.28 | $94.29 | $94.29 | 1,911,869 |
| 2023-05-24 | $92.56 | $93.97 | $91.60 | $93.75 | $93.75 | 1,109,481 |
| 2023-05-23 | $93.84 | $96.16 | $93.72 | $94.12 | $94.12 | 883,398 |
| 2023-05-22 | $93.84 | $96.74 | $93.84 | $96.12 | $96.12 | 935,133 |
| 2023-05-19 | $95.00 | $95.26 | $93.91 | $95.04 | $95.04 | 1,316,281 |
| 2023-05-18 | $93.19 | $95.22 | $92.45 | $95.02 | $95.02 | 1,043,264 |
| 2023-05-17 | $90.73 | $92.83 | $90.25 | $92.48 | $92.48 | 1,147,217 |
| 2023-05-16 | $92.85 | $93.48 | $90.49 | $90.59 | $90.59 | 887,663 |
| 2023-05-15 | $90.30 | $93.18 | $89.74 | $93.02 | $93.02 | 1,258,547 |
| 2023-05-12 | $90.65 | $91.09 | $89.22 | $90.24 | $90.24 | 1,141,067 |
| 2023-05-11 | $92.35 | $92.63 | $90.42 | $90.56 | $90.56 | 1,319,914 |
| 2023-05-10 | $94.33 | $94.52 | $91.60 | $92.59 | $92.59 | 1,469,905 |
| 2023-05-09 | $91.80 | $93.83 | $90.74 | $93.14 | $93.14 | 1,733,422 |
| 2023-05-08 | $92.29 | $94.46 | $92.00 | $94.17 | $94.17 | 1,578,141 |
| 2023-05-05 | $94.14 | $94.85 | $92.17 | $92.91 | $92.91 | 2,137,929 |
| 2023-05-04 | $102.27 | $102.78 | $92.37 | $93.99 | $93.99 | 3,259,052 |
| 2023-05-03 | $92.32 | $95.71 | $92.28 | $93.62 | $93.62 | 1,933,870 |
| 2023-05-02 | $93.00 | $93.86 | $91.99 | $93.43 | $93.43 | 1,083,745 |
| 2023-05-01 | $91.90 | $93.24 | $91.79 | $92.84 | $92.84 | 1,176,941 |
| 2023-04-28 | $91.03 | $92.39 | $90.55 | $92.08 | $92.08 | 1,199,421 |
| 2023-04-27 | $89.48 | $90.57 | $87.79 | $90.33 | $90.33 | 1,576,438 |
| 2023-04-26 | $90.34 | $90.61 | $88.88 | $89.79 | $89.79 | 1,108,270 |
| 2023-04-25 | $91.28 | $91.69 | $89.47 | $89.69 | $89.69 | 1,072,530 |
| 2023-04-24 | $92.64 | $93.11 | $91.30 | $92.01 | $92.01 | 807,900 |
| 2023-04-21 | $92.20 | $93.04 | $91.29 | $92.95 | $92.95 | 1,239,341 |
| 2023-04-20 | $91.53 | $94.14 | $91.53 | $92.96 | $92.96 | 973,161 |
| 2023-04-19 | $92.58 | $93.16 | $91.51 | $92.60 | $92.60 | 880,568 |
| 2023-04-18 | $94.28 | $95.00 | $92.80 | $93.53 | $93.53 | 928,543 |
| 2023-04-17 | $92.75 | $93.84 | $92.29 | $93.62 | $93.62 | 808,410 |
| 2023-04-14 | $93.09 | $94.50 | $92.49 | $93.58 | $93.58 | 884,979 |
| 2023-04-13 | $93.54 | $94.26 | $92.79 | $93.62 | $93.62 | 746,128 |
| 2023-04-12 | $95.77 | $95.88 | $93.25 | $93.52 | $93.52 | 873,417 |
| 2023-04-11 | $95.71 | $95.91 | $94.89 | $95.10 | $95.10 | 1,136,543 |
| 2023-04-10 | $94.05 | $95.76 | $93.58 | $95.20 | $95.20 | 1,240,981 |
| 2023-04-06 | $94.13 | $95.41 | $93.91 | $94.73 | $94.73 | 1,987,334 |
| 2023-04-05 | $96.50 | $96.50 | $94.56 | $95.00 | $95.00 | 1,712,107 |
| 2023-04-04 | $101.01 | $101.35 | $96.47 | $97.25 | $97.25 | 888,243 |
| 2023-04-03 | $100.60 | $101.34 | $99.20 | $100.87 | $100.87 | 980,405 |
| 2023-03-31 | $100.30 | $101.79 | $99.97 | $101.57 | $101.57 | 941,727 |
| 2023-03-30 | $101.18 | $101.71 | $100.18 | $100.88 | $100.88 | 1,003,259 |
| 2023-03-29 | $99.17 | $101.11 | $98.32 | $100.19 | $100.19 | 978,217 |
| 2023-03-28 | $97.95 | $98.20 | $96.10 | $97.61 | $97.61 | 1,018,368 |
| 2023-03-27 | $101.55 | $101.62 | $97.83 | $98.52 | $98.52 | 1,057,558 |
| 2023-03-24 | $101.80 | $102.48 | $100.13 | $100.92 | $100.92 | 1,218,846 |
| 2023-03-23 | $100.99 | $104.03 | $100.66 | $102.48 | $102.48 | 1,202,477 |
| 2023-03-22 | $100.75 | $103.08 | $99.39 | $99.47 | $99.47 | 904,346 |
| 2023-03-21 | $100.06 | $101.69 | $99.38 | $100.92 | $100.92 | 883,097 |
| 2023-03-20 | $97.07 | $99.52 | $96.00 | $99.21 | $99.21 | 915,268 |
| 2023-03-17 | $97.65 | $97.92 | $95.91 | $96.65 | $96.65 | 1,628,014 |
| 2023-03-16 | $93.50 | $97.61 | $93.50 | $97.15 | $97.15 | 1,926,315 |
| 2023-03-15 | $94.44 | $95.10 | $92.38 | $94.07 | $94.07 | 1,136,136 |
| 2023-03-14 | $96.51 | $97.94 | $95.01 | $96.28 | $96.28 | 1,364,390 |
| 2023-03-13 | $94.11 | $96.87 | $93.13 | $94.67 | $94.67 | 1,209,763 |
| 2023-03-10 | $98.21 | $98.25 | $94.74 | $95.33 | $95.33 | 1,199,285 |
| 2023-03-09 | $100.83 | $102.09 | $97.38 | $97.54 | $97.54 | 1,751,344 |
| 2023-03-08 | $100.70 | $102.03 | $100.25 | $101.33 | $101.33 | 1,073,408 |
| 2023-03-07 | $100.63 | $101.08 | $98.80 | $100.05 | $100.05 | 1,510,030 |
| 2023-03-06 | $102.78 | $103.38 | $100.55 | $100.75 | $100.75 | 1,736,476 |
| 2023-03-03 | $101.47 | $103.03 | $100.00 | $102.70 | $102.70 | 1,166,187 |
| 2023-03-02 | $99.03 | $101.93 | $98.19 | $101.24 | $101.24 | 1,011,592 |
| 2023-03-01 | $101.09 | $102.87 | $99.98 | $100.45 | $100.45 | 1,090,714 |
| 2023-02-28 | $99.47 | $101.96 | $99.26 | $100.89 | $100.89 | 1,267,833 |
| 2023-02-27 | $102.11 | $102.20 | $99.89 | $100.03 | $100.03 | 945,570 |
| 2023-02-24 | $101.16 | $101.45 | $99.76 | $100.67 | $100.67 | 1,145,069 |
| 2023-02-23 | $102.61 | $103.88 | $100.75 | $103.08 | $103.08 | 1,441,470 |
| 2023-02-22 | $100.65 | $101.56 | $99.59 | $100.21 | $100.21 | 882,385 |
| 2023-02-21 | $101.84 | $103.21 | $100.20 | $100.32 | $100.32 | 1,555,514 |
| 2023-02-17 | $104.04 | $104.35 | $102.31 | $103.08 | $103.08 | 972,275 |
| 2023-02-16 | $104.02 | $106.05 | $103.87 | $104.44 | $104.44 | 978,076 |
| 2023-02-15 | $105.26 | $105.36 | $103.33 | $105.27 | $105.27 | 967,391 |
| 2023-02-14 | $104.68 | $106.91 | $103.65 | $106.43 | $106.43 | 930,666 |
| 2023-02-13 | $103.82 | $105.92 | $103.22 | $105.42 | $105.42 | 1,440,377 |
| 2023-02-10 | $105.30 | $105.75 | $102.62 | $103.31 | $103.31 | 1,248,592 |
| 2023-02-09 | $107.12 | $108.61 | $105.23 | $105.95 | $105.95 | 1,137,568 |
| 2023-02-08 | $107.34 | $108.57 | $105.69 | $105.87 | $105.87 | 1,385,210 |
| 2023-02-07 | $102.55 | $109.68 | $102.55 | $108.56 | $108.56 | 2,480,983 |
| 2023-02-06 | $105.26 | $106.31 | $102.01 | $102.24 | $102.24 | 1,593,961 |
| 2023-02-03 | $105.29 | $109.54 | $104.69 | $106.88 | $106.88 | 2,582,153 |
| 2023-02-02 | $110.41 | $110.41 | $102.60 | $106.97 | $106.97 | 3,849,308 |
| 2023-02-01 | $109.26 | $114.59 | $108.95 | $113.53 | $113.53 | 3,167,232 |
| 2023-01-31 | $106.73 | $108.72 | $106.63 | $108.66 | $108.66 | 1,412,220 |
| 2023-01-30 | $109.89 | $110.75 | $107.59 | $107.69 | $107.69 | 1,485,572 |
| 2023-01-27 | $111.30 | $112.98 | $111.00 | $111.61 | $111.61 | 725,192 |
| 2023-01-26 | $111.41 | $112.76 | $110.61 | $112.53 | $112.53 | 1,276,065 |
| 2023-01-25 | $106.18 | $110.38 | $106.11 | $110.11 | $110.11 | 1,177,183 |
| 2023-01-24 | $108.24 | $110.37 | $107.53 | $108.11 | $108.11 | 1,182,950 |
| 2023-01-23 | $103.83 | $109.69 | $103.49 | $109.43 | $109.43 | 1,844,396 |
| 2023-01-20 | $100.16 | $102.48 | $98.66 | $102.39 | $102.39 | 1,036,894 |
| 2023-01-19 | $100.03 | $100.31 | $98.28 | $98.79 | $98.79 | 1,297,743 |
| 2023-01-18 | $102.28 | $104.72 | $100.93 | $100.97 | $100.97 | 1,208,586 |
| 2023-01-17 | $100.20 | $102.89 | $100.06 | $101.27 | $101.27 | 1,526,370 |
| 2023-01-13 | $98.48 | $100.46 | $98.13 | $100.40 | $100.40 | 747,954 |
| 2023-01-12 | $99.69 | $100.52 | $97.94 | $99.66 | $99.66 | 952,237 |
| 2023-01-11 | $96.20 | $99.10 | $95.06 | $99.05 | $99.05 | 899,392 |
| 2023-01-10 | $94.65 | $96.56 | $93.76 | $96.18 | $96.18 | 964,745 |
| 2023-01-09 | $95.00 | $97.24 | $94.70 | $95.21 | $95.21 | 1,361,350 |
| 2023-01-06 | $90.80 | $93.94 | $90.18 | $93.35 | $93.35 | 1,162,253 |
| 2023-01-05 | $90.20 | $91.86 | $89.56 | $90.29 | $90.29 | 1,206,814 |
| 2023-01-04 | $90.82 | $91.54 | $89.66 | $91.00 | $91.00 | 1,168,833 |
| 2023-01-03 | $92.59 | $92.65 | $89.03 | $89.14 | $89.14 | 1,451,539 |
| 2022-12-30 | $88.70 | $90.72 | $87.88 | $90.64 | $90.64 | 858,932 |
| 2022-12-29 | $88.99 | $91.24 | $88.63 | $90.31 | $90.31 | 977,840 |
| 2022-12-28 | $88.62 | $89.50 | $86.99 | $87.79 | $87.79 | 1,237,511 |
| 2022-12-27 | $89.83 | $90.14 | $88.62 | $89.53 | $89.53 | 943,964 |
| 2022-12-23 | $90.46 | $91.32 | $88.98 | $90.50 | $90.50 | 667,652 |
| 2022-12-22 | $91.15 | $91.35 | $88.21 | $91.07 | $91.07 | 1,526,913 |
| 2022-12-21 | $91.50 | $93.67 | $91.42 | $93.17 | $93.17 | 1,155,154 |
| 2022-12-20 | $91.45 | $93.02 | $90.69 | $90.83 | $90.83 | 1,386,116 |
| 2022-12-19 | $94.89 | $95.01 | $91.83 | $93.02 | $93.02 | 1,052,023 |
| 2022-12-16 | $96.16 | $96.68 | $93.31 | $94.59 | $94.59 | 3,711,935 |
| 2022-12-15 | $99.09 | $99.45 | $96.46 | $96.85 | $96.85 | 1,413,966 |
| 2022-12-14 | $101.23 | $102.97 | $99.58 | $100.94 | $100.94 | 1,093,588 |
| 2022-12-13 | $103.20 | $104.44 | $101.48 | $102.20 | $102.20 | 1,666,643 |
| 2022-12-12 | $97.60 | $99.22 | $96.94 | $99.20 | $99.20 | 677,391 |
| 2022-12-09 | $97.70 | $99.24 | $97.09 | $97.60 | $97.60 | 1,032,009 |
| 2022-12-08 | $96.16 | $99.18 | $95.52 | $98.78 | $98.78 | 1,001,438 |
| 2022-12-07 | $94.21 | $96.24 | $93.83 | $95.42 | $95.42 | 702,279 |
| 2022-12-06 | $97.56 | $97.68 | $94.78 | $95.70 | $95.70 | 1,024,051 |
| 2022-12-05 | $96.48 | $98.72 | $96.30 | $97.56 | $97.56 | 878,774 |
| 2022-12-02 | $95.08 | $97.28 | $94.72 | $97.19 | $97.19 | 690,082 |
| 2022-12-01 | $100.00 | $100.17 | $97.11 | $97.25 | $97.25 | 1,267,153 |
| 2022-11-30 | $94.50 | $99.30 | $93.18 | $99.25 | $99.25 | 1,941,389 |
| 2022-11-29 | $95.49 | $95.94 | $93.63 | $93.98 | $93.98 | 927,095 |
| 2022-11-28 | $94.70 | $96.26 | $93.74 | $94.21 | $94.21 | 935,714 |
| 2022-11-25 | $97.30 | $97.70 | $95.93 | $95.94 | $95.94 | 371,005 |
| 2022-11-23 | $96.82 | $98.88 | $96.56 | $97.58 | $97.58 | 604,202 |
| 2022-11-22 | $95.60 | $96.97 | $94.12 | $96.93 | $96.93 | 913,566 |
| 2022-11-21 | $97.41 | $98.31 | $94.80 | $94.83 | $94.83 | 1,072,458 |
| 2022-11-18 | $98.98 | $99.59 | $97.45 | $98.92 | $98.92 | 1,393,588 |
| 2022-11-17 | $91.16 | $97.75 | $91.16 | $97.70 | $97.70 | 1,697,479 |
| 2022-11-16 | $97.51 | $97.51 | $92.13 | $92.83 | $92.83 | 2,184,585 |
| 2022-11-15 | $98.33 | $100.05 | $96.91 | $98.75 | $98.75 | 1,275,417 |
| 2022-11-14 | $95.77 | $96.74 | $94.34 | $94.41 | $94.41 | 901,009 |
| 2022-11-11 | $94.05 | $97.39 | $93.16 | $96.78 | $96.78 | 1,167,516 |
| 2022-11-10 | $89.40 | $94.91 | $89.40 | $94.68 | $94.68 | 1,953,328 |
| 2022-11-09 | $86.88 | $87.06 | $84.78 | $84.90 | $84.90 | 1,221,830 |
| 2022-11-08 | $88.87 | $89.77 | $86.79 | $88.14 | $88.14 | 1,603,805 |
| 2022-11-07 | $87.56 | $88.54 | $85.96 | $88.11 | $88.11 | 1,387,008 |
| 2022-11-04 | $85.34 | $87.37 | $84.33 | $86.85 | $86.85 | 1,968,223 |
| 2022-11-03 | $80.00 | $84.87 | $79.75 | $82.67 | $82.67 | 2,505,245 |
| 2022-11-02 | $86.57 | $89.81 | $84.48 | $84.48 | $84.48 | 2,296,455 |
| 2022-11-01 | $87.80 | $87.91 | $85.43 | $86.51 | $86.51 | 953,442 |
| 2022-10-31 | $87.90 | $88.01 | $85.52 | $86.08 | $86.08 | 1,081,786 |
| 2022-10-28 | $85.35 | $88.70 | $85.16 | $88.46 | $88.46 | 1,200,553 |
| 2022-10-27 | $86.18 | $87.01 | $84.62 | $84.99 | $84.99 | 1,182,403 |
| 2022-10-26 | $84.79 | $87.23 | $84.31 | $85.42 | $85.42 | 999,116 |
| 2022-10-25 | $86.35 | $87.73 | $85.76 | $86.04 | $86.04 | 1,339,806 |
| 2022-10-24 | $83.82 | $86.67 | $83.72 | $86.01 | $86.01 | 1,010,256 |
| 2022-10-21 | $82.03 | $85.64 | $81.28 | $85.49 | $85.49 | 1,036,688 |
| 2022-10-20 | $82.16 | $84.21 | $81.65 | $82.12 | $82.12 | 875,453 |
| 2022-10-19 | $80.70 | $82.14 | $80.39 | $81.78 | $81.78 | 856,610 |
| 2022-10-18 | $83.23 | $84.34 | $79.72 | $81.29 | $81.29 | 941,444 |
| 2022-10-17 | $81.76 | $82.57 | $80.03 | $80.97 | $80.97 | 1,156,871 |
| 2022-10-14 | $82.34 | $82.66 | $79.15 | $79.64 | $79.64 | 1,341,860 |
| 2022-10-13 | $75.95 | $84.19 | $75.38 | $81.92 | $81.92 | 1,796,636 |
| 2022-10-12 | $78.41 | $79.19 | $77.47 | $78.34 | $78.34 | 1,198,155 |
| 2022-10-11 | $79.64 | $80.52 | $77.90 | $78.62 | $78.62 | 1,526,977 |
| 2022-10-10 | $81.55 | $82.32 | $79.49 | $81.96 | $81.96 | 1,642,915 |
| 2022-10-07 | $83.30 | $83.81 | $81.06 | $81.51 | $81.51 | 1,757,263 |
| 2022-10-06 | $87.23 | $88.08 | $85.24 | $85.46 | $85.46 | 1,245,076 |
| 2022-10-05 | $84.81 | $88.03 | $84.50 | $87.35 | $87.35 | 1,113,216 |
| 2022-10-04 | $84.41 | $86.26 | $84.30 | $86.07 | $86.07 | 1,552,921 |
| 2022-10-03 | $80.41 | $82.98 | $79.49 | $82.32 | $82.32 | 1,441,944 |
| 2022-09-30 | $80.80 | $82.76 | $79.36 | $79.41 | $79.41 | 1,875,961 |
| 2022-09-29 | $81.32 | $82.63 | $80.39 | $81.79 | $81.79 | 1,955,655 |
| 2022-09-28 | $81.69 | $83.43 | $81.49 | $82.67 | $82.67 | 1,209,855 |
| 2022-09-27 | $83.02 | $83.85 | $81.15 | $82.26 | $82.26 | 939,359 |
| 2022-09-26 | $81.82 | $83.72 | $81.03 | $81.54 | $81.54 | 1,358,073 |
| 2022-09-23 | $81.37 | $82.37 | $80.47 | $82.32 | $82.32 | 1,906,374 |
| 2022-09-22 | $84.12 | $84.24 | $81.15 | $81.97 | $81.97 | 1,398,489 |
| 2022-09-21 | $86.12 | $88.42 | $84.43 | $84.47 | $84.47 | 1,055,958 |
| 2022-09-20 | $86.29 | $86.83 | $84.61 | $85.82 | $85.82 | 1,132,062 |
| 2022-09-19 | $85.01 | $87.73 | $84.84 | $87.19 | $87.19 | 1,147,125 |
| 2022-09-16 | $84.90 | $86.80 | $83.90 | $85.93 | $85.93 | 2,982,172 |
| 2022-09-15 | $85.42 | $87.20 | $84.17 | $85.43 | $85.43 | 1,671,724 |
| 2022-09-14 | $86.51 | $87.05 | $84.88 | $85.94 | $85.94 | 1,578,960 |
| 2022-09-13 | $90.14 | $90.40 | $85.91 | $86.22 | $86.22 | 2,243,353 |
| 2022-09-12 | $94.10 | $94.98 | $92.61 | $93.41 | $93.41 | 911,238 |
| 2022-09-09 | $92.25 | $93.94 | $92.13 | $93.53 | $93.53 | 882,784 |
| 2022-09-08 | $90.19 | $91.54 | $88.68 | $91.12 | $91.12 | 1,008,040 |
| 2022-09-07 | $89.16 | $90.69 | $88.46 | $90.06 | $90.06 | 988,220 |
| 2022-09-06 | $89.91 | $90.44 | $87.88 | $88.80 | $88.80 | 1,003,269 |
| 2022-09-02 | $92.00 | $92.56 | $89.53 | $90.14 | $90.14 | 1,227,440 |
| 2022-09-01 | $88.09 | $90.20 | $87.05 | $90.08 | $90.08 | 1,554,223 |
| 2022-08-31 | $92.03 | $92.14 | $89.07 | $89.78 | $89.78 | 1,533,454 |
| 2022-08-30 | $95.00 | $95.08 | $91.19 | $91.75 | $91.75 | 1,236,315 |
| 2022-08-29 | $95.00 | $96.20 | $93.60 | $93.80 | $93.80 | 775,899 |
| 2022-08-26 | $102.38 | $102.80 | $95.67 | $95.70 | $95.70 | 1,187,912 |
| 2022-08-25 | $98.08 | $102.02 | $98.08 | $101.96 | $101.96 | 857,302 |
| 2022-08-24 | $98.54 | $98.80 | $97.39 | $98.06 | $98.06 | 679,490 |
| 2022-08-23 | $99.61 | $101.37 | $98.55 | $98.72 | $98.72 | 770,665 |
| 2022-08-22 | $101.70 | $101.98 | $98.98 | $99.45 | $99.45 | 972,508 |
| 2022-08-19 | $106.00 | $106.86 | $103.35 | $103.70 | $103.70 | 967,408 |
| 2022-08-18 | $105.21 | $108.16 | $104.55 | $107.05 | $107.05 | 872,297 |
| 2022-08-17 | $106.09 | $106.86 | $103.83 | $105.42 | $105.42 | 1,006,019 |
| 2022-08-16 | $108.61 | $109.06 | $107.05 | $107.91 | $107.91 | 738,543 |
| 2022-08-15 | $110.18 | $111.44 | $108.17 | $108.92 | $108.92 | 673,815 |
| 2022-08-12 | $109.80 | $111.57 | $109.31 | $111.07 | $111.07 | 866,932 |
| 2022-08-11 | $110.00 | $112.33 | $108.16 | $108.72 | $108.72 | 1,379,571 |
| 2022-08-10 | $105.39 | $109.25 | $104.45 | $109.01 | $109.01 | 1,734,242 |
| 2022-08-09 | $104.32 | $105.23 | $100.03 | $102.23 | $102.23 | 2,112,780 |
| 2022-08-08 | $105.66 | $107.36 | $104.59 | $106.43 | $106.43 | 1,290,744 |
| 2022-08-05 | $106.82 | $110.54 | $105.01 | $106.09 | $106.09 | 1,845,855 |
| 2022-08-04 | $99.60 | $109.00 | $96.80 | $108.61 | $108.61 | 3,391,704 |
| 2022-08-03 | $103.69 | $107.34 | $103.26 | $106.87 | $106.87 | 1,836,790 |
| 2022-08-02 | $102.32 | $104.07 | $101.55 | $102.97 | $102.97 | 927,876 |
| 2022-08-01 | $102.84 | $104.94 | $101.58 | $102.84 | $102.84 | 1,516,284 |
| 2022-07-29 | $104.27 | $104.47 | $102.50 | $104.07 | $104.07 | 1,357,598 |
| 2022-07-28 | $104.17 | $104.30 | $100.80 | $103.84 | $103.84 | 1,436,148 |
| 2022-07-27 | $101.87 | $104.70 | $101.34 | $104.10 | $104.10 | 1,430,585 |
| 2022-07-26 | $101.51 | $102.54 | $99.70 | $99.79 | $99.79 | 1,269,821 |
| 2022-07-25 | $103.94 | $104.15 | $102.30 | $103.83 | $103.83 | 648,331 |
| 2022-07-22 | $106.41 | $106.55 | $102.84 | $104.34 | $104.34 | 955,481 |
| 2022-07-21 | $105.89 | $107.21 | $104.83 | $107.01 | $107.01 | 1,002,816 |
| 2022-07-20 | $102.18 | $105.76 | $101.45 | $105.57 | $105.57 | 1,539,236 |
| 2022-07-19 | $99.51 | $102.66 | $98.90 | $102.42 | $102.42 | 1,200,320 |
| 2022-07-18 | $101.37 | $101.49 | $97.47 | $97.90 | $97.90 | 1,192,693 |
| 2022-07-15 | $99.28 | $100.22 | $97.71 | $100.18 | $100.18 | 1,301,472 |
| 2022-07-14 | $97.39 | $98.65 | $94.92 | $98.39 | $98.39 | 1,515,176 |
| 2022-07-13 | $95.61 | $98.41 | $95.49 | $97.46 | $97.46 | 1,242,402 |
| 2022-07-12 | $97.49 | $99.65 | $97.16 | $97.95 | $97.95 | 868,329 |
| 2022-07-11 | $96.25 | $98.86 | $95.35 | $96.75 | $96.75 | 1,401,132 |
| 2022-07-08 | $99.69 | $100.84 | $98.38 | $99.41 | $99.41 | 842,163 |
| 2022-07-07 | $99.85 | $101.40 | $99.72 | $100.49 | $100.49 | 1,297,781 |
| 2022-07-06 | $96.93 | $99.15 | $96.23 | $97.94 | $97.94 | 1,170,194 |
| 2022-07-05 | $91.09 | $96.31 | $90.16 | $96.24 | $96.24 | 1,676,428 |
| 2022-07-01 | $93.25 | $94.06 | $90.18 | $92.47 | $92.47 | 1,251,776 |
| 2022-06-30 | $94.67 | $96.49 | $92.87 | $94.32 | $94.32 | 1,512,810 |
| 2022-06-29 | $94.58 | $97.11 | $94.11 | $95.81 | $95.81 | 1,474,909 |
| 2022-06-28 | $100.02 | $101.86 | $98.11 | $98.55 | $98.55 | 1,337,452 |
| 2022-06-27 | $99.29 | $102.05 | $98.30 | $99.80 | $99.80 | 1,728,618 |
| 2022-06-24 | $96.69 | $98.84 | $96.13 | $97.87 | $97.87 | 1,305,576 |
| 2022-06-23 | $96.06 | $96.06 | $93.10 | $94.98 | $94.98 | 1,145,045 |
| 2022-06-22 | $94.90 | $96.62 | $94.55 | $95.25 | $95.25 | 857,327 |
| 2022-06-21 | $96.61 | $98.10 | $95.72 | $96.26 | $96.26 | 1,775,171 |
| 2022-06-17 | $94.76 | $96.48 | $93.31 | $95.13 | $95.13 | 2,194,624 |
| 2022-06-16 | $95.26 | $95.38 | $91.91 | $93.12 | $93.12 | 2,412,628 |
| 2022-06-15 | $97.38 | $100.54 | $96.69 | $98.52 | $98.52 | 1,410,900 |
| 2022-06-14 | $94.89 | $97.04 | $94.12 | $96.66 | $96.66 | 1,894,812 |
| 2022-06-13 | $98.13 | $99.85 | $93.69 | $94.01 | $94.01 | 1,801,020 |
| 2022-06-10 | $102.93 | $104.13 | $100.85 | $101.25 | $101.25 | 1,351,020 |
| 2022-06-09 | $108.12 | $109.41 | $104.97 | $105.13 | $105.13 | 963,302 |
| 2022-06-08 | $111.28 | $111.87 | $108.51 | $109.38 | $109.38 | 1,106,755 |
| 2022-06-07 | $108.86 | $112.22 | $108.20 | $111.54 | $111.54 | 1,036,548 |
| 2022-06-06 | $111.44 | $112.51 | $109.26 | $109.83 | $109.83 | 1,109,836 |
| 2022-06-03 | $111.16 | $111.16 | $108.64 | $109.06 | $109.06 | 1,117,014 |
| 2022-06-02 | $109.18 | $113.36 | $108.73 | $113.36 | $113.36 | 1,174,971 |
| 2022-06-01 | $112.12 | $113.17 | $107.59 | $109.59 | $109.59 | 1,605,985 |
| 2022-05-31 | $111.92 | $112.87 | $109.62 | $111.75 | $111.75 | 2,021,000 |
| 2022-05-27 | $109.88 | $112.31 | $109.66 | $112.19 | $112.19 | 1,186,961 |
| 2022-05-26 | $103.74 | $109.02 | $103.34 | $108.48 | $108.48 | 1,531,297 |
| 2022-05-25 | $101.50 | $105.06 | $101.22 | $104.38 | $104.38 | 1,381,873 |
| 2022-05-24 | $104.42 | $104.79 | $101.02 | $102.16 | $102.16 | 1,488,635 |
| 2022-05-23 | $107.93 | $109.93 | $105.27 | $105.93 | $105.93 | 1,727,141 |
| 2022-05-20 | $107.33 | $108.81 | $104.06 | $108.61 | $108.61 | 2,228,957 |
| 2022-05-19 | $104.01 | $108.15 | $103.66 | $104.83 | $104.83 | 1,397,972 |
| 2022-05-18 | $106.70 | $108.64 | $104.40 | $104.64 | $104.64 | 1,676,937 |
| 2022-05-17 | $104.33 | $108.65 | $104.33 | $108.12 | $108.12 | 1,542,938 |
| 2022-05-16 | $104.45 | $104.66 | $102.18 | $102.52 | $102.52 | 1,411,220 |
| 2022-05-13 | $102.92 | $106.04 | $102.50 | $104.81 | $104.81 | 1,333,832 |
| 2022-05-12 | $99.83 | $102.57 | $98.23 | $101.16 | $101.16 | 1,535,486 |
| 2022-05-11 | $104.25 | $106.83 | $100.66 | $100.88 | $100.88 | 1,499,688 |
| 2022-05-10 | $106.11 | $106.98 | $102.24 | $105.25 | $105.25 | 1,435,825 |
| 2022-05-09 | $105.17 | $107.84 | $102.44 | $102.76 | $102.76 | 1,985,035 |
| 2022-05-06 | $107.40 | $109.08 | $104.37 | $107.12 | $107.12 | 1,666,445 |
| 2022-05-05 | $113.25 | $113.93 | $106.91 | $108.84 | $108.84 | 3,025,706 |
| 2022-05-04 | $119.34 | $119.82 | $113.00 | $119.34 | $119.34 | 2,823,179 |
| 2022-05-03 | $118.63 | $121.27 | $117.95 | $120.07 | $120.07 | 1,305,653 |
| 2022-05-02 | $114.43 | $119.61 | $114.05 | $119.56 | $119.56 | 1,281,661 |
| 2022-04-29 | $115.77 | $118.46 | $113.66 | $113.78 | $113.78 | 1,376,461 |
| 2022-04-28 | $112.93 | $118.22 | $111.34 | $117.08 | $117.08 | 1,506,115 |
| 2022-04-27 | $108.58 | $112.72 | $108.31 | $110.27 | $110.27 | 755,326 |
| 2022-04-26 | $112.82 | $113.10 | $109.24 | $109.34 | $109.34 | 1,191,029 |
| 2022-04-25 | $110.99 | $114.67 | $109.84 | $114.61 | $114.61 | 900,559 |
| 2022-04-22 | $112.81 | $114.57 | $111.46 | $111.69 | $111.69 | 1,018,940 |
| 2022-04-21 | $117.89 | $119.30 | $113.05 | $113.59 | $113.59 | 1,092,547 |
| 2022-04-20 | $118.73 | $119.47 | $115.63 | $115.77 | $115.77 | 627,937 |
| 2022-04-19 | $115.43 | $117.66 | $115.16 | $117.34 | $117.34 | 740,127 |
| 2022-04-18 | $112.12 | $115.88 | $112.12 | $115.56 | $115.56 | 916,892 |
| 2022-04-14 | $116.78 | $116.78 | $113.33 | $113.38 | $113.38 | 841,130 |
| 2022-04-13 | $114.18 | $117.22 | $113.85 | $116.11 | $116.11 | 1,052,519 |
| 2022-04-12 | $117.59 | $118.94 | $113.77 | $114.10 | $114.10 | 1,079,135 |
| 2022-04-11 | $113.40 | $118.64 | $113.20 | $114.88 | $114.88 | 1,827,039 |
| 2022-04-08 | $113.98 | $116.08 | $112.56 | $114.43 | $114.43 | 1,113,850 |
| 2022-04-07 | $114.62 | $116.90 | $111.74 | $114.31 | $114.31 | 1,239,100 |
| 2022-04-06 | $115.68 | $117.06 | $114.15 | $115.08 | $115.08 | 1,295,846 |
| 2022-04-05 | $121.73 | $122.26 | $116.66 | $117.94 | $117.94 | 1,691,106 |
| 2022-04-04 | $122.53 | $125.38 | $122.01 | $123.49 | $123.49 | 970,198 |
| 2022-04-01 | $123.87 | $125.04 | $118.49 | $121.51 | $121.51 | 1,644,277 |
| 2022-03-31 | $127.53 | $128.37 | $124.05 | $124.10 | $124.10 | 1,092,256 |
| 2022-03-30 | $130.52 | $132.01 | $126.95 | $127.43 | $127.43 | 1,198,258 |
| 2022-03-29 | $131.00 | $132.73 | $128.70 | $131.89 | $131.89 | 1,074,675 |
| 2022-03-28 | $126.37 | $129.00 | $124.40 | $128.86 | $128.86 | 1,640,871 |
| 2022-03-25 | $131.36 | $131.86 | $128.99 | $130.88 | $130.88 | 909,944 |
| 2022-03-24 | $127.35 | $131.00 | $126.30 | $130.70 | $130.70 | 1,148,122 |
| 2022-03-23 | $128.45 | $129.40 | $125.52 | $125.66 | $125.66 | 967,730 |
| 2022-03-22 | $128.20 | $131.40 | $128.06 | $130.03 | $130.03 | 1,166,585 |
| 2022-03-21 | $130.65 | $131.41 | $126.78 | $128.93 | $128.93 | 1,103,501 |
| 2022-03-18 | $127.51 | $130.92 | $126.69 | $130.87 | $130.87 | 1,639,848 |
| 2022-03-17 | $125.83 | $128.88 | $124.79 | $128.81 | $128.81 | 789,734 |
| 2022-03-16 | $123.53 | $127.35 | $121.80 | $127.17 | $127.17 | 1,167,537 |
| 2022-03-15 | $118.96 | $122.03 | $117.66 | $121.46 | $121.46 | 1,444,165 |
| 2022-03-14 | $123.47 | $123.70 | $117.03 | $118.61 | $118.61 | 1,747,645 |
| 2022-03-11 | $127.69 | $128.45 | $123.52 | $123.63 | $123.63 | 946,908 |
| 2022-03-10 | $127.07 | $128.43 | $123.34 | $125.50 | $125.50 | 1,030,290 |
| 2022-03-09 | $132.43 | $133.07 | $128.75 | $129.36 | $129.36 | 1,105,554 |
| 2022-03-08 | $124.05 | $133.51 | $122.88 | $129.14 | $129.14 | 1,920,736 |
| 2022-03-07 | $130.05 | $130.88 | $123.50 | $123.68 | $123.68 | 1,459,041 |
| 2022-03-04 | $130.57 | $131.90 | $127.24 | $129.63 | $129.63 | 1,039,566 |
| 2022-03-03 | $134.99 | $136.91 | $131.34 | $131.75 | $131.75 | 1,442,289 |
| 2022-03-02 | $133.15 | $138.34 | $133.05 | $137.12 | $137.12 | 1,106,648 |
| 2022-03-01 | $136.67 | $137.45 | $131.40 | $132.61 | $132.61 | 1,065,720 |
| 2022-02-28 | $136.09 | $139.35 | $134.20 | $136.78 | $136.78 | 1,498,824 |
| 2022-02-25 | $136.38 | $138.85 | $135.13 | $137.76 | $137.76 | 1,166,083 |
| 2022-02-24 | $125.35 | $137.00 | $125.00 | $136.90 | $136.90 | 2,006,420 |
| 2022-02-23 | $132.86 | $135.62 | $130.05 | $130.15 | $130.15 | 1,392,114 |
| 2022-02-22 | $132.51 | $134.75 | $128.33 | $130.98 | $130.98 | 1,508,096 |
| 2022-02-18 | $133.04 | $134.85 | $131.53 | $133.20 | $133.20 | 1,363,980 |
| 2022-02-17 | $134.62 | $136.46 | $133.03 | $133.04 | $133.04 | 1,144,287 |
| 2022-02-16 | $133.86 | $137.24 | $132.51 | $136.80 | $136.80 | 1,195,661 |
| 2022-02-15 | $131.78 | $135.58 | $131.60 | $135.08 | $135.08 | 1,560,843 |
| 2022-02-14 | $127.65 | $131.79 | $127.19 | $129.31 | $129.31 | 1,318,375 |
| 2022-02-11 | $133.97 | $134.76 | $126.35 | $127.24 | $127.24 | 2,203,691 |
| 2022-02-10 | $133.52 | $138.98 | $132.63 | $133.74 | $133.74 | 1,878,814 |
| 2022-02-09 | $133.27 | $138.07 | $131.68 | $136.72 | $136.72 | 1,556,244 |
| 2022-02-08 | $128.50 | $132.25 | $128.13 | $131.56 | $131.56 | 1,249,729 |
| 2022-02-07 | $131.86 | $133.20 | $128.20 | $128.50 | $128.50 | 2,036,352 |
| 2022-02-04 | $127.50 | $132.12 | $125.63 | $131.45 | $131.45 | 2,030,755 |
| 2022-02-03 | $133.67 | $139.70 | $128.47 | $128.72 | $128.72 | 3,537,391 |
| 2022-02-02 | $139.59 | $144.31 | $137.49 | $143.55 | $143.55 | 2,812,253 |
| 2022-02-01 | $137.83 | $139.18 | $135.31 | $138.99 | $138.99 | 1,551,914 |
| 2022-01-31 | $129.76 | $137.39 | $129.01 | $137.28 | $137.28 | 1,527,184 |
| 2022-01-28 | $128.48 | $129.50 | $123.92 | $129.46 | $129.46 | 1,414,271 |
| 2022-01-27 | $134.70 | $135.05 | $126.95 | $127.72 | $127.72 | 1,376,420 |
| 2022-01-26 | $136.18 | $139.98 | $131.55 | $133.64 | $133.64 | 1,401,610 |
| 2022-01-25 | $132.95 | $136.65 | $132.55 | $133.45 | $133.45 | 1,858,180 |
| 2022-01-24 | $130.56 | $137.73 | $129.47 | $137.65 | $137.65 | 1,790,762 |
| 2022-01-21 | $136.88 | $139.86 | $134.08 | $134.31 | $134.31 | 1,389,364 |
| 2022-01-20 | $142.65 | $143.43 | $137.07 | $137.15 | $137.15 | 1,262,660 |
| 2022-01-19 | $148.00 | $148.40 | $141.66 | $141.69 | $141.69 | 1,113,410 |
| 2022-01-18 | $146.00 | $148.77 | $143.80 | $146.99 | $146.99 | 1,370,014 |
| 2022-01-14 | $145.43 | $148.86 | $145.14 | $148.73 | $148.73 | 1,093,832 |
| 2022-01-13 | $151.95 | $153.75 | $146.36 | $146.75 | $146.75 | 1,886,806 |
| 2022-01-12 | $153.25 | $154.61 | $151.15 | $152.84 | $152.84 | 758,998 |
| 2022-01-11 | $149.89 | $152.52 | $147.00 | $151.72 | $151.72 | 1,556,374 |
| 2022-01-10 | $153.77 | $154.10 | $148.45 | $151.56 | $151.56 | 1,364,728 |
| 2022-01-07 | $158.96 | $159.63 | $154.50 | $154.69 | $154.69 | 927,829 |
| 2022-01-06 | $158.42 | $161.28 | $157.43 | $158.36 | $158.36 | 990,530 |
| 2022-01-05 | $159.89 | $161.84 | $157.13 | $157.24 | $157.24 | 1,419,065 |
| 2022-01-04 | $160.37 | $163.12 | $156.79 | $160.45 | $160.45 | 1,165,129 |
| 2022-01-03 | $156.87 | $160.06 | $156.50 | $159.43 | $159.43 | 1,099,965 |
| 2021-12-31 | $156.03 | $157.51 | $155.31 | $156.39 | $156.39 | 818,882 |
| 2021-12-30 | $157.09 | $158.95 | $155.74 | $156.06 | $156.06 | 624,310 |
| 2021-12-29 | $156.20 | $157.89 | $155.90 | $156.91 | $156.91 | 643,798 |
| 2021-12-28 | $155.51 | $157.42 | $153.63 | $156.44 | $156.44 | 1,066,070 |
| 2021-12-27 | $152.84 | $155.50 | $151.70 | $155.42 | $155.42 | 1,015,946 |
| 2021-12-23 | $152.00 | $153.51 | $151.11 | $152.07 | $152.07 | 662,380 |
| 2021-12-22 | $150.56 | $152.43 | $149.85 | $151.41 | $151.41 | 563,789 |
| 2021-12-21 | $148.50 | $150.55 | $147.93 | $150.49 | $150.49 | 1,128,485 |
| 2021-12-20 | $146.00 | $146.66 | $144.15 | $146.16 | $146.16 | 864,405 |
| 2021-12-17 | $146.11 | $148.86 | $144.69 | $147.68 | $147.68 | 2,705,724 |
| 2021-12-16 | $153.60 | $153.78 | $143.89 | $147.70 | $147.70 | 2,292,792 |
| 2021-12-15 | $152.30 | $153.10 | $145.49 | $152.88 | $152.88 | 2,050,094 |
| 2021-12-14 | $153.66 | $155.46 | $152.20 | $152.47 | $152.47 | 1,253,476 |
| 2021-12-13 | $159.39 | $160.63 | $154.57 | $154.99 | $154.99 | 1,361,634 |
| 2021-12-10 | $161.46 | $163.79 | $156.44 | $159.23 | $159.23 | 1,442,626 |
| 2021-12-09 | $160.61 | $161.64 | $158.85 | $159.56 | $159.56 | 1,012,011 |
| 2021-12-08 | $160.57 | $162.57 | $158.00 | $161.37 | $161.37 | 1,442,632 |
| 2021-12-07 | $154.16 | $163.95 | $154.16 | $161.51 | $161.51 | 2,157,053 |
| 2021-12-06 | $150.65 | $153.80 | $147.80 | $152.73 | $152.73 | 1,558,876 |
| 2021-12-03 | $150.27 | $152.07 | $147.82 | $149.91 | $149.91 | 1,564,550 |
| 2021-12-02 | $143.62 | $150.36 | $142.17 | $149.18 | $149.18 | 1,634,457 |
| 2021-12-01 | $148.50 | $151.94 | $145.96 | $146.10 | $146.10 | 1,447,982 |
| 2021-11-30 | $149.77 | $150.60 | $145.39 | $146.23 | $146.23 | 2,415,521 |
| 2021-11-29 | $149.14 | $151.21 | $146.91 | $150.84 | $150.84 | 1,134,502 |
| 2021-11-26 | $149.65 | $151.77 | $146.77 | $148.11 | $148.11 | 811,810 |
| 2021-11-24 | $151.27 | $152.70 | $147.45 | $152.62 | $152.62 | 1,212,293 |
| 2021-11-23 | $150.83 | $152.72 | $147.75 | $152.59 | $152.59 | 1,509,139 |
| 2021-11-22 | $155.98 | $156.58 | $151.14 | $151.25 | $151.25 | 1,179,804 |
| 2021-11-19 | $156.04 | $158.18 | $154.61 | $155.19 | $155.19 | 1,075,870 |
| 2021-11-18 | $159.13 | $159.29 | $155.00 | $156.34 | $156.34 | 1,321,050 |
| 2021-11-17 | $158.95 | $160.29 | $157.10 | $157.94 | $157.94 | 1,453,321 |
| 2021-11-16 | $158.76 | $160.07 | $156.30 | $159.31 | $159.31 | 1,156,630 |
| 2021-11-15 | $160.85 | $161.16 | $158.24 | $158.91 | $158.91 | 1,254,230 |
| 2021-11-12 | $158.29 | $161.76 | $157.68 | $160.50 | $160.50 | 1,264,109 |
| 2021-11-11 | $155.98 | $158.44 | $154.26 | $157.68 | $157.68 | 1,134,963 |
| 2021-11-10 | $156.60 | $158.01 | $153.35 | $154.28 | $154.28 | 1,301,344 |
| 2021-11-09 | $161.43 | $161.43 | $156.13 | $157.64 | $157.64 | 1,455,790 |
| 2021-11-08 | $156.75 | $161.94 | $156.73 | $159.30 | $159.30 | 2,175,341 |
| 2021-11-05 | $154.01 | $156.39 | $153.01 | $156.07 | $156.07 | 3,033,687 |
| 2021-11-04 | $159.75 | $159.90 | $152.25 | $154.46 | $154.46 | 6,324,495 |
| 2021-11-03 | $172.00 | $178.50 | $170.42 | $178.12 | $178.12 | 1,844,383 |
| 2021-11-02 | $172.00 | $173.31 | $170.36 | $172.09 | $172.09 | 1,089,911 |
| 2021-11-01 | $168.49 | $172.17 | $167.47 | $172.07 | $172.07 | 913,156 |
| 2021-10-29 | $167.12 | $170.35 | $166.35 | $168.23 | $168.23 | 997,838 |
| 2021-10-28 | $166.40 | $168.99 | $166.24 | $168.93 | $168.93 | 718,524 |
| 2021-10-27 | $165.03 | $167.53 | $164.70 | $165.27 | $165.27 | 731,211 |
| 2021-10-26 | $168.67 | $169.59 | $165.10 | $165.28 | $165.28 | 887,910 |
| 2021-10-25 | $169.01 | $169.25 | $166.92 | $167.32 | $167.32 | 645,371 |
| 2021-10-22 | $169.56 | $171.55 | $167.98 | $168.01 | $168.01 | 818,788 |
| 2021-10-21 | $169.30 | $170.31 | $168.40 | $170.26 | $170.26 | 521,640 |
| 2021-10-20 | $166.05 | $170.14 | $165.91 | $169.51 | $169.51 | 1,051,726 |
| 2021-10-19 | $165.83 | $169.80 | $165.71 | $168.76 | $168.76 | 999,113 |
| 2021-10-18 | $164.67 | $165.62 | $163.54 | $165.30 | $165.30 | 730,095 |
| 2021-10-15 | $166.10 | $167.49 | $165.40 | $165.87 | $165.87 | 574,952 |
| 2021-10-14 | $162.50 | $164.84 | $162.16 | $164.61 | $164.61 | 908,053 |
| 2021-10-13 | $159.37 | $160.93 | $158.74 | $160.05 | $160.05 | 1,360,893 |
| 2021-10-12 | $165.20 | $165.43 | $159.63 | $160.26 | $160.26 | 1,075,440 |
| 2021-10-11 | $165.15 | $167.03 | $163.60 | $163.68 | $163.68 | 500,161 |
| 2021-10-08 | $166.57 | $166.99 | $165.15 | $165.83 | $165.83 | 643,645 |
| 2021-10-07 | $166.70 | $169.49 | $164.76 | $165.33 | $165.33 | 1,439,085 |
| 2021-10-06 | $164.52 | $166.25 | $163.32 | $164.84 | $164.84 | 946,938 |
| 2021-10-05 | $165.11 | $167.22 | $163.83 | $166.06 | $166.06 | 1,004,753 |
| 2021-10-04 | $168.51 | $168.97 | $163.26 | $163.99 | $163.99 | 1,264,873 |
| 2021-10-01 | $168.54 | $170.32 | $165.26 | $169.26 | $169.26 | 1,519,428 |
| 2021-09-30 | $170.55 | $172.25 | $167.06 | $167.19 | $167.19 | 1,059,325 |
| 2021-09-29 | $172.00 | $173.44 | $169.81 | $169.91 | $169.91 | 948,976 |
| 2021-09-28 | $173.28 | $176.00 | $171.28 | $171.42 | $171.42 | 1,216,828 |
| 2021-09-27 | $172.92 | $176.92 | $172.06 | $175.68 | $175.68 | 963,968 |
| 2021-09-24 | $173.14 | $176.37 | $172.65 | $174.05 | $174.05 | 637,604 |
| 2021-09-23 | $174.21 | $175.89 | $173.63 | $174.12 | $174.12 | 676,014 |
| 2021-09-22 | $172.41 | $174.00 | $171.96 | $173.33 | $173.33 | 823,269 |
| 2021-09-21 | $171.03 | $172.57 | $168.60 | $171.17 | $171.17 | 1,000,714 |
| 2021-09-20 | $171.42 | $171.80 | $167.89 | $170.08 | $170.08 | 1,370,548 |
| 2021-09-17 | $178.07 | $178.80 | $172.52 | $175.30 | $175.30 | 1,891,000 |
| 2021-09-16 | $178.63 | $181.33 | $177.57 | $180.31 | $180.31 | 696,602 |
| 2021-09-15 | $182.26 | $182.37 | $179.34 | $179.91 | $179.91 | 881,527 |
| 2021-09-14 | $183.47 | $183.55 | $179.73 | $182.13 | $182.13 | 751,307 |
| 2021-09-13 | $179.88 | $182.42 | $178.77 | $182.37 | $182.37 | 950,304 |
| 2021-09-10 | $180.30 | $182.06 | $179.08 | $179.30 | $179.30 | 983,882 |
| 2021-09-09 | $178.77 | $181.09 | $178.37 | $178.96 | $178.96 | 660,366 |
| 2021-09-08 | $182.05 | $182.05 | $176.29 | $178.76 | $178.76 | 1,247,146 |
| 2021-09-07 | $185.16 | $185.80 | $181.59 | $182.68 | $182.68 | 942,920 |
| 2021-09-03 | $185.90 | $188.03 | $185.28 | $185.36 | $185.36 | 947,669 |
| 2021-09-02 | $186.72 | $187.69 | $185.14 | $185.90 | $185.90 | 697,084 |
| 2021-09-01 | $190.06 | $190.06 | $185.95 | $186.06 | $186.06 | 758,836 |
| 2021-08-31 | $190.00 | $190.20 | $187.25 | $188.03 | $188.03 | 843,033 |
| 2021-08-30 | $191.72 | $192.92 | $190.01 | $190.83 | $190.83 | 638,836 |
| 2021-08-27 | $186.28 | $191.41 | $185.93 | $190.73 | $190.73 | 736,200 |
| 2021-08-26 | $185.62 | $186.85 | $184.50 | $185.87 | $185.87 | 503,550 |
| 2021-08-25 | $185.25 | $187.07 | $184.70 | $185.62 | $185.62 | 520,279 |
| 2021-08-24 | $185.97 | $186.12 | $183.50 | $184.80 | $184.80 | 655,147 |
| 2021-08-23 | $182.97 | $184.71 | $180.81 | $184.23 | $184.23 | 775,791 |
| 2021-08-20 | $180.39 | $182.69 | $180.11 | $181.56 | $181.56 | 607,032 |
| 2021-08-19 | $178.30 | $181.97 | $177.60 | $180.13 | $180.13 | 954,060 |
| 2021-08-18 | $181.80 | $183.40 | $179.54 | $179.82 | $179.82 | 696,279 |
| 2021-08-17 | $185.76 | $186.12 | $181.64 | $183.46 | $183.46 | 806,332 |
| 2021-08-16 | $186.72 | $188.25 | $185.62 | $187.57 | $187.57 | 550,862 |
| 2021-08-13 | $188.00 | $188.73 | $186.71 | $188.36 | $188.36 | 488,460 |
| 2021-08-12 | $189.62 | $189.62 | $186.33 | $188.13 | $188.13 | 655,044 |
| 2021-08-11 | $191.20 | $192.00 | $187.30 | $189.73 | $189.73 | 866,046 |
| 2021-08-10 | $193.60 | $194.43 | $190.33 | $190.81 | $190.81 | 661,936 |
| 2021-08-09 | $194.33 | $194.95 | $191.05 | $193.62 | $193.62 | 664,041 |
| 2021-08-06 | $194.45 | $198.00 | $194.03 | $195.02 | $195.02 | 702,095 |
| 2021-08-05 | $197.50 | $201.46 | $193.36 | $194.76 | $194.76 | 1,465,368 |
| 2021-08-04 | $195.44 | $197.24 | $193.33 | $193.88 | $193.88 | 1,320,567 |
| 2021-08-03 | $193.00 | $195.32 | $189.31 | $195.18 | $195.18 | 681,070 |
| 2021-08-02 | $191.30 | $195.31 | $191.01 | $192.36 | $192.36 | 964,653 |
| 2021-07-30 | $189.51 | $191.05 | $186.74 | $189.59 | $189.59 | 1,184,923 |
| 2021-07-29 | $190.92 | $195.20 | $190.50 | $194.04 | $194.04 | 699,979 |
| 2021-07-28 | $188.18 | $191.30 | $187.27 | $190.34 | $190.34 | 683,306 |
| 2021-07-27 | $191.33 | $191.33 | $183.20 | $187.15 | $187.15 | 966,886 |
| 2021-07-26 | $192.78 | $193.73 | $190.92 | $192.00 | $192.00 | 628,427 |
| 2021-07-23 | $192.43 | $193.62 | $190.41 | $193.09 | $193.09 | 354,722 |
| 2021-07-22 | $193.23 | $193.35 | $190.15 | $191.41 | $191.41 | 619,436 |
| 2021-07-21 | $190.00 | $194.12 | $190.00 | $194.07 | $194.07 | 742,203 |
| 2021-07-20 | $187.07 | $191.09 | $185.63 | $189.70 | $189.70 | 631,235 |
| 2021-07-19 | $185.00 | $187.22 | $182.50 | $187.13 | $187.13 | 734,063 |
| 2021-07-16 | $191.26 | $193.14 | $187.50 | $187.68 | $187.68 | 952,404 |
| 2021-07-15 | $193.21 | $193.47 | $189.17 | $190.95 | $190.95 | 598,163 |
| 2021-07-14 | $197.14 | $199.56 | $192.18 | $192.42 | $192.42 | 895,938 |
| 2021-07-13 | $193.53 | $193.65 | $190.73 | $192.79 | $192.79 | 678,665 |
| 2021-07-12 | $193.23 | $194.20 | $191.69 | $193.62 | $193.62 | 871,092 |
| 2021-07-09 | $190.00 | $193.34 | $187.85 | $192.94 | $192.94 | 814,474 |
| 2021-07-08 | $187.03 | $191.45 | $185.33 | $189.44 | $189.44 | 838,031 |
| 2021-07-07 | $196.00 | $196.00 | $188.79 | $192.00 | $192.00 | 848,952 |
| 2021-07-06 | $195.81 | $197.07 | $192.44 | $194.30 | $194.30 | 911,318 |
| 2021-07-02 | $195.00 | $197.32 | $193.34 | $195.67 | $195.67 | 724,122 |
| 2021-07-01 | $196.39 | $196.39 | $192.29 | $193.18 | $193.18 | 887,654 |
| 2021-06-30 | $195.58 | $196.00 | $193.33 | $195.65 | $195.65 | 902,307 |
| 2021-06-29 | $188.96 | $198.95 | $187.92 | $195.66 | $195.66 | 2,062,958 |
| 2021-06-28 | $184.75 | $189.31 | $184.19 | $187.33 | $187.33 | 862,229 |
| 2021-06-25 | $184.47 | $186.59 | $182.81 | $183.35 | $183.35 | 1,055,879 |
| 2021-06-24 | $179.58 | $184.37 | $179.58 | $182.89 | $182.89 | 896,108 |
| 2021-06-23 | $177.00 | $179.41 | $176.63 | $177.88 | $177.88 | 669,801 |
| 2021-06-22 | $175.80 | $178.13 | $174.96 | $176.26 | $176.26 | 929,114 |
| 2021-06-21 | $174.43 | $178.98 | $174.21 | $176.24 | $176.24 | 781,608 |
| 2021-06-18 | $179.45 | $180.17 | $173.16 | $174.19 | $174.19 | 2,088,671 |
| 2021-06-17 | $181.12 | $183.50 | $178.96 | $181.33 | $181.33 | 785,129 |
| 2021-06-16 | $182.32 | $184.09 | $180.02 | $181.71 | $181.71 | 997,482 |
| 2021-06-15 | $184.00 | $186.26 | $181.58 | $181.91 | $181.91 | 651,936 |
| 2021-06-14 | $183.91 | $185.85 | $182.32 | $184.94 | $184.94 | 636,620 |
| 2021-06-11 | $183.25 | $183.75 | $182.25 | $183.31 | $183.31 | 525,321 |
| 2021-06-10 | $182.39 | $184.08 | $180.80 | $182.91 | $182.91 | 589,465 |
| 2021-06-09 | $184.72 | $185.18 | $181.49 | $181.55 | $181.55 | 737,409 |
| 2021-06-08 | $185.55 | $187.06 | $182.00 | $184.27 | $184.27 | 957,445 |
| 2021-06-07 | $183.25 | $184.21 | $182.34 | $183.86 | $183.86 | 798,962 |
| 2021-06-04 | $182.67 | $186.31 | $182.42 | $184.76 | $184.76 | 1,061,155 |
| 2021-06-03 | $182.09 | $183.65 | $180.58 | $180.97 | $180.97 | 1,159,540 |
| 2021-06-02 | $182.92 | $185.58 | $182.12 | $185.31 | $185.31 | 757,574 |
| 2021-06-01 | $185.45 | $187.38 | $181.69 | $182.98 | $182.98 | 825,801 |
| 2021-05-28 | $185.28 | $185.50 | $182.35 | $182.72 | $182.72 | 965,292 |
| 2021-05-27 | $178.16 | $185.35 | $176.56 | $185.14 | $185.14 | 2,071,165 |
| 2021-05-26 | $180.19 | $182.97 | $177.74 | $179.47 | $179.47 | 1,133,830 |
| 2021-05-25 | $180.74 | $182.85 | $179.46 | $180.62 | $180.62 | 1,038,803 |
| 2021-05-24 | $176.94 | $180.35 | $176.56 | $178.63 | $178.63 | 826,492 |
| 2021-05-21 | $178.93 | $179.87 | $175.39 | $176.56 | $176.56 | 1,050,454 |
| 2021-05-20 | $174.64 | $178.75 | $174.57 | $177.72 | $177.72 | 1,030,665 |
| 2021-05-19 | $165.75 | $174.43 | $165.19 | $174.15 | $174.15 | 1,001,859 |
| 2021-05-18 | $172.75 | $173.28 | $170.00 | $170.07 | $170.07 | 737,639 |
| 2021-05-17 | $168.78 | $171.42 | $167.45 | $171.08 | $171.08 | 1,253,720 |
| 2021-05-14 | $169.15 | $172.89 | $167.28 | $171.01 | $171.01 | 1,298,756 |
| 2021-05-13 | $167.30 | $170.30 | $165.15 | $166.85 | $166.85 | 1,286,760 |
| 2021-05-12 | $168.93 | $170.90 | $164.62 | $165.35 | $165.35 | 1,547,983 |
| 2021-05-11 | $164.69 | $172.18 | $164.10 | $172.01 | $172.01 | 2,332,048 |
| 2021-05-10 | $179.74 | $180.39 | $166.73 | $171.47 | $171.47 | 4,378,758 |
| 2021-05-07 | $186.47 | $186.69 | $181.91 | $184.18 | $184.18 | 1,620,298 |
| 2021-05-06 | $183.50 | $188.32 | $180.19 | $184.69 | $184.69 | 1,923,422 |
| 2021-05-05 | $183.28 | $186.90 | $180.12 | $182.56 | $182.56 | 1,527,047 |
| 2021-05-04 | $182.97 | $183.72 | $177.29 | $182.41 | $182.41 | 1,374,510 |
| 2021-05-03 | $190.06 | $190.06 | $183.04 | $184.54 | $184.54 | 1,167,106 |
| 2021-04-30 | $194.00 | $194.29 | $187.32 | $188.17 | $188.17 | 1,355,832 |
| 2021-04-29 | $200.76 | $201.68 | $195.01 | $199.54 | $199.54 | 866,525 |
| 2021-04-28 | $197.74 | $198.77 | $195.31 | $197.05 | $197.05 | 697,035 |
| 2021-04-27 | $200.36 | $201.50 | $197.06 | $198.38 | $198.38 | 617,296 |
| 2021-04-26 | $194.44 | $199.88 | $193.50 | $198.97 | $198.97 | 759,965 |
| 2021-04-23 | $189.40 | $195.20 | $189.06 | $193.92 | $193.92 | 872,898 |
| 2021-04-22 | $190.81 | $191.70 | $185.86 | $187.05 | $187.05 | 896,242 |
| 2021-04-21 | $183.20 | $189.30 | $180.73 | $189.21 | $189.21 | 1,166,108 |
| 2021-04-20 | $187.04 | $188.55 | $183.14 | $183.95 | $183.95 | 838,989 |
| 2021-04-19 | $190.62 | $193.16 | $186.47 | $188.44 | $188.44 | 673,463 |
| 2021-04-16 | $192.98 | $195.79 | $191.71 | $192.27 | $192.27 | 1,255,319 |
| 2021-04-15 | $192.40 | $193.59 | $190.57 | $192.84 | $192.84 | 724,680 |
| 2021-04-14 | $190.79 | $194.69 | $189.06 | $189.85 | $189.85 | 802,496 |
| 2021-04-13 | $194.40 | $195.19 | $189.21 | $192.42 | $192.42 | 821,263 |
| 2021-04-12 | $191.51 | $192.76 | $189.08 | $192.56 | $192.56 | 571,587 |
| 2021-04-09 | $192.30 | $192.30 | $188.30 | $191.86 | $191.86 | 934,718 |
| 2021-04-08 | $196.22 | $197.02 | $192.61 | $193.52 | $193.52 | 1,101,318 |
| 2021-04-07 | $194.51 | $195.83 | $192.63 | $193.69 | $193.69 | 854,540 |
| 2021-04-06 | $197.32 | $198.41 | $192.51 | $194.98 | $194.98 | 1,155,868 |
| 2021-04-05 | $198.24 | $199.94 | $194.47 | $198.32 | $198.32 | 1,361,897 |
| 2021-04-01 | $185.49 | $194.28 | $185.49 | $192.90 | $192.90 | 1,991,089 |
| 2021-03-31 | $179.88 | $185.50 | $179.36 | $182.70 | $182.70 | 1,109,209 |
| 2021-03-30 | $177.63 | $178.94 | $175.77 | $177.63 | $177.63 | 761,411 |
| 2021-03-29 | $180.75 | $181.22 | $176.77 | $178.89 | $178.89 | 738,275 |
| 2021-03-26 | $171.59 | $182.71 | $170.69 | $182.50 | $182.50 | 1,008,765 |
| 2021-03-25 | $169.87 | $173.16 | $166.75 | $172.26 | $172.26 | 796,654 |
| 2021-03-24 | $179.52 | $179.52 | $171.63 | $171.79 | $171.79 | 889,846 |
| 2021-03-23 | $183.70 | $184.35 | $175.09 | $176.37 | $176.37 | 1,023,484 |
| 2021-03-22 | $182.58 | $185.29 | $179.85 | $183.28 | $183.28 | 897,545 |
| 2021-03-19 | $176.48 | $180.40 | $173.65 | $179.85 | $179.85 | 1,450,049 |
| 2021-03-18 | $180.50 | $182.12 | $175.94 | $176.08 | $176.08 | 1,040,583 |
| 2021-03-17 | $177.42 | $185.70 | $176.50 | $184.54 | $184.54 | 1,100,860 |
| 2021-03-16 | $180.99 | $185.86 | $178.56 | $180.54 | $180.54 | 1,354,187 |
| 2021-03-15 | $173.47 | $178.39 | $171.50 | $178.29 | $178.29 | 1,038,549 |
| 2021-03-12 | $171.50 | $173.10 | $169.13 | $172.59 | $172.59 | 802,678 |
| 2021-03-11 | $173.44 | $177.16 | $172.26 | $174.95 | $174.95 | 1,633,705 |
| 2021-03-10 | $170.85 | $172.64 | $165.21 | $165.37 | $165.37 | 1,394,928 |
| 2021-03-09 | $166.23 | $172.65 | $165.53 | $170.90 | $170.90 | 1,597,454 |
| 2021-03-08 | $171.20 | $172.81 | $162.61 | $162.90 | $162.90 | 1,278,597 |
| 2021-03-05 | $168.43 | $171.85 | $160.06 | $171.42 | $171.42 | 1,612,059 |
| 2021-03-04 | $171.42 | $173.26 | $161.56 | $165.34 | $165.34 | 1,825,708 |
| 2021-03-03 | $176.62 | $178.73 | $171.49 | $171.66 | $171.66 | 1,114,249 |
| 2021-03-02 | $182.35 | $182.75 | $177.33 | $177.45 | $177.45 | 1,387,510 |
| 2021-03-01 | $177.96 | $182.48 | $174.96 | $182.31 | $182.31 | 1,414,077 |
| 2021-02-26 | $170.93 | $176.39 | $168.50 | $174.73 | $174.73 | 1,418,573 |
| 2021-02-25 | $175.82 | $177.35 | $167.69 | $168.95 | $168.95 | 1,726,031 |
| 2021-02-24 | $170.34 | $179.31 | $170.11 | $179.15 | $179.15 | 1,121,229 |
| 2021-02-23 | $169.00 | $173.50 | $164.27 | $172.22 | $172.22 | 1,853,722 |
| 2021-02-22 | $176.71 | $179.80 | $171.36 | $172.28 | $172.28 | 1,382,712 |
| 2021-02-19 | $174.48 | $180.23 | $173.58 | $179.39 | $179.39 | 1,783,314 |
| 2021-02-18 | $172.36 | $173.66 | $170.43 | $171.13 | $171.13 | 1,102,209 |
| 2021-02-17 | $175.85 | $176.48 | $170.94 | $174.61 | $174.61 | 1,109,376 |
| 2021-02-16 | $178.19 | $180.74 | $176.63 | $177.03 | $177.03 | 1,403,348 |
| 2021-02-12 | $173.10 | $176.21 | $171.38 | $176.00 | $176.00 | 1,422,857 |
| 2021-02-11 | $169.90 | $174.69 | $168.81 | $174.65 | $174.65 | 1,669,261 |
| 2021-02-10 | $169.44 | $170.50 | $164.88 | $168.17 | $168.17 | 2,081,573 |
| 2021-02-09 | $169.90 | $172.20 | $168.41 | $168.85 | $168.85 | 1,411,319 |
| 2021-02-08 | $169.16 | $171.23 | $167.25 | $170.76 | $170.76 | 1,657,041 |
| 2021-02-05 | $168.50 | $168.50 | $165.56 | $167.14 | $167.14 | 2,090,869 |
| 2021-02-04 | $166.00 | $170.67 | $163.25 | $167.69 | $167.69 | 5,452,098 |
| 2021-02-03 | $182.05 | $182.55 | $174.34 | $175.95 | $175.95 | 3,003,164 |
| 2021-02-02 | $185.20 | $186.24 | $176.07 | $179.33 | $179.33 | 2,071,315 |
| 2021-02-01 | $174.36 | $184.08 | $174.23 | $183.30 | $183.30 | 2,154,080 |
| 2021-01-29 | $182.02 | $182.43 | $170.74 | $170.88 | $170.88 | 2,833,138 |
| 2021-01-28 | $168.40 | $172.33 | $166.90 | $169.80 | $169.80 | 1,563,233 |
| 2021-01-27 | $172.00 | $172.00 | $163.02 | $165.64 | $165.64 | 1,583,976 |
| 2021-01-26 | $180.33 | $181.35 | $174.78 | $174.94 | $174.94 | 1,021,455 |
| 2021-01-25 | $183.29 | $184.05 | $179.05 | $180.92 | $180.92 | 841,455 |
| 2021-01-22 | $182.77 | $184.14 | $180.22 | $180.66 | $180.66 | 787,641 |
| 2021-01-21 | $188.42 | $188.86 | $181.88 | $184.12 | $184.12 | 1,019,269 |
| 2021-01-20 | $188.48 | $191.83 | $185.64 | $186.03 | $186.03 | 738,445 |
| 2021-01-19 | $179.56 | $186.15 | $179.56 | $185.67 | $185.67 | 884,017 |
| 2021-01-15 | $184.33 | $184.35 | $176.34 | $177.29 | $177.29 | 1,457,737 |
| 2021-01-14 | $180.92 | $185.43 | $180.55 | $183.94 | $183.94 | 844,576 |
| 2021-01-13 | $182.11 | $182.69 | $178.20 | $180.07 | $180.07 | 887,948 |
| 2021-01-12 | $183.84 | $186.14 | $181.65 | $182.32 | $182.32 | 817,238 |
| 2021-01-11 | $178.42 | $184.47 | $177.76 | $182.76 | $182.76 | 1,029,504 |
| 2021-01-08 | $180.78 | $182.00 | $177.48 | $179.40 | $179.40 | 791,653 |
| 2021-01-07 | $174.70 | $179.17 | $174.65 | $178.57 | $178.57 | 1,064,694 |
| 2021-01-06 | $166.77 | $174.27 | $166.11 | $172.00 | $172.00 | 1,273,242 |
| 2021-01-05 | $164.40 | $169.39 | $163.10 | $169.25 | $169.25 | 1,150,093 |
| 2021-01-04 | $167.30 | $170.53 | $162.11 | $164.59 | $164.59 | 1,249,705 |
| 2020-12-31 | $168.87 | $168.87 | $165.62 | $166.27 | $166.27 | 834,230 |
| 2020-12-30 | $164.55 | $167.43 | $164.55 | $167.37 | $167.37 | 670,107 |
| 2020-12-29 | $166.98 | $167.43 | $162.59 | $163.77 | $163.77 | 936,178 |
| 2020-12-28 | $170.03 | $170.50 | $166.01 | $166.44 | $166.44 | 956,265 |
| 2020-12-24 | $166.04 | $167.53 | $165.13 | $167.11 | $167.11 | 462,295 |
| 2020-12-23 | $166.17 | $169.11 | $165.03 | $165.10 | $165.10 | 1,571,968 |
| 2020-12-22 | $163.00 | $164.78 | $162.10 | $163.26 | $163.26 | 1,094,069 |
| 2020-12-21 | $159.83 | $161.83 | $158.00 | $161.11 | $161.11 | 1,607,749 |
| 2020-12-18 | $159.77 | $163.59 | $158.03 | $162.66 | $162.66 | 2,216,008 |
| 2020-12-17 | $160.39 | $160.81 | $157.41 | $159.60 | $159.60 | 1,593,820 |
| 2020-12-16 | $157.88 | $159.49 | $155.79 | $159.00 | $159.00 | 937,730 |
| 2020-12-15 | $159.45 | $162.50 | $158.02 | $158.48 | $158.48 | 1,240,104 |
| 2020-12-14 | $153.49 | $155.39 | $152.35 | $154.51 | $154.51 | 1,278,142 |
| 2020-12-11 | $156.77 | $156.84 | $151.44 | $152.64 | $152.64 | 2,165,376 |
| 2020-12-10 | $159.46 | $160.33 | $157.52 | $158.33 | $158.33 | 1,259,748 |
| 2020-12-09 | $167.70 | $168.98 | $159.52 | $160.38 | $160.38 | 1,551,573 |
| 2020-12-08 | $168.87 | $170.90 | $167.31 | $169.96 | $169.96 | 1,093,684 |
| 2020-12-07 | $166.47 | $167.20 | $163.86 | $166.94 | $166.94 | 829,172 |
| 2020-12-04 | $160.00 | $165.53 | $159.54 | $165.35 | $165.35 | 1,322,392 |
| 2020-12-03 | $160.67 | $162.00 | $158.85 | $159.13 | $159.13 | 707,925 |
| 2020-12-02 | $159.59 | $161.13 | $158.14 | $159.55 | $159.55 | 689,962 |
| 2020-12-01 | $158.80 | $161.38 | $156.78 | $159.78 | $159.78 | 1,354,552 |
| 2020-11-30 | $152.15 | $157.00 | $151.52 | $156.68 | $156.68 | 2,227,067 |
| 2020-11-27 | $150.22 | $151.06 | $148.86 | $150.11 | $150.11 | 756,265 |
| 2020-11-25 | $150.70 | $151.63 | $146.38 | $148.24 | $148.24 | 1,415,775 |
| 2020-11-24 | $150.46 | $152.60 | $146.87 | $151.75 | $151.75 | 1,155,316 |
| 2020-11-23 | $149.53 | $149.75 | $145.41 | $149.20 | $149.20 | 1,256,310 |
| 2020-11-20 | $147.89 | $150.00 | $146.41 | $147.39 | $147.39 | 957,835 |
| 2020-11-19 | $143.64 | $147.05 | $141.80 | $146.86 | $146.86 | 956,680 |
| 2020-11-18 | $147.33 | $149.33 | $144.28 | $144.37 | $144.37 | 1,020,621 |
| 2020-11-17 | $150.29 | $151.21 | $147.38 | $148.44 | $148.44 | 769,842 |
| 2020-11-16 | $147.84 | $150.90 | $147.77 | $150.38 | $150.38 | 786,921 |
| 2020-11-13 | $147.68 | $150.59 | $146.66 | $147.63 | $147.63 | 657,191 |
| 2020-11-12 | $148.60 | $149.93 | $145.43 | $146.67 | $146.67 | 746,409 |
| 2020-11-11 | $143.58 | $148.76 | $143.00 | $148.25 | $148.25 | 1,188,809 |
| 2020-11-10 | $146.40 | $148.32 | $140.68 | $140.93 | $140.93 | 1,703,635 |
| 2020-11-09 | $154.43 | $154.43 | $147.62 | $149.48 | $149.48 | 1,809,253 |
| 2020-11-06 | $147.32 | $148.00 | $143.02 | $147.27 | $147.27 | 1,413,436 |
| 2020-11-05 | $139.00 | $152.37 | $138.00 | $146.69 | $146.69 | 2,966,490 |
| 2020-11-04 | $130.64 | $134.27 | $128.63 | $133.74 | $133.74 | 1,793,527 |
| 2020-11-03 | $129.45 | $130.77 | $127.99 | $128.46 | $128.46 | 1,323,796 |
| 2020-11-02 | $129.89 | $130.50 | $126.52 | $127.94 | $127.94 | 814,247 |
| 2020-10-30 | $127.16 | $128.43 | $125.50 | $127.36 | $127.36 | 882,739 |
| 2020-10-29 | $125.39 | $130.87 | $125.02 | $129.71 | $129.71 | 846,750 |
| 2020-10-28 | $129.20 | $129.28 | $124.56 | $124.96 | $124.96 | 1,041,933 |
| 2020-10-27 | $134.12 | $134.72 | $131.18 | $131.28 | $131.28 | 527,152 |
| 2020-10-26 | $135.49 | $138.18 | $132.78 | $134.45 | $134.45 | 1,115,625 |
| 2020-10-23 | $135.13 | $136.25 | $134.20 | $135.70 | $135.70 | 729,969 |
| 2020-10-22 | $135.42 | $136.40 | $132.76 | $135.00 | $135.00 | 599,996 |
| 2020-10-21 | $135.80 | $137.65 | $135.20 | $135.26 | $135.26 | 799,891 |
| 2020-10-20 | $135.62 | $136.35 | $134.36 | $135.65 | $135.65 | 742,746 |
| 2020-10-19 | $136.50 | $138.67 | $134.00 | $134.54 | $134.54 | 1,019,454 |
| 2020-10-16 | $136.95 | $136.99 | $134.56 | $134.76 | $134.76 | 627,699 |
| 2020-10-15 | $132.41 | $136.24 | $131.11 | $135.96 | $135.96 | 944,789 |
| 2020-10-14 | $134.98 | $136.34 | $133.97 | $135.15 | $135.15 | 966,203 |
| 2020-10-13 | $138.00 | $138.85 | $134.26 | $135.17 | $135.17 | 1,095,051 |
| 2020-10-12 | $139.40 | $140.00 | $136.77 | $137.76 | $137.76 | 966,148 |
| 2020-10-09 | $137.98 | $140.69 | $136.14 | $137.87 | $137.87 | 1,296,633 |
| 2020-10-08 | $136.10 | $137.34 | $134.30 | $135.41 | $135.41 | 1,150,000 |
| 2020-10-07 | $133.85 | $135.13 | $133.51 | $134.64 | $134.64 | 1,168,621 |
| 2020-10-06 | $135.41 | $135.63 | $130.49 | $131.08 | $131.08 | 1,484,135 |
| 2020-10-05 | $132.37 | $135.38 | $132.35 | $135.30 | $135.30 | 1,012,536 |
| 2020-10-02 | $131.50 | $133.48 | $130.51 | $130.57 | $130.57 | 868,047 |
| 2020-10-01 | $132.08 | $135.21 | $131.37 | $135.09 | $135.09 | 1,627,362 |
| 2020-09-30 | $130.53 | $131.27 | $128.02 | $129.01 | $129.01 | 1,349,623 |
| 2020-09-29 | $128.24 | $132.62 | $128.14 | $130.77 | $130.77 | 1,112,292 |
| 2020-09-28 | $128.04 | $128.72 | $126.58 | $128.43 | $128.43 | 1,156,164 |
| 2020-09-25 | $124.93 | $126.33 | $123.08 | $125.63 | $125.63 | 993,839 |
| 2020-09-24 | $125.26 | $128.39 | $124.36 | $124.99 | $124.99 | 1,044,854 |
| 2020-09-23 | $130.26 | $130.90 | $125.40 | $125.77 | $125.77 | 964,919 |
| 2020-09-22 | $128.83 | $131.41 | $125.58 | $131.21 | $131.21 | 1,149,209 |
| 2020-09-21 | $126.69 | $128.62 | $124.37 | $127.55 | $127.55 | 1,544,993 |
| 2020-09-18 | $130.81 | $131.24 | $126.28 | $128.02 | $128.02 | 1,609,413 |
| 2020-09-17 | $125.20 | $131.19 | $125.16 | $130.30 | $130.30 | 1,291,410 |
| 2020-09-16 | $131.00 | $131.81 | $128.74 | $128.83 | $128.83 | 1,125,271 |
| 2020-09-15 | $125.77 | $130.56 | $125.11 | $129.99 | $129.99 | 1,751,397 |
| 2020-09-14 | $125.24 | $125.75 | $122.06 | $122.84 | $122.84 | 1,098,187 |
| 2020-09-11 | $123.59 | $124.41 | $120.73 | $122.96 | $122.96 | 1,114,226 |
| 2020-09-10 | $124.05 | $126.46 | $120.50 | $121.46 | $121.46 | 1,842,555 |
| 2020-09-09 | $123.96 | $125.78 | $121.15 | $122.71 | $122.71 | 3,374,434 |
| 2020-09-08 | $114.21 | $117.67 | $112.03 | $114.11 | $114.11 | 1,709,903 |
| 2020-09-04 | $120.50 | $122.64 | $114.61 | $118.89 | $118.89 | 2,304,260 |
| 2020-09-03 | $131.81 | $132.28 | $120.98 | $121.44 | $121.44 | 2,367,913 |
| 2020-09-02 | $132.67 | $135.89 | $131.25 | $134.67 | $134.67 | 1,252,210 |
| 2020-09-01 | $129.07 | $131.79 | $128.28 | $131.48 | $131.48 | 891,397 |
| 2020-08-31 | $128.64 | $129.39 | $127.41 | $128.27 | $128.27 | 875,439 |
| 2020-08-28 | $127.99 | $129.52 | $127.17 | $129.30 | $129.30 | 689,496 |
| 2020-08-27 | $131.47 | $131.68 | $126.37 | $127.14 | $127.14 | 1,389,724 |
| 2020-08-26 | $131.90 | $132.74 | $131.08 | $131.51 | $131.51 | 709,725 |
| 2020-08-25 | $132.59 | $133.13 | $130.44 | $131.97 | $131.97 | 1,007,272 |
| 2020-08-24 | $132.15 | $132.78 | $130.81 | $131.94 | $131.94 | 736,130 |
| 2020-08-21 | $131.00 | $131.05 | $129.45 | $130.67 | $130.67 | 948,166 |
| 2020-08-20 | $130.63 | $132.34 | $130.51 | $130.72 | $130.72 | 833,913 |
| 2020-08-19 | $132.32 | $134.41 | $132.13 | $132.46 | $132.46 | 791,792 |
| 2020-08-18 | $134.59 | $135.15 | $131.17 | $132.61 | $132.61 | 996,512 |
| 2020-08-17 | $131.40 | $135.30 | $131.31 | $133.81 | $133.81 | 1,777,772 |
| 2020-08-14 | $133.00 | $133.24 | $131.51 | $131.68 | $131.68 | 716,977 |
| 2020-08-13 | $132.03 | $133.06 | $130.15 | $132.00 | $132.00 | 999,454 |
| 2020-08-12 | $128.89 | $131.83 | $128.21 | $131.43 | $131.43 | 953,777 |
| 2020-08-11 | $129.46 | $130.54 | $127.16 | $127.62 | $127.62 | 1,190,626 |
| 2020-08-10 | $130.59 | $131.16 | $127.18 | $129.47 | $129.47 | 1,176,773 |
| 2020-08-07 | $135.40 | $135.75 | $128.39 | $130.97 | $130.97 | 1,238,453 |
| 2020-08-06 | $133.03 | $136.06 | $133.03 | $135.23 | $135.23 | 1,235,079 |
| 2020-08-05 | $131.30 | $133.63 | $130.50 | $133.62 | $133.62 | 1,252,535 |
| 2020-08-04 | $132.44 | $132.99 | $129.31 | $131.25 | $131.25 | 1,304,039 |
| 2020-08-03 | $129.02 | $134.40 | $129.02 | $133.33 | $133.33 | 2,254,164 |
| 2020-07-31 | $130.00 | $130.86 | $124.89 | $128.15 | $128.15 | 2,097,060 |
| 2020-07-30 | $121.11 | $129.92 | $121.11 | $128.67 | $128.67 | 5,256,812 |
| 2020-07-29 | $114.55 | $116.01 | $113.72 | $115.28 | $115.28 | 2,677,825 |
| 2020-07-28 | $113.64 | $114.88 | $112.65 | $113.39 | $113.39 | 993,117 |
| 2020-07-27 | $113.91 | $115.87 | $113.00 | $115.15 | $115.15 | 1,494,886 |
| 2020-07-24 | $117.33 | $117.49 | $111.31 | $111.92 | $111.92 | 2,527,920 |
| 2020-07-23 | $118.86 | $121.54 | $117.69 | $118.15 | $118.15 | 2,047,723 |
| 2020-07-22 | $117.20 | $118.61 | $116.13 | $118.43 | $118.43 | 1,127,085 |
| 2020-07-21 | $117.56 | $118.38 | $115.81 | $116.74 | $116.74 | 1,081,785 |
| 2020-07-20 | $114.31 | $116.85 | $113.09 | $116.39 | $116.39 | 918,178 |
| 2020-07-17 | $112.76 | $114.57 | $112.33 | $113.98 | $113.98 | 1,015,867 |
| 2020-07-16 | $111.93 | $112.50 | $110.28 | $111.68 | $111.68 | 1,096,830 |
| 2020-07-15 | $113.30 | $113.55 | $111.05 | $112.84 | $112.84 | 716,065 |
| 2020-07-14 | $110.45 | $112.87 | $107.69 | $112.62 | $112.62 | 932,042 |
| 2020-07-13 | $113.12 | $116.37 | $110.68 | $110.89 | $110.89 | 1,460,134 |
| 2020-07-10 | $113.27 | $113.58 | $111.11 | $112.01 | $112.01 | 603,596 |
| 2020-07-09 | $113.00 | $113.59 | $110.47 | $113.11 | $113.11 | 1,213,809 |
| 2020-07-08 | $113.89 | $114.21 | $111.30 | $113.03 | $113.03 | 883,784 |
| 2020-07-07 | $113.80 | $115.49 | $112.83 | $113.02 | $113.02 | 723,707 |
| 2020-07-06 | $113.24 | $114.30 | $112.85 | $113.63 | $113.63 | 1,160,014 |
| 2020-07-02 | $109.15 | $111.55 | $109.15 | $110.30 | $110.30 | 897,938 |
| 2020-07-01 | $110.39 | $110.69 | $108.06 | $108.26 | $108.26 | 790,979 |
| 2020-06-30 | $107.92 | $111.03 | $107.18 | $110.53 | $110.53 | 1,214,035 |
| 2020-06-29 | $107.24 | $107.70 | $104.57 | $107.43 | $107.43 | 1,215,272 |
| 2020-06-26 | $109.04 | $109.38 | $106.69 | $107.37 | $107.37 | 1,181,101 |
| 2020-06-25 | $108.63 | $109.13 | $106.52 | $108.97 | $108.97 | 799,330 |
| 2020-06-24 | $110.35 | $112.08 | $107.50 | $108.52 | $108.52 | 1,089,966 |
| 2020-06-23 | $113.50 | $113.82 | $111.84 | $111.92 | $111.92 | 940,669 |
| 2020-06-22 | $111.71 | $112.81 | $109.91 | $112.25 | $112.25 | 965,758 |
| 2020-06-19 | $113.00 | $113.88 | $110.56 | $111.80 | $111.80 | 1,963,607 |
| 2020-06-18 | $112.50 | $113.03 | $110.62 | $111.25 | $111.25 | 1,017,424 |
| 2020-06-17 | $113.75 | $114.54 | $112.39 | $112.64 | $112.64 | 1,075,168 |
| 2020-06-16 | $114.77 | $116.21 | $111.10 | $112.58 | $112.58 | 1,727,585 |
| 2020-06-15 | $106.56 | $110.20 | $105.61 | $109.72 | $109.72 | 1,245,516 |
| 2020-06-12 | $110.80 | $111.69 | $106.63 | $108.90 | $108.90 | 1,094,283 |
| 2020-06-11 | $110.71 | $112.41 | $106.94 | $107.39 | $107.39 | 1,754,141 |
| 2020-06-10 | $116.98 | $117.17 | $114.06 | $114.87 | $114.87 | 1,131,039 |
| 2020-06-09 | $115.86 | $116.43 | $113.73 | $115.53 | $115.53 | 1,126,443 |
| 2020-06-08 | $116.08 | $118.94 | $115.23 | $117.56 | $117.56 | 1,381,618 |
| 2020-06-05 | $116.45 | $118.16 | $114.93 | $115.67 | $115.67 | 1,709,917 |
| 2020-06-04 | $112.82 | $114.28 | $112.27 | $113.40 | $113.40 | 1,525,379 |
| 2020-06-03 | $110.75 | $115.20 | $110.70 | $112.99 | $112.99 | 2,416,037 |
| 2020-06-02 | $106.00 | $109.81 | $104.69 | $109.68 | $109.68 | 2,131,347 |
| 2020-06-01 | $104.74 | $106.14 | $103.79 | $104.58 | $104.58 | 898,459 |
| 2020-05-29 | $101.50 | $105.34 | $101.15 | $104.74 | $104.74 | 1,800,737 |
| 2020-05-28 | $104.85 | $105.40 | $100.11 | $100.77 | $100.77 | 1,334,493 |
| 2020-05-27 | $103.83 | $105.85 | $101.27 | $105.68 | $105.68 | 1,401,741 |
| 2020-05-26 | $104.53 | $104.89 | $102.92 | $103.21 | $103.21 | 1,428,428 |
| 2020-05-22 | $99.75 | $101.59 | $98.07 | $101.54 | $101.54 | 1,122,519 |
| 2020-05-21 | $103.12 | $104.47 | $98.80 | $98.97 | $98.97 | 1,598,598 |
| 2020-05-20 | $100.10 | $103.40 | $99.77 | $103.33 | $103.33 | 1,720,933 |
| 2020-05-19 | $98.74 | $101.08 | $98.22 | $98.33 | $98.33 | 1,239,092 |
| 2020-05-18 | $97.71 | $99.56 | $96.74 | $99.04 | $99.04 | 1,428,812 |
| 2020-05-15 | $94.03 | $96.45 | $93.31 | $94.71 | $94.71 | 1,676,612 |
| 2020-05-14 | $95.84 | $98.86 | $93.62 | $98.81 | $98.81 | 1,241,188 |
| 2020-05-13 | $100.95 | $101.12 | $95.84 | $97.33 | $97.33 | 1,973,081 |
| 2020-05-12 | $102.75 | $105.38 | $100.65 | $100.67 | $100.67 | 1,707,579 |
| 2020-05-11 | $101.74 | $104.20 | $100.57 | $101.90 | $101.90 | 1,950,603 |
| 2020-05-08 | $107.92 | $108.78 | $101.03 | $103.00 | $103.00 | 2,889,598 |
| 2020-05-07 | $101.14 | $103.26 | $99.27 | $100.82 | $100.82 | 2,844,656 |
| 2020-05-06 | $99.19 | $101.61 | $97.51 | $98.30 | $98.30 | 2,158,726 |
| 2020-05-05 | $96.27 | $99.49 | $96.24 | $97.71 | $97.71 | 1,886,670 |
| 2020-05-04 | $93.00 | $94.40 | $91.75 | $94.14 | $94.14 | 1,414,055 |
| 2020-05-01 | $95.48 | $96.66 | $92.73 | $93.15 | $93.15 | 2,200,454 |
| 2020-04-30 | $98.18 | $99.50 | $96.64 | $98.03 | $98.03 | 2,463,007 |
| 2020-04-29 | $96.28 | $99.66 | $95.06 | $99.39 | $99.39 | 1,474,128 |
| 2020-04-28 | $92.69 | $95.44 | $92.34 | $93.14 | $93.14 | 1,807,619 |
| 2020-04-27 | $90.93 | $92.35 | $90.26 | $91.28 | $91.28 | 1,691,671 |
| 2020-04-24 | $86.61 | $89.97 | $85.63 | $89.89 | $89.89 | 1,303,527 |
| 2020-04-23 | $86.58 | $87.52 | $85.53 | $85.95 | $85.95 | 957,028 |
| 2020-04-22 | $84.00 | $86.94 | $82.32 | $86.58 | $86.58 | 1,565,539 |
| 2020-04-21 | $84.66 | $84.66 | $80.80 | $81.18 | $81.18 | 1,747,385 |
| 2020-04-20 | $85.00 | $86.14 | $84.04 | $84.77 | $84.77 | 1,684,036 |
| 2020-04-17 | $89.15 | $89.46 | $84.97 | $86.27 | $86.27 | 1,334,796 |
| 2020-04-16 | $85.74 | $87.25 | $84.64 | $86.82 | $86.82 | 1,634,219 |
| 2020-04-15 | $87.48 | $87.63 | $83.91 | $84.56 | $84.56 | 1,761,447 |
| 2020-04-14 | $87.02 | $90.10 | $85.55 | $89.83 | $89.83 | 2,415,161 |
| 2020-04-13 | $82.88 | $85.26 | $81.67 | $84.73 | $84.73 | 1,334,140 |
| 2020-04-09 | $88.26 | $88.56 | $82.02 | $83.11 | $83.11 | 2,357,036 |
| 2020-04-08 | $82.59 | $88.09 | $81.57 | $87.02 | $87.02 | 1,911,927 |
| 2020-04-07 | $86.04 | $86.27 | $81.48 | $81.85 | $81.85 | 1,750,681 |
| 2020-04-06 | $77.05 | $82.97 | $75.41 | $82.61 | $82.61 | 3,415,647 |
| 2020-04-03 | $76.28 | $76.64 | $72.93 | $73.44 | $73.44 | 1,530,796 |
| 2020-04-02 | $73.98 | $76.97 | $73.33 | $76.66 | $76.66 | 1,822,019 |
| 2020-04-01 | $77.84 | $79.20 | $73.63 | $74.58 | $74.58 | 1,693,449 |
| 2020-03-31 | $81.50 | $85.06 | $80.13 | $80.63 | $80.63 | 2,336,006 |
| 2020-03-30 | $81.29 | $82.65 | $79.61 | $81.48 | $81.48 | 1,267,184 |
| 2020-03-27 | $80.46 | $83.94 | $78.82 | $80.69 | $80.69 | 1,650,323 |
| 2020-03-26 | $79.39 | $83.80 | $76.89 | $83.49 | $83.49 | 1,408,788 |
| 2020-03-25 | $79.03 | $82.37 | $75.92 | $77.74 | $77.74 | 1,673,878 |
| 2020-03-24 | $73.41 | $79.01 | $71.34 | $78.79 | $78.79 | 2,202,574 |
| 2020-03-23 | $71.24 | $72.93 | $67.54 | $69.36 | $69.36 | 1,657,977 |
| 2020-03-20 | $75.37 | $78.53 | $70.65 | $70.85 | $70.85 | 1,744,941 |
| 2020-03-19 | $72.26 | $75.59 | $70.00 | $73.85 | $73.85 | 1,763,024 |
| 2020-03-18 | $73.47 | $78.11 | $70.29 | $73.02 | $73.02 | 2,286,463 |
| 2020-03-17 | $72.38 | $80.78 | $70.83 | $79.88 | $79.88 | 2,899,399 |
| 2020-03-16 | $72.90 | $78.19 | $70.70 | $70.70 | $70.70 | 2,588,991 |
| 2020-03-13 | $81.95 | $85.66 | $77.37 | $83.80 | $83.80 | 2,306,536 |
| 2020-03-12 | $83.12 | $85.77 | $76.77 | $76.82 | $76.82 | 3,090,256 |
| 2020-03-11 | $93.95 | $95.88 | $88.66 | $89.27 | $89.27 | 2,605,118 |
| 2020-03-10 | $92.47 | $96.13 | $90.43 | $96.00 | $96.00 | 2,773,973 |
| 2020-03-09 | $87.69 | $91.93 | $87.04 | $89.95 | $89.95 | 2,194,087 |
| 2020-03-06 | $94.52 | $95.92 | $92.33 | $94.36 | $94.36 | 1,800,508 |
| 2020-03-05 | $99.96 | $100.75 | $96.57 | $97.30 | $97.30 | 2,131,715 |
| 2020-03-04 | $100.20 | $102.78 | $99.92 | $102.38 | $102.38 | 2,502,534 |
| 2020-03-03 | $103.00 | $104.93 | $97.26 | $98.30 | $98.30 | 3,038,576 |
| 2020-03-02 | $101.09 | $101.78 | $96.36 | $100.44 | $100.44 | 2,626,260 |
| 2020-02-28 | $91.81 | $100.89 | $91.18 | $100.58 | $100.58 | 4,208,967 |
| 2020-02-27 | $93.24 | $97.20 | $93.10 | $94.80 | $94.80 | 3,170,614 |
| 2020-02-26 | $96.83 | $98.54 | $95.81 | $96.13 | $96.13 | 1,667,776 |
| 2020-02-25 | $96.93 | $97.77 | $95.44 | $96.60 | $96.60 | 2,817,561 |
| 2020-02-24 | $93.57 | $97.48 | $93.31 | $96.34 | $96.34 | 2,599,047 |
| 2020-02-21 | $100.80 | $101.20 | $97.75 | $98.19 | $98.19 | 1,841,305 |
| 2020-02-20 | $103.93 | $104.00 | $99.52 | $101.56 | $101.56 | 2,961,457 |
| 2020-02-19 | $103.72 | $106.38 | $103.60 | $104.24 | $104.24 | 1,717,998 |
| 2020-02-18 | $103.69 | $104.86 | $102.51 | $103.23 | $103.23 | 2,148,373 |
| 2020-02-14 | $109.96 | $110.36 | $105.24 | $106.02 | $106.02 | 1,661,064 |
| 2020-02-13 | $110.15 | $111.36 | $108.62 | $109.17 | $109.17 | 1,649,398 |
| 2020-02-12 | $110.00 | $112.27 | $109.23 | $111.73 | $111.73 | 1,584,294 |
| 2020-02-11 | $106.45 | $110.05 | $106.45 | $108.59 | $108.59 | 1,625,721 |
| 2020-02-10 | $103.75 | $105.36 | $102.88 | $105.35 | $105.35 | 1,867,892 |
| 2020-02-07 | $108.26 | $108.51 | $104.86 | $105.15 | $105.15 | 2,422,368 |
| 2020-02-06 | $111.40 | $111.77 | $109.27 | $109.77 | $109.77 | 1,802,847 |
| 2020-02-05 | $109.60 | $111.35 | $108.72 | $111.32 | $111.32 | 1,773,863 |
| 2020-02-04 | $110.05 | $110.50 | $107.61 | $107.89 | $107.89 | 1,961,138 |
| 2020-02-03 | $106.16 | $108.42 | $105.93 | $107.56 | $107.56 | 1,939,940 |
| 2020-01-31 | $110.78 | $111.08 | $105.12 | $105.86 | $105.86 | 3,557,628 |
| 2020-01-30 | $121.61 | $122.37 | $109.37 | $111.79 | $111.79 | 5,783,151 |
| 2020-01-29 | $114.03 | $114.70 | $111.43 | $112.57 | $112.57 | 2,211,712 |
| 2020-01-28 | $110.92 | $114.07 | $110.24 | $113.56 | $113.56 | 1,704,484 |
| 2020-01-27 | $111.10 | $111.68 | $108.53 | $109.98 | $109.98 | 1,739,491 |
| 2020-01-24 | $115.88 | $117.40 | $112.28 | $113.39 | $113.39 | 2,411,997 |
| 2020-01-23 | $116.47 | $118.78 | $115.65 | $118.68 | $118.68 | 2,014,386 |
| 2020-01-22 | $115.71 | $118.23 | $115.55 | $116.33 | $116.33 | 1,281,772 |
| 2020-01-21 | $113.97 | $115.75 | $113.92 | $114.87 | $114.87 | 997,037 |
| 2020-01-17 | $114.59 | $115.57 | $113.59 | $114.74 | $114.74 | 1,376,435 |
| 2020-01-16 | $113.42 | $114.20 | $112.82 | $113.80 | $113.80 | 1,443,548 |
| 2020-01-15 | $115.36 | $115.41 | $112.06 | $112.50 | $112.50 | 1,637,780 |
| 2020-01-14 | $115.83 | $116.57 | $114.12 | $115.91 | $115.91 | 1,518,051 |
| 2020-01-13 | $113.86 | $117.50 | $113.86 | $115.74 | $115.74 | 1,866,710 |
| 2020-01-10 | $113.50 | $115.85 | $113.00 | $113.42 | $113.42 | 2,412,968 |
| 2020-01-09 | $113.93 | $114.00 | $110.79 | $111.96 | $111.96 | 1,676,342 |
| 2020-01-08 | $111.54 | $113.77 | $111.42 | $112.92 | $112.92 | 1,735,293 |
| 2020-01-07 | $111.28 | $112.75 | $110.73 | $111.23 | $111.23 | 1,677,244 |
| 2020-01-06 | $110.83 | $112.98 | $109.40 | $111.64 | $111.64 | 3,186,472 |
| 2020-01-03 | $114.06 | $115.24 | $112.06 | $112.34 | $112.34 | 2,695,805 |
| 2020-01-02 | $117.26 | $117.40 | $114.76 | $115.96 | $115.96 | 1,870,613 |
| 2019-12-31 | $115.67 | $116.71 | $115.25 | $116.23 | $116.23 | 746,012 |
| 2019-12-30 | $116.82 | $116.89 | $115.67 | $116.21 | $116.21 | 681,999 |
| 2019-12-27 | $118.10 | $118.49 | $116.53 | $116.84 | $116.84 | 725,125 |
| 2019-12-26 | $117.89 | $117.95 | $116.94 | $117.60 | $117.60 | 530,502 |
| 2019-12-24 | $117.24 | $118.04 | $116.42 | $117.96 | $117.96 | 488,529 |
| 2019-12-23 | $117.09 | $117.76 | $116.44 | $116.94 | $116.94 | 968,240 |
| 2019-12-20 | $118.30 | $118.36 | $116.27 | $116.67 | $116.67 | 2,608,483 |
| 2019-12-19 | $115.27 | $118.18 | $114.44 | $117.28 | $117.28 | 1,923,466 |
| 2019-12-18 | $114.47 | $115.81 | $113.83 | $115.29 | $115.29 | 2,173,714 |
| 2019-12-17 | $115.64 | $115.95 | $114.29 | $114.35 | $114.35 | 2,006,111 |
| 2019-12-16 | $114.76 | $116.81 | $114.76 | $115.00 | $115.00 | 2,077,122 |
| 2019-12-13 | $115.30 | $115.96 | $113.10 | $113.41 | $113.41 | 1,790,140 |
| 2019-12-12 | $112.79 | $115.65 | $112.54 | $115.35 | $115.35 | 2,156,279 |
| 2019-12-11 | $111.19 | $114.53 | $110.99 | $113.84 | $113.84 | 2,614,127 |
| 2019-12-10 | $109.07 | $110.51 | $108.28 | $109.86 | $109.86 | 1,574,909 |
| 2019-12-09 | $109.85 | $111.35 | $108.40 | $108.44 | $108.44 | 2,209,481 |
| 2019-12-06 | $106.55 | $107.57 | $106.44 | $106.62 | $106.62 | 1,489,690 |
| 2019-12-05 | $104.47 | $106.00 | $104.25 | $105.80 | $105.80 | 1,118,404 |
| 2019-12-04 | $102.86 | $104.32 | $102.78 | $104.03 | $104.03 | 1,377,535 |
| 2019-12-03 | $101.19 | $102.30 | $100.32 | $102.14 | $102.14 | 1,905,267 |
| 2019-12-02 | $104.06 | $104.50 | $102.54 | $102.97 | $102.97 | 1,435,402 |
| 2019-11-29 | $104.18 | $105.85 | $104.00 | $104.21 | $104.21 | 710,503 |
| 2019-11-27 | $104.40 | $106.38 | $104.00 | $105.03 | $105.03 | 1,237,261 |
| 2019-11-26 | $104.17 | $104.56 | $103.45 | $104.11 | $104.11 | 1,313,709 |
| 2019-11-25 | $101.86 | $104.67 | $101.86 | $104.31 | $104.31 | 949,030 |
| 2019-11-22 | $101.34 | $102.23 | $101.04 | $101.72 | $101.72 | 1,137,907 |
| 2019-11-21 | $102.01 | $102.32 | $100.72 | $100.90 | $100.90 | 1,311,767 |
| 2019-11-20 | $102.70 | $103.94 | $101.73 | $101.89 | $101.89 | 1,329,864 |
| 2019-11-19 | $103.63 | $103.89 | $102.34 | $102.84 | $102.84 | 1,198,791 |
| 2019-11-18 | $103.62 | $104.15 | $102.58 | $103.25 | $103.25 | 1,241,671 |
| 2019-11-15 | $104.40 | $104.88 | $103.23 | $103.75 | $103.75 | 941,540 |
| 2019-11-14 | $103.56 | $104.19 | $102.89 | $103.70 | $103.70 | 1,080,227 |
| 2019-11-13 | $100.64 | $104.09 | $99.46 | $103.89 | $103.89 | 2,260,849 |
| 2019-11-12 | $102.50 | $102.72 | $101.83 | $102.58 | $102.58 | 1,939,046 |
| 2019-11-11 | $103.42 | $104.00 | $101.93 | $102.29 | $102.29 | 2,182,440 |
| 2019-11-08 | $102.00 | $104.22 | $101.75 | $104.04 | $104.04 | 2,867,977 |
| 2019-11-07 | $102.00 | $102.88 | $100.88 | $101.31 | $101.31 | 2,482,472 |
| 2019-11-06 | $100.76 | $102.31 | $100.22 | $101.40 | $101.40 | 3,153,326 |
| 2019-11-05 | $100.15 | $101.85 | $100.00 | $101.30 | $101.30 | 3,134,050 |
| 2019-11-04 | $98.32 | $101.93 | $97.06 | $101.51 | $101.51 | 4,365,916 |
| 2019-11-01 | $91.88 | $97.34 | $91.31 | $97.22 | $97.22 | 8,885,289 |
| 2019-10-31 | $79.97 | $81.30 | $78.79 | $80.86 | $80.86 | 2,917,183 |
| 2019-10-30 | $80.30 | $80.44 | $79.41 | $79.85 | $79.85 | 1,293,238 |
| 2019-10-29 | $80.19 | $80.90 | $79.61 | $79.85 | $79.85 | 703,530 |
| 2019-10-28 | $79.59 | $80.51 | $79.40 | $80.32 | $80.32 | 810,360 |
| 2019-10-25 | $79.45 | $79.65 | $78.80 | $79.02 | $79.02 | 729,524 |
| 2019-10-24 | $79.80 | $79.80 | $78.46 | $79.41 | $79.41 | 677,178 |
| 2019-10-23 | $77.65 | $79.30 | $77.19 | $78.68 | $78.68 | 824,537 |
| 2019-10-22 | $79.09 | $79.53 | $78.30 | $78.33 | $78.33 | 819,186 |
| 2019-10-21 | $78.29 | $79.07 | $78.16 | $78.75 | $78.75 | 892,264 |
| 2019-10-18 | $78.76 | $78.81 | $76.98 | $77.59 | $77.59 | 824,010 |
| 2019-10-17 | $80.08 | $80.70 | $78.81 | $78.96 | $78.96 | 1,425,165 |
| 2019-10-16 | $79.59 | $79.98 | $78.87 | $79.07 | $79.07 | 1,143,689 |
| 2019-10-15 | $77.70 | $79.88 | $77.56 | $79.84 | $79.84 | 1,314,121 |
| 2019-10-14 | $77.17 | $77.55 | $76.71 | $77.34 | $77.34 | 601,825 |
| 2019-10-11 | $77.50 | $78.40 | $77.10 | $77.36 | $77.36 | 1,662,613 |
| 2019-10-10 | $75.50 | $77.13 | $75.12 | $76.80 | $76.80 | 1,878,782 |
| 2019-10-09 | $73.10 | $73.76 | $72.53 | $73.29 | $73.29 | 650,724 |
| 2019-10-08 | $73.38 | $73.71 | $71.96 | $72.46 | $72.46 | 1,246,421 |
| 2019-10-07 | $74.50 | $74.86 | $73.96 | $73.96 | $73.96 | 1,281,884 |
| 2019-10-04 | $73.99 | $75.19 | $73.83 | $74.88 | $74.88 | 1,004,122 |
| 2019-10-03 | $71.39 | $72.99 | $70.70 | $72.83 | $72.83 | 1,052,624 |
| 2019-10-02 | $72.68 | $73.00 | $70.86 | $71.37 | $71.37 | 787,745 |
| 2019-10-01 | $74.32 | $75.55 | $73.07 | $73.17 | $73.17 | 825,799 |
| 2019-09-30 | $73.81 | $74.37 | $73.11 | $74.14 | $74.14 | 787,786 |
| 2019-09-27 | $74.87 | $75.22 | $72.99 | $73.23 | $73.23 | 1,039,043 |
| 2019-09-26 | $75.47 | $76.26 | $74.68 | $75.10 | $75.10 | 999,520 |
| 2019-09-25 | $75.60 | $76.99 | $75.60 | $76.93 | $76.93 | 808,200 |
| 2019-09-24 | $78.00 | $78.00 | $76.19 | $76.72 | $76.72 | 922,774 |
| 2019-09-23 | $76.15 | $77.97 | $75.92 | $77.36 | $77.36 | 1,057,402 |
| 2019-09-20 | $75.79 | $76.66 | $75.40 | $75.98 | $75.98 | 2,060,900 |
| 2019-09-19 | $76.50 | $76.79 | $75.11 | $75.19 | $75.19 | 1,020,253 |
| 2019-09-18 | $76.54 | $76.97 | $75.43 | $76.70 | $76.70 | 1,212,951 |
| 2019-09-17 | $77.48 | $77.62 | $76.20 | $76.35 | $76.35 | 1,338,502 |
| 2019-09-16 | $76.69 | $77.74 | $75.85 | $77.22 | $77.22 | 842,600 |
| 2019-09-13 | $77.41 | $78.69 | $77.14 | $77.51 | $77.51 | 1,006,408 |
| 2019-09-12 | $77.06 | $77.82 | $75.89 | $77.80 | $77.80 | 1,212,427 |
| 2019-09-11 | $77.00 | $77.47 | $76.08 | $76.27 | $76.27 | 1,429,158 |
| 2019-09-10 | $75.83 | $76.89 | $75.18 | $76.80 | $76.80 | 1,398,599 |
| 2019-09-09 | $75.98 | $76.35 | $75.53 | $76.00 | $76.00 | 1,122,117 |
| 2019-09-06 | $75.17 | $75.98 | $74.78 | $75.45 | $75.45 | 856,167 |
| 2019-09-05 | $73.59 | $75.40 | $73.57 | $75.17 | $75.17 | 1,110,588 |
| 2019-09-04 | $71.40 | $72.39 | $71.15 | $72.37 | $72.37 | 688,551 |
| 2019-09-03 | $70.62 | $70.94 | $68.94 | $70.28 | $70.28 | 1,043,232 |
| 2019-08-30 | $71.91 | $71.95 | $70.20 | $71.43 | $71.43 | 1,307,061 |
| 2019-08-29 | $70.76 | $72.28 | $70.76 | $71.51 | $71.51 | 1,367,920 |
| 2019-08-28 | $69.88 | $70.00 | $68.70 | $69.57 | $69.57 | 1,701,901 |
| 2019-08-27 | $71.40 | $71.79 | $69.72 | $70.21 | $70.21 | 1,030,668 |
| 2019-08-26 | $71.48 | $72.03 | $70.47 | $70.80 | $70.80 | 867,989 |
| 2019-08-23 | $72.85 | $72.92 | $70.12 | $70.34 | $70.34 | 1,933,329 |
| 2019-08-22 | $74.85 | $75.66 | $73.45 | $73.49 | $73.49 | 1,356,594 |
| 2019-08-21 | $73.83 | $75.18 | $73.83 | $74.69 | $74.69 | 1,077,258 |
| 2019-08-20 | $72.41 | $73.67 | $71.81 | $73.06 | $73.06 | 995,701 |
| 2019-08-19 | $72.65 | $73.13 | $71.72 | $72.02 | $72.02 | 1,359,910 |
| 2019-08-16 | $70.59 | $72.15 | $70.23 | $71.61 | $71.61 | 1,179,560 |
| 2019-08-15 | $69.93 | $71.32 | $69.80 | $70.11 | $70.11 | 1,091,359 |
| 2019-08-14 | $69.97 | $70.67 | $69.16 | $69.78 | $69.78 | 1,042,533 |
| 2019-08-13 | $69.42 | $72.36 | $69.02 | $71.70 | $71.70 | 1,155,423 |
| 2019-08-12 | $68.96 | $70.17 | $68.86 | $69.39 | $69.39 | 1,004,309 |
| 2019-08-09 | $71.33 | $71.33 | $69.25 | $69.49 | $69.49 | 1,460,393 |
| 2019-08-08 | $71.00 | $72.12 | $70.11 | $72.06 | $72.06 | 1,542,754 |
| 2019-08-07 | $69.02 | $71.10 | $68.57 | $70.77 | $70.77 | 1,354,634 |
| 2019-08-06 | $68.93 | $70.29 | $68.64 | $70.14 | $70.14 | 1,598,951 |
| 2019-08-05 | $69.32 | $69.36 | $67.73 | $68.15 | $68.15 | 1,722,695 |
| 2019-08-02 | $70.92 | $72.00 | $68.22 | $70.89 | $70.89 | 2,646,400 |
| 2019-08-01 | $73.00 | $75.47 | $70.64 | $71.34 | $71.34 | 2,818,939 |
| 2019-07-31 | $75.84 | $75.84 | $73.10 | $73.29 | $73.29 | 1,722,781 |
| 2019-07-30 | $74.17 | $75.55 | $73.05 | $75.49 | $75.49 | 844,033 |
| 2019-07-29 | $75.14 | $75.26 | $74.12 | $74.68 | $74.68 | 912,067 |
| 2019-07-26 | $75.20 | $75.20 | $74.24 | $74.92 | $74.92 | 859,461 |
| 2019-07-25 | $75.00 | $75.14 | $74.07 | $74.73 | $74.73 | 877,141 |
| 2019-07-24 | $74.23 | $75.80 | $74.00 | $75.33 | $75.33 | 1,360,089 |
| 2019-07-23 | $73.19 | $73.90 | $72.87 | $73.89 | $73.89 | 738,091 |
| 2019-07-22 | $71.76 | $73.23 | $71.60 | $72.80 | $72.80 | 972,333 |
| 2019-07-19 | $71.10 | $71.75 | $70.79 | $71.29 | $71.29 | 1,030,523 |
| 2019-07-18 | $71.00 | $71.53 | $70.15 | $71.24 | $71.24 | 1,389,092 |
| 2019-07-17 | $70.87 | $71.00 | $69.83 | $70.52 | $70.52 | 1,042,694 |
| 2019-07-16 | $70.65 | $70.72 | $69.30 | $70.55 | $70.55 | 1,502,147 |
| 2019-07-15 | $70.56 | $71.28 | $70.10 | $70.69 | $70.69 | 1,367,914 |
| 2019-07-12 | $69.56 | $70.38 | $69.52 | $70.26 | $70.26 | 839,467 |
| 2019-07-11 | $69.64 | $69.72 | $68.74 | $69.34 | $69.34 | 612,056 |
| 2019-07-10 | $70.10 | $70.50 | $69.25 | $69.34 | $69.34 | 942,946 |
| 2019-07-09 | $68.49 | $69.89 | $68.47 | $69.63 | $69.63 | 812,522 |
| 2019-07-08 | $68.54 | $69.15 | $68.09 | $68.96 | $68.96 | 786,128 |
| 2019-07-05 | $68.55 | $69.17 | $68.28 | $68.97 | $68.97 | 626,525 |
| 2019-07-03 | $69.90 | $69.91 | $68.36 | $68.99 | $68.99 | 888,211 |
| 2019-07-02 | $70.37 | $70.50 | $69.33 | $69.62 | $69.62 | 1,168,081 |
| 2019-07-01 | $71.93 | $72.71 | $69.45 | $70.58 | $70.58 | 3,086,274 |
| 2019-06-28 | $67.58 | $67.96 | $66.50 | $66.61 | $66.61 | 1,240,203 |
| 2019-06-27 | $66.39 | $67.85 | $66.36 | $67.06 | $67.06 | 1,260,909 |
| 2019-06-26 | $64.61 | $66.29 | $64.61 | $65.64 | $65.64 | 1,142,132 |
| 2019-06-25 | $64.41 | $64.99 | $63.40 | $63.46 | $63.46 | 923,391 |
| 2019-06-24 | $64.18 | $65.42 | $63.54 | $64.55 | $64.55 | 1,198,127 |
| 2019-06-21 | $64.53 | $64.59 | $63.56 | $63.89 | $63.89 | 2,202,775 |
| 2019-06-20 | $66.82 | $66.82 | $64.75 | $64.84 | $64.84 | 1,472,061 |
| 2019-06-19 | $65.60 | $66.06 | $64.75 | $65.59 | $65.59 | 923,229 |
| 2019-06-18 | $62.43 | $65.37 | $62.05 | $65.09 | $65.09 | 1,380,671 |
| 2019-06-17 | $61.71 | $62.35 | $60.77 | $61.66 | $61.66 | 741,218 |
| 2019-06-14 | $60.93 | $61.82 | $60.37 | $61.50 | $61.50 | 1,273,286 |
| 2019-06-13 | $63.00 | $63.83 | $62.82 | $63.31 | $63.31 | 776,871 |
| 2019-06-12 | $63.80 | $64.23 | $62.65 | $62.78 | $62.78 | 1,317,710 |
| 2019-06-11 | $65.88 | $66.00 | $63.99 | $64.31 | $64.31 | 1,891,408 |
| 2019-06-10 | $65.03 | $65.76 | $64.95 | $65.50 | $65.50 | 1,886,418 |
| 2019-06-07 | $63.68 | $64.63 | $63.60 | $64.38 | $64.38 | 1,053,566 |
| 2019-06-06 | $62.22 | $63.84 | $62.06 | $63.45 | $63.45 | 1,022,072 |
| 2019-06-05 | $64.65 | $65.00 | $62.57 | $63.44 | $63.44 | 1,207,421 |
| 2019-06-04 | $62.88 | $64.30 | $62.78 | $64.18 | $64.18 | 1,643,395 |
| 2019-06-03 | $61.65 | $62.75 | $60.77 | $61.88 | $61.88 | 1,619,138 |
| 2019-05-31 | $61.00 | $62.09 | $60.95 | $61.18 | $61.18 | 1,284,584 |
| 2019-05-30 | $62.18 | $63.73 | $61.41 | $61.87 | $61.87 | 1,261,072 |
| 2019-05-29 | $60.17 | $62.58 | $60.15 | $62.08 | $62.08 | 1,566,032 |
| 2019-05-28 | $62.60 | $62.92 | $60.70 | $60.73 | $60.73 | 1,842,762 |
| 2019-05-24 | $61.25 | $62.31 | $61.18 | $62.30 | $62.30 | 3,575,720 |
| 2019-05-23 | $59.28 | $60.77 | $58.52 | $60.66 | $60.66 | 2,774,532 |
| 2019-05-22 | $60.87 | $61.18 | $59.47 | $60.20 | $60.20 | 2,531,863 |
| 2019-05-21 | $64.98 | $67.95 | $61.48 | $61.54 | $61.54 | 4,127,067 |
| 2019-05-20 | $61.55 | $62.88 | $60.70 | $61.27 | $61.27 | 3,119,321 |
| 2019-05-17 | $66.26 | $66.62 | $63.40 | $63.93 | $63.93 | 3,317,346 |
| 2019-05-16 | $69.65 | $70.00 | $68.05 | $68.11 | $68.11 | 3,384,224 |
| 2019-05-15 | $72.00 | $73.97 | $71.63 | $73.35 | $73.35 | 989,244 |
| 2019-05-14 | $71.69 | $73.34 | $71.62 | $72.86 | $72.86 | 1,037,339 |
| 2019-05-13 | $72.50 | $73.01 | $70.48 | $71.05 | $71.05 | 1,923,366 |
| 2019-05-10 | $74.84 | $75.25 | $72.74 | $75.07 | $75.07 | 1,897,157 |
| 2019-05-09 | $75.38 | $75.38 | $72.76 | $75.15 | $75.15 | 2,571,286 |
| 2019-05-08 | $78.00 | $78.67 | $74.51 | $76.18 | $76.18 | 4,752,625 |
| 2019-05-07 | $73.61 | $74.46 | $72.70 | $73.68 | $73.68 | 2,142,836 |
| 2019-05-06 | $73.15 | $74.74 | $72.61 | $74.33 | $74.33 | 1,128,498 |
| 2019-05-03 | $76.71 | $76.75 | $75.01 | $75.18 | $75.18 | 1,472,711 |
| 2019-05-02 | $75.53 | $77.24 | $75.53 | $76.75 | $76.75 | 1,198,412 |
| 2019-05-01 | $76.81 | $77.67 | $75.45 | $75.58 | $75.58 | 1,743,436 |
| 2019-04-30 | $75.61 | $76.25 | $74.67 | $75.61 | $75.61 | 1,424,427 |
| 2019-04-29 | $75.33 | $75.60 | $74.72 | $75.45 | $75.45 | 1,237,356 |
| 2019-04-26 | $73.85 | $75.16 | $72.55 | $74.99 | $74.99 | 2,006,267 |
| 2019-04-25 | $77.21 | $77.81 | $76.13 | $77.30 | $77.30 | 1,063,247 |
| 2019-04-24 | $77.05 | $78.51 | $76.66 | $77.25 | $77.25 | 1,316,237 |
| 2019-04-23 | $76.15 | $76.91 | $75.96 | $76.60 | $76.60 | 1,650,992 |
| 2019-04-22 | $76.22 | $76.86 | $75.96 | $76.01 | $76.01 | 1,185,515 |
| 2019-04-18 | $76.64 | $77.00 | $76.14 | $76.68 | $76.68 | 934,609 |
| 2019-04-17 | $78.81 | $78.98 | $76.46 | $76.56 | $76.56 | 1,329,046 |
| 2019-04-16 | $76.78 | $78.76 | $76.78 | $78.31 | $78.31 | 2,131,521 |
| 2019-04-15 | $77.16 | $77.26 | $76.08 | $76.39 | $76.39 | 672,848 |
| 2019-04-12 | $76.75 | $77.24 | $75.93 | $77.19 | $77.19 | 986,891 |
| 2019-04-11 | $76.42 | $77.03 | $75.90 | $76.05 | $76.05 | 1,352,021 |
| 2019-04-10 | $74.90 | $76.72 | $74.83 | $76.23 | $76.23 | 1,309,645 |
| 2019-04-09 | $74.99 | $75.78 | $74.90 | $75.22 | $75.22 | 819,424 |
| 2019-04-08 | $74.51 | $75.37 | $74.31 | $75.25 | $75.25 | 665,536 |
| 2019-04-05 | $74.47 | $74.93 | $74.30 | $74.89 | $74.89 | 624,133 |
| 2019-04-04 | $74.35 | $74.41 | $73.58 | $74.04 | $74.04 | 1,032,679 |
| 2019-04-03 | $74.92 | $75.54 | $74.13 | $74.41 | $74.41 | 1,178,118 |
| 2019-04-02 | $75.08 | $75.51 | $73.72 | $74.07 | $74.07 | 1,149,070 |
| 2019-04-01 | $72.62 | $73.69 | $72.62 | $73.21 | $73.21 | 928,328 |
| 2019-03-29 | $71.13 | $71.83 | $70.93 | $71.73 | $71.73 | 939,980 |
| 2019-03-28 | $70.58 | $70.99 | $69.51 | $70.23 | $70.23 | 484,764 |
| 2019-03-27 | $71.35 | $71.65 | $69.64 | $70.57 | $70.57 | 823,607 |
| 2019-03-26 | $71.43 | $71.86 | $70.79 | $71.15 | $71.15 | 796,418 |
| 2019-03-25 | $71.47 | $71.88 | $70.18 | $70.87 | $70.87 | 699,258 |
| 2019-03-22 | $73.52 | $73.99 | $71.66 | $71.67 | $71.67 | 1,050,172 |
| 2019-03-21 | $70.96 | $74.62 | $70.75 | $73.89 | $73.89 | 2,571,451 |
| 2019-03-20 | $70.19 | $70.37 | $68.57 | $69.12 | $69.12 | 1,001,473 |
| 2019-03-19 | $70.36 | $70.88 | $69.95 | $70.11 | $70.11 | 847,145 |
| 2019-03-18 | $69.63 | $70.30 | $69.42 | $69.83 | $69.83 | 905,347 |
| 2019-03-15 | $69.06 | $70.29 | $68.62 | $69.66 | $69.66 | 1,440,340 |
| 2019-03-14 | $69.22 | $69.47 | $68.60 | $68.65 | $68.65 | 861,658 |
| 2019-03-13 | $69.75 | $69.75 | $67.63 | $69.09 | $69.09 | 1,141,972 |
| 2019-03-12 | $69.39 | $69.52 | $68.33 | $69.24 | $69.24 | 690,460 |
| 2019-03-11 | $68.87 | $69.75 | $68.87 | $69.37 | $69.37 | 939,770 |
| 2019-03-08 | $67.36 | $68.83 | $66.94 | $68.58 | $68.58 | 1,012,037 |
| 2019-03-07 | $68.74 | $69.00 | $67.79 | $68.35 | $68.35 | 1,107,597 |
| 2019-03-06 | $69.85 | $70.00 | $69.02 | $69.07 | $69.07 | 1,067,246 |
| 2019-03-05 | $70.26 | $70.56 | $69.32 | $69.86 | $69.86 | 1,010,498 |
| 2019-03-04 | $70.84 | $71.24 | $69.20 | $70.05 | $70.05 | 930,256 |
| 2019-03-01 | $70.60 | $71.23 | $69.55 | $70.50 | $70.50 | 1,182,367 |
| 2019-02-28 | $68.87 | $70.34 | $68.87 | $70.14 | $70.14 | 1,199,948 |
| 2019-02-27 | $69.62 | $69.62 | $68.03 | $69.35 | $69.35 | 1,120,104 |
| 2019-02-26 | $68.41 | $69.57 | $68.12 | $69.14 | $69.14 | 1,282,253 |
| 2019-02-25 | $68.85 | $69.91 | $68.58 | $68.70 | $68.70 | 1,781,472 |
| 2019-02-22 | $66.61 | $68.16 | $66.53 | $67.80 | $67.80 | 1,470,178 |
| 2019-02-21 | $66.00 | $66.79 | $65.24 | $66.06 | $66.06 | 1,377,425 |
| 2019-02-20 | $65.21 | $66.16 | $64.84 | $65.86 | $65.86 | 1,730,008 |
| 2019-02-19 | $65.00 | $65.53 | $64.80 | $64.87 | $64.87 | 1,666,201 |
| 2019-02-15 | $65.31 | $65.58 | $64.80 | $65.16 | $65.16 | 1,532,899 |
| 2019-02-14 | $64.69 | $65.37 | $64.34 | $64.67 | $64.67 | 1,671,230 |
| 2019-02-13 | $65.29 | $65.51 | $64.73 | $64.90 | $64.90 | 1,429,307 |
| 2019-02-12 | $65.17 | $65.74 | $64.81 | $65.18 | $65.18 | 1,595,446 |
| 2019-02-11 | $64.49 | $65.45 | $64.32 | $64.50 | $64.50 | 1,175,054 |
| 2019-02-08 | $60.81 | $65.09 | $59.56 | $64.51 | $64.51 | 3,754,395 |
| 2019-02-07 | $67.78 | $68.28 | $66.23 | $66.53 | $66.53 | 1,868,409 |
| 2019-02-06 | $67.75 | $70.69 | $67.73 | $68.63 | $68.63 | 2,133,832 |
| 2019-02-05 | $66.02 | $66.36 | $65.51 | $66.04 | $66.04 | 840,627 |
| 2019-02-04 | $65.78 | $66.42 | $65.29 | $65.96 | $65.96 | 891,488 |
| 2019-02-01 | $65.47 | $66.38 | $65.36 | $65.92 | $65.92 | 589,386 |
| 2019-01-31 | $65.47 | $65.77 | $64.58 | $65.36 | $65.36 | 992,170 |
| 2019-01-30 | $64.56 | $65.84 | $64.08 | $65.53 | $65.53 | 636,246 |
| 2019-01-29 | $65.10 | $65.19 | $63.37 | $63.66 | $63.66 | 1,217,625 |
| 2019-01-28 | $64.12 | $65.74 | $63.63 | $65.09 | $65.09 | 921,739 |
| 2019-01-25 | $64.34 | $66.30 | $63.54 | $65.76 | $65.76 | 1,463,507 |
| 2019-01-24 | $62.27 | $64.15 | $62.27 | $63.38 | $63.38 | 955,766 |
| 2019-01-23 | $62.10 | $62.33 | $60.93 | $61.91 | $61.91 | 796,490 |
| 2019-01-22 | $62.49 | $62.72 | $61.27 | $61.94 | $61.94 | 737,876 |
| 2019-01-18 | $62.55 | $63.57 | $62.16 | $63.28 | $63.28 | 888,198 |
| 2019-01-17 | $60.89 | $62.58 | $60.00 | $62.25 | $62.25 | 998,809 |
| 2019-01-16 | $61.61 | $62.47 | $61.36 | $61.41 | $61.41 | 735,716 |
| 2019-01-15 | $61.38 | $62.26 | $61.16 | $61.56 | $61.56 | 641,968 |
| 2019-01-14 | $62.80 | $62.80 | $61.05 | $61.18 | $61.18 | 1,259,698 |
| 2019-01-11 | $61.70 | $64.52 | $61.48 | $63.69 | $63.69 | 1,506,371 |
| 2019-01-10 | $61.01 | $62.38 | $60.12 | $61.86 | $61.86 | 3,203,042 |
| 2019-01-09 | $59.87 | $61.74 | $59.49 | $60.45 | $60.45 | 1,986,299 |
| 2019-01-08 | $60.03 | $60.03 | $58.90 | $59.37 | $59.37 | 1,505,160 |
| 2019-01-07 | $59.38 | $60.87 | $58.84 | $59.78 | $59.78 | 1,093,649 |
| 2019-01-04 | $56.48 | $59.45 | $56.31 | $59.37 | $59.37 | 1,976,781 |
| 2019-01-03 | $57.95 | $58.45 | $54.74 | $55.64 | $55.64 | 2,864,286 |
| 2019-01-02 | $59.62 | $62.00 | $59.62 | $61.18 | $61.18 | 725,773 |
| 2018-12-31 | $61.34 | $61.75 | $59.84 | $60.73 | $60.73 | 809,082 |
| 2018-12-28 | $60.98 | $62.22 | $59.96 | $60.79 | $60.79 | 1,108,098 |
| 2018-12-27 | $59.33 | $60.42 | $58.24 | $60.39 | $60.39 | 991,622 |
| 2018-12-26 | $57.20 | $60.07 | $56.33 | $60.02 | $60.02 | 865,840 |
| 2018-12-24 | $57.11 | $59.24 | $56.46 | $56.47 | $56.47 | 643,338 |
| 2018-12-21 | $59.65 | $61.03 | $57.11 | $57.68 | $57.68 | 2,590,467 |
| 2018-12-20 | $59.81 | $60.82 | $58.53 | $59.80 | $59.80 | 1,863,722 |
| 2018-12-19 | $61.32 | $62.30 | $59.33 | $59.64 | $59.64 | 1,165,234 |
| 2018-12-18 | $61.15 | $62.96 | $60.97 | $61.70 | $61.70 | 1,028,077 |
| 2018-12-17 | $60.53 | $62.31 | $59.68 | $60.34 | $60.34 | 1,154,412 |
| 2018-12-14 | $60.00 | $61.54 | $59.83 | $60.52 | $60.52 | 1,650,705 |
| 2018-12-13 | $61.25 | $61.76 | $60.37 | $60.77 | $60.77 | 1,065,004 |
| 2018-12-12 | $60.80 | $62.15 | $59.83 | $60.64 | $60.64 | 1,219,655 |
| 2018-12-11 | $60.73 | $61.69 | $59.20 | $59.58 | $59.58 | 1,245,242 |
| 2018-12-10 | $60.10 | $60.79 | $58.91 | $59.52 | $59.52 | 1,600,046 |
| 2018-12-07 | $62.59 | $63.38 | $60.91 | $61.13 | $61.13 | 1,104,937 |
| 2018-12-06 | $61.85 | $62.74 | $60.79 | $62.72 | $62.72 | 2,309,770 |
| 2018-12-04 | $67.48 | $67.59 | $64.04 | $64.16 | $64.16 | 1,589,571 |
| 2018-12-03 | $67.68 | $68.53 | $67.21 | $67.75 | $67.75 | 1,440,121 |
| 2018-11-30 | $65.46 | $66.30 | $64.84 | $65.81 | $65.81 | 1,711,226 |
| 2018-11-29 | $66.56 | $67.29 | $65.20 | $65.29 | $65.29 | 906,018 |
| 2018-11-28 | $65.32 | $67.13 | $64.62 | $67.02 | $67.02 | 1,146,495 |
| 2018-11-27 | $64.80 | $65.75 | $64.76 | $64.83 | $64.83 | 768,446 |
| 2018-11-26 | $65.26 | $66.05 | $64.61 | $65.47 | $65.47 | 1,092,945 |
| 2018-11-23 | $63.26 | $64.90 | $63.26 | $64.33 | $64.33 | 464,445 |
| 2018-11-21 | $63.27 | $64.45 | $62.65 | $63.58 | $63.58 | 1,792,412 |
| 2018-11-20 | $61.34 | $62.95 | $61.30 | $62.02 | $62.02 | 2,354,487 |
| 2018-11-19 | $65.50 | $66.24 | $63.06 | $63.15 | $63.15 | 1,901,658 |
| 2018-11-16 | $64.41 | $66.83 | $64.23 | $66.32 | $66.32 | 1,582,892 |
| 2018-11-15 | $62.91 | $65.40 | $62.74 | $65.16 | $65.16 | 1,578,910 |
| 2018-11-14 | $64.30 | $64.48 | $61.73 | $62.88 | $62.88 | 3,144,713 |
| 2018-11-13 | $63.89 | $65.63 | $61.00 | $63.65 | $63.65 | 3,719,825 |
| 2018-11-12 | $64.85 | $65.21 | $62.39 | $63.80 | $63.80 | 2,912,608 |
| 2018-11-09 | $68.87 | $69.00 | $66.20 | $68.15 | $68.15 | 2,442,295 |
| 2018-11-08 | $69.90 | $71.19 | $69.36 | $70.73 | $70.73 | 1,246,665 |
| 2018-11-07 | $70.52 | $70.68 | $68.72 | $70.28 | $70.28 | 1,266,169 |
| 2018-11-06 | $69.60 | $70.96 | $69.30 | $70.01 | $70.01 | 1,182,693 |
| 2018-11-05 | $72.20 | $73.00 | $66.79 | $69.32 | $69.32 | 2,555,228 |
| 2018-11-02 | $77.40 | $77.44 | $73.70 | $74.00 | $74.00 | 2,260,068 |
| 2018-11-01 | $75.04 | $78.89 | $74.33 | $78.49 | $78.49 | 2,720,266 |
| 2018-10-31 | $71.51 | $74.69 | $70.65 | $73.51 | $73.51 | 2,470,265 |
| 2018-10-30 | $69.41 | $71.17 | $68.93 | $70.95 | $70.95 | 1,699,386 |
| 2018-10-29 | $70.88 | $71.09 | $68.30 | $69.32 | $69.32 | 1,511,672 |
| 2018-10-26 | $69.25 | $71.18 | $69.16 | $69.74 | $69.74 | 1,380,239 |
| 2018-10-25 | $69.08 | $71.73 | $69.08 | $70.98 | $70.98 | 1,283,171 |
| 2018-10-24 | $71.48 | $71.55 | $68.00 | $68.18 | $68.18 | 1,413,991 |
| 2018-10-23 | $71.05 | $72.76 | $69.64 | $72.30 | $72.30 | 779,840 |
| 2018-10-22 | $72.67 | $73.32 | $71.81 | $72.88 | $72.88 | 626,499 |
| 2018-10-19 | $73.59 | $74.34 | $72.14 | $72.35 | $72.35 | 938,261 |
| 2018-10-18 | $75.02 | $75.07 | $73.15 | $73.40 | $73.40 | 697,348 |
| 2018-10-17 | $75.67 | $76.14 | $74.77 | $75.42 | $75.42 | 590,506 |
| 2018-10-16 | $73.31 | $75.55 | $73.05 | $75.45 | $75.45 | 1,070,150 |
| 2018-10-15 | $72.01 | $73.10 | $71.81 | $72.63 | $72.63 | 695,403 |
| 2018-10-12 | $72.70 | $73.58 | $71.55 | $72.68 | $72.68 | 1,118,551 |
| 2018-10-11 | $70.16 | $73.34 | $70.06 | $71.39 | $71.39 | 1,628,790 |
| 2018-10-10 | $73.45 | $73.45 | $70.14 | $70.29 | $70.29 | 1,899,253 |
| 2018-10-09 | $73.00 | $74.66 | $72.67 | $74.34 | $74.34 | 1,108,619 |
| 2018-10-08 | $72.49 | $73.32 | $71.29 | $72.98 | $72.98 | 865,113 |
| 2018-10-05 | $75.95 | $76.28 | $72.05 | $72.69 | $72.69 | 1,466,440 |
| 2018-10-04 | $76.10 | $76.45 | $75.33 | $76.17 | $76.17 | 926,760 |
| 2018-10-03 | $77.37 | $77.88 | $75.06 | $76.25 | $76.25 | 1,212,558 |
| 2018-10-02 | $77.28 | $78.69 | $77.24 | $77.29 | $77.29 | 915,041 |
| 2018-10-01 | $77.19 | $78.31 | $76.66 | $77.10 | $77.10 | 1,188,212 |
| 2018-09-28 | $74.57 | $76.96 | $74.07 | $76.89 | $76.89 | 1,030,537 |
| 2018-09-27 | $75.12 | $75.47 | $74.60 | $74.72 | $74.72 | 876,625 |
| 2018-09-26 | $75.75 | $76.20 | $74.63 | $75.06 | $75.06 | 914,099 |
| 2018-09-25 | $78.25 | $78.25 | $75.32 | $76.25 | $76.25 | 1,153,152 |
| 2018-09-24 | $78.02 | $78.86 | $76.82 | $78.45 | $78.45 | 798,639 |
| 2018-09-21 | $78.98 | $79.29 | $78.12 | $78.62 | $78.62 | 2,267,916 |
| 2018-09-20 | $77.55 | $79.07 | $77.27 | $78.67 | $78.67 | 1,422,750 |
| 2018-09-19 | $75.11 | $77.14 | $75.11 | $76.81 | $76.81 | 1,060,264 |
| 2018-09-18 | $74.27 | $75.53 | $74.10 | $75.04 | $75.04 | 997,506 |
| 2018-09-17 | $75.38 | $75.99 | $73.79 | $73.97 | $73.97 | 1,090,806 |
| 2018-09-14 | $75.75 | $76.40 | $75.29 | $75.74 | $75.74 | 766,474 |
| 2018-09-13 | $74.55 | $75.98 | $73.67 | $75.30 | $75.30 | 1,632,488 |
| 2018-09-12 | $72.88 | $73.53 | $71.54 | $73.46 | $73.46 | 1,273,079 |
| 2018-09-11 | $73.52 | $73.97 | $72.31 | $73.37 | $73.37 | 1,306,008 |
| 2018-09-10 | $74.88 | $74.90 | $73.52 | $73.98 | $73.98 | 708,500 |
| 2018-09-07 | $74.00 | $76.49 | $73.52 | $74.95 | $74.95 | 2,422,313 |
| 2018-09-06 | $79.55 | $79.93 | $75.09 | $75.13 | $75.13 | 1,998,549 |
| 2018-09-05 | $80.42 | $80.49 | $79.37 | $79.68 | $79.68 | 665,710 |
| 2018-09-04 | $79.88 | $80.84 | $79.52 | $80.28 | $80.28 | 1,247,192 |
| 2018-08-31 | $79.40 | $80.49 | $79.40 | $80.09 | $80.09 | 954,812 |
| 2018-08-30 | $80.04 | $80.56 | $79.21 | $79.40 | $79.40 | 663,426 |
| 2018-08-29 | $79.93 | $80.49 | $79.30 | $80.29 | $80.29 | 768,668 |
| 2018-08-28 | $79.91 | $80.21 | $79.01 | $79.83 | $79.83 | 832,354 |
| 2018-08-27 | $79.80 | $80.49 | $79.41 | $79.59 | $79.59 | 1,141,811 |
| 2018-08-24 | $79.56 | $79.99 | $79.16 | $79.63 | $79.63 | 702,266 |
| 2018-08-23 | $80.26 | $80.79 | $78.97 | $79.20 | $79.20 | 977,491 |
| 2018-08-22 | $80.75 | $81.21 | $79.97 | $80.62 | $80.62 | 787,534 |
| 2018-08-21 | $78.72 | $81.30 | $78.62 | $81.10 | $81.10 | 2,007,140 |
| 2018-08-20 | $81.71 | $81.86 | $78.12 | $78.18 | $78.18 | 1,706,799 |
| 2018-08-17 | $81.57 | $81.98 | $80.74 | $81.50 | $81.50 | 1,278,171 |
| 2018-08-16 | $82.60 | $82.60 | $81.45 | $82.16 | $82.16 | 1,065,376 |
| 2018-08-15 | $82.33 | $82.42 | $81.11 | $81.95 | $81.95 | 1,933,933 |
| 2018-08-14 | $83.52 | $83.96 | $82.22 | $82.79 | $82.79 | 1,534,700 |
| 2018-08-13 | $83.00 | $84.05 | $82.70 | $83.11 | $83.11 | 939,918 |
| 2018-08-10 | $84.69 | $84.69 | $82.68 | $83.19 | $83.19 | 1,277,534 |
| 2018-08-09 | $85.00 | $86.04 | $84.50 | $85.51 | $85.51 | 684,305 |
| 2018-08-08 | $85.67 | $86.47 | $85.38 | $85.55 | $85.55 | 502,316 |
| 2018-08-07 | $85.21 | $86.50 | $84.77 | $86.06 | $86.06 | 1,310,963 |
| 2018-08-06 | $83.46 | $85.37 | $82.59 | $85.20 | $85.20 | 942,573 |
| 2018-08-03 | $84.70 | $84.70 | $83.51 | $84.18 | $84.18 | 846,836 |
| 2018-08-02 | $79.00 | $84.91 | $79.00 | $84.41 | $84.41 | 2,535,602 |
| 2018-08-01 | $82.66 | $83.30 | $81.37 | $82.18 | $82.18 | 2,660,418 |
| 2018-07-31 | $81.42 | $82.34 | $80.63 | $81.76 | $81.76 | 768,447 |
| 2018-07-30 | $81.40 | $81.70 | $79.95 | $80.83 | $80.83 | 1,140,057 |
| 2018-07-27 | $82.54 | $82.96 | $80.88 | $81.72 | $81.72 | 713,726 |
| 2018-07-26 | $81.22 | $82.46 | $80.76 | $82.20 | $82.20 | 843,295 |
| 2018-07-25 | $81.02 | $81.60 | $79.60 | $81.25 | $81.25 | 1,083,272 |
| 2018-07-24 | $83.24 | $83.73 | $81.00 | $81.22 | $81.22 | 858,466 |
| 2018-07-23 | $80.79 | $82.68 | $79.69 | $82.54 | $82.54 | 1,127,742 |
| 2018-07-20 | $84.30 | $85.24 | $81.06 | $81.20 | $81.20 | 1,618,964 |
| 2018-07-19 | $82.36 | $84.21 | $82.28 | $83.76 | $83.76 | 1,360,001 |
| 2018-07-18 | $82.80 | $83.50 | $82.13 | $82.40 | $82.40 | 985,308 |
| 2018-07-17 | $81.21 | $82.75 | $80.76 | $82.72 | $82.72 | 742,197 |
| 2018-07-16 | $81.72 | $82.34 | $81.21 | $81.33 | $81.33 | 598,538 |
| 2018-07-13 | $81.84 | $82.58 | $81.17 | $81.37 | $81.37 | 625,964 |
| 2018-07-12 | $80.47 | $82.06 | $80.05 | $81.98 | $81.98 | 1,184,737 |
| 2018-07-11 | $82.56 | $82.60 | $80.20 | $80.26 | $80.26 | 665,136 |
| 2018-07-10 | $82.30 | $83.41 | $82.05 | $83.29 | $83.29 | 639,198 |
| 2018-07-09 | $82.01 | $82.74 | $81.13 | $82.58 | $82.58 | 771,476 |
| 2018-07-06 | $81.77 | $81.91 | $80.06 | $81.53 | $81.53 | 774,366 |
| 2018-07-05 | $79.51 | $82.04 | $78.61 | $81.82 | $81.82 | 2,329,261 |
| 2018-07-03 | $80.20 | $80.22 | $77.00 | $77.44 | $77.44 | 938,130 |
| 2018-07-02 | $79.75 | $80.29 | $78.76 | $80.10 | $80.10 | 710,366 |
| 2018-06-29 | $80.83 | $81.35 | $80.10 | $80.17 | $80.17 | 981,475 |
| 2018-06-28 | $79.62 | $80.63 | $79.31 | $80.48 | $80.48 | 597,341 |
| 2018-06-27 | $81.81 | $82.32 | $79.88 | $79.89 | $79.89 | 670,704 |
| 2018-06-26 | $80.43 | $82.12 | $79.86 | $81.72 | $81.72 | 858,131 |
| 2018-06-25 | $81.70 | $81.97 | $79.41 | $80.36 | $80.36 | 984,023 |
| 2018-06-22 | $82.83 | $82.94 | $81.46 | $82.05 | $82.05 | 1,599,582 |
| 2018-06-21 | $83.83 | $83.83 | $82.09 | $82.23 | $82.23 | 703,954 |
| 2018-06-20 | $84.30 | $84.49 | $83.19 | $83.46 | $83.46 | 872,682 |
| 2018-06-19 | $84.73 | $85.22 | $82.83 | $83.51 | $83.51 | 1,037,230 |
| 2018-06-18 | $85.01 | $86.50 | $84.22 | $85.79 | $85.79 | 2,090,330 |
| 2018-06-15 | $83.67 | $85.24 | $82.87 | $85.12 | $85.12 | 2,786,950 |
| 2018-06-14 | $80.84 | $83.96 | $80.50 | $83.65 | $83.65 | 2,588,336 |
| 2018-06-13 | $81.01 | $81.50 | $80.02 | $80.40 | $80.40 | 1,176,605 |
| 2018-06-12 | $79.84 | $81.24 | $79.55 | $80.73 | $80.73 | 916,428 |
| 2018-06-11 | $79.99 | $80.30 | $79.64 | $79.83 | $79.83 | 599,377 |
| 2018-06-08 | $79.09 | $80.98 | $78.42 | $80.16 | $80.16 | 1,682,526 |
| 2018-06-07 | $79.95 | $82.11 | $79.52 | $81.04 | $81.04 | 1,684,506 |
| 2018-06-06 | $81.41 | $81.72 | $79.16 | $80.09 | $80.09 | 2,314,882 |
| 2018-06-05 | $81.97 | $82.25 | $81.24 | $81.72 | $81.72 | 735,717 |
| 2018-06-04 | $82.00 | $82.00 | $80.92 | $81.69 | $81.69 | 794,580 |
| 2018-06-01 | $80.63 | $82.00 | $80.30 | $81.81 | $81.81 | 1,218,477 |
| 2018-05-31 | $80.81 | $81.54 | $80.02 | $80.25 | $80.25 | 1,120,581 |
| 2018-05-30 | $79.91 | $81.04 | $79.65 | $80.93 | $80.93 | 1,143,500 |
| 2018-05-29 | $80.86 | $81.05 | $78.98 | $79.94 | $79.94 | 1,582,577 |
| 2018-05-25 | $81.48 | $82.08 | $81.27 | $81.49 | $81.49 | 1,066,520 |
| 2018-05-24 | $81.32 | $81.94 | $80.50 | $81.23 | $81.23 | 1,370,131 |
| 2018-05-23 | $81.18 | $81.34 | $80.00 | $81.30 | $81.30 | 1,259,333 |
| 2018-05-22 | $81.57 | $82.29 | $80.63 | $80.78 | $80.78 | 1,061,182 |
| 2018-05-21 | $80.47 | $81.83 | $79.81 | $81.15 | $81.15 | 1,344,703 |
| 2018-05-18 | $80.02 | $80.15 | $78.75 | $79.59 | $79.59 | 1,734,369 |
| 2018-05-17 | $79.17 | $81.19 | $79.17 | $80.61 | $80.61 | 686,415 |
| 2018-05-16 | $80.38 | $81.24 | $80.20 | $81.05 | $81.05 | 1,106,577 |
| 2018-05-15 | $81.13 | $81.26 | $79.46 | $80.10 | $80.10 | 1,158,804 |
| 2018-05-14 | $82.33 | $83.42 | $81.05 | $81.67 | $81.67 | 1,202,330 |
| 2018-05-11 | $81.26 | $82.09 | $81.26 | $81.64 | $81.64 | 854,165 |
| 2018-05-10 | $80.79 | $82.05 | $80.00 | $81.99 | $81.99 | 1,204,525 |
| 2018-05-09 | $79.94 | $80.86 | $79.50 | $80.21 | $80.21 | 1,249,156 |
| 2018-05-08 | $79.20 | $80.42 | $78.88 | $79.89 | $79.89 | 1,702,058 |
| 2018-05-07 | $79.83 | $81.41 | $79.16 | $79.64 | $79.64 | 2,452,228 |
| 2018-05-04 | $76.19 | $79.54 | $75.84 | $79.49 | $79.49 | 1,761,248 |
| 2018-05-03 | $74.03 | $77.75 | $70.78 | $76.73 | $76.73 | 3,987,962 |
| 2018-05-02 | $72.00 | $74.69 | $71.86 | $74.24 | $74.24 | 3,812,094 |
| 2018-05-01 | $68.65 | $72.46 | $68.34 | $71.80 | $71.80 | 2,420,988 |
| 2018-04-30 | $67.34 | $68.44 | $66.30 | $67.40 | $67.40 | 2,140,126 |
| 2018-04-27 | $68.59 | $68.59 | $67.22 | $67.38 | $67.38 | 1,451,121 |
| 2018-04-26 | $68.43 | $69.15 | $67.29 | $68.48 | $68.48 | 1,250,168 |
| 2018-04-25 | $68.11 | $68.65 | $67.14 | $67.66 | $67.66 | 1,453,350 |
| 2018-04-24 | $68.89 | $69.46 | $67.75 | $68.06 | $68.06 | 2,218,242 |
| 2018-04-23 | $70.21 | $70.67 | $68.30 | $68.68 | $68.68 | 2,354,668 |
| 2018-04-20 | $70.78 | $71.03 | $68.54 | $69.88 | $69.88 | 1,670,409 |
| 2018-04-19 | $71.40 | $71.77 | $69.71 | $70.63 | $70.63 | 2,796,749 |
| 2018-04-18 | $73.26 | $73.77 | $72.13 | $73.12 | $73.12 | 950,358 |
| 2018-04-17 | $72.86 | $73.83 | $72.56 | $73.47 | $73.47 | 810,277 |
| 2018-04-16 | $72.75 | $72.91 | $71.22 | $72.28 | $72.28 | 1,075,327 |
| 2018-04-13 | $72.90 | $72.90 | $71.62 | $72.55 | $72.55 | 829,457 |
| 2018-04-12 | $72.72 | $73.39 | $72.02 | $72.51 | $72.51 | 1,486,408 |
| 2018-04-11 | $70.91 | $72.82 | $70.42 | $72.20 | $72.20 | 1,026,649 |
| 2018-04-10 | $70.80 | $71.64 | $70.41 | $71.24 | $71.24 | 1,092,987 |
| 2018-04-09 | $70.10 | $71.44 | $69.57 | $69.59 | $69.59 | 1,157,476 |
| 2018-04-06 | $70.70 | $71.53 | $69.33 | $69.72 | $69.72 | 1,291,546 |
| 2018-04-05 | $71.66 | $72.40 | $70.94 | $71.41 | $71.41 | 1,622,911 |
| 2018-04-04 | $68.22 | $71.59 | $67.81 | $71.51 | $71.51 | 1,231,813 |
| 2018-04-03 | $69.01 | $69.93 | $68.65 | $69.71 | $69.71 | 1,093,764 |
| 2018-04-02 | $70.07 | $70.44 | $68.06 | $68.53 | $68.53 | 1,275,205 |
| 2018-03-29 | $69.12 | $71.06 | $68.25 | $70.45 | $70.45 | 1,542,246 |
| 2018-03-28 | $69.93 | $70.87 | $68.13 | $68.54 | $68.54 | 1,717,767 |
| 2018-03-27 | $73.49 | $73.57 | $69.63 | $70.23 | $70.23 | 1,771,292 |
| 2018-03-26 | $72.55 | $73.53 | $71.26 | $73.34 | $73.34 | 1,807,590 |
| 2018-03-23 | $72.76 | $73.40 | $70.61 | $71.55 | $71.55 | 2,143,997 |
| 2018-03-22 | $73.43 | $74.43 | $72.19 | $72.65 | $72.65 | 2,585,681 |
| 2018-03-21 | $75.07 | $75.92 | $73.92 | $74.18 | $74.18 | 2,045,319 |
| 2018-03-20 | $75.05 | $76.66 | $73.52 | $75.07 | $75.07 | 4,225,423 |
| 2018-03-19 | $79.80 | $80.31 | $77.42 | $78.42 | $78.42 | 2,474,662 |
| 2018-03-16 | $79.29 | $81.62 | $78.99 | $80.75 | $80.75 | 2,736,319 |
| 2018-03-15 | $79.48 | $80.02 | $74.79 | $79.00 | $79.00 | 6,675,758 |
| 2018-03-14 | $83.46 | $83.75 | $81.25 | $82.22 | $82.22 | 1,311,968 |
| 2018-03-13 | $86.56 | $86.56 | $83.07 | $83.42 | $83.42 | 1,729,347 |
| 2018-03-12 | $86.00 | $86.84 | $83.96 | $86.39 | $86.39 | 1,298,113 |
| 2018-03-09 | $84.45 | $85.51 | $83.88 | $85.51 | $85.51 | 1,414,753 |
| 2018-03-08 | $83.50 | $84.29 | $82.70 | $84.23 | $84.23 | 1,359,265 |
| 2018-03-07 | $82.83 | $84.30 | $82.77 | $83.32 | $83.32 | 1,778,541 |
| 2018-03-06 | $83.46 | $84.24 | $83.25 | $83.68 | $83.68 | 1,261,323 |
| 2018-03-05 | $80.65 | $83.53 | $80.65 | $83.19 | $83.19 | 1,692,518 |
| 2018-03-02 | $77.87 | $81.30 | $77.87 | $81.13 | $81.13 | 1,667,251 |
| 2018-03-01 | $80.83 | $81.09 | $78.16 | $78.61 | $78.61 | 1,488,423 |
| 2018-02-28 | $81.25 | $81.93 | $80.15 | $80.71 | $80.71 | 975,918 |
| 2018-02-27 | $81.58 | $82.28 | $81.18 | $81.21 | $81.21 | 1,139,396 |
| 2018-02-26 | $80.13 | $81.49 | $79.86 | $81.48 | $81.48 | 1,011,791 |
| 2018-02-23 | $78.98 | $80.16 | $78.57 | $80.13 | $80.13 | 1,059,122 |
| 2018-02-22 | $80.17 | $80.60 | $78.12 | $78.50 | $78.50 | 1,489,195 |
| 2018-02-21 | $80.38 | $80.84 | $79.72 | $79.95 | $79.95 | 1,730,590 |
| 2018-02-20 | $77.37 | $80.88 | $77.37 | $80.17 | $80.17 | 2,280,283 |
| 2018-02-16 | $78.37 | $78.82 | $77.29 | $77.31 | $77.31 | 1,376,903 |
| 2018-02-15 | $78.97 | $79.72 | $77.48 | $78.56 | $78.56 | 1,393,180 |
| 2018-02-14 | $78.81 | $79.83 | $78.45 | $78.82 | $78.82 | 1,707,713 |
| 2018-02-13 | $78.80 | $79.70 | $78.51 | $79.35 | $79.35 | 1,108,289 |
| 2018-02-12 | $78.34 | $79.95 | $77.94 | $79.17 | $79.17 | 1,571,305 |
| 2018-02-09 | $77.76 | $79.80 | $75.50 | $77.85 | $77.85 | 3,143,451 |
| 2018-02-08 | $78.09 | $80.62 | $76.81 | $76.85 | $76.85 | 2,453,524 |
| 2018-02-07 | $78.75 | $80.02 | $78.07 | $78.09 | $78.09 | 3,288,945 |
| 2018-02-06 | $74.99 | $79.25 | $74.11 | $79.07 | $79.07 | 3,621,447 |
| 2018-02-05 | $80.20 | $81.97 | $75.35 | $75.58 | $75.58 | 4,298,841 |
| 2018-02-02 | $82.41 | $83.89 | $80.62 | $80.77 | $80.77 | 4,060,429 |
| 2018-02-01 | $79.32 | $85.24 | $77.89 | $83.34 | $83.34 | 10,457,905 |
| 2018-01-31 | $71.50 | $71.95 | $69.88 | $71.77 | $71.77 | 3,372,992 |
| 2018-01-30 | $67.48 | $75.08 | $67.40 | $70.67 | $70.67 | 4,682,175 |
| 2018-01-29 | $67.32 | $68.45 | $67.30 | $68.19 | $68.19 | 2,162,378 |
| 2018-01-26 | $66.42 | $67.94 | $66.10 | $67.94 | $67.94 | 1,864,249 |
| 2018-01-25 | $67.46 | $67.52 | $65.72 | $66.06 | $66.06 | 1,863,737 |
| 2018-01-24 | $66.76 | $67.89 | $65.80 | $66.90 | $66.90 | 2,735,507 |
| 2018-01-23 | $66.44 | $67.79 | $66.10 | $67.32 | $67.32 | 1,989,240 |
| 2018-01-22 | $68.12 | $68.52 | $65.56 | $66.34 | $66.34 | 3,096,543 |
| 2018-01-19 | $70.50 | $70.50 | $67.13 | $68.40 | $68.40 | 2,806,334 |
| 2018-01-18 | $70.84 | $71.99 | $70.59 | $70.70 | $70.70 | 1,216,287 |
| 2018-01-17 | $69.47 | $71.09 | $69.32 | $70.85 | $70.85 | 1,016,356 |
| 2018-01-16 | $71.37 | $71.61 | $68.91 | $69.30 | $69.30 | 1,159,461 |
| 2018-01-12 | $69.12 | $71.23 | $68.71 | $71.04 | $71.04 | 1,616,740 |
| 2018-01-11 | $68.00 | $69.39 | $67.67 | $68.88 | $68.88 | 1,006,212 |
| 2018-01-10 | $68.70 | $68.98 | $67.35 | $67.74 | $67.74 | 1,503,982 |
| 2018-01-09 | $69.14 | $69.97 | $68.44 | $69.00 | $69.00 | 1,507,771 |
| 2018-01-08 | $67.89 | $68.97 | $67.29 | $68.84 | $68.84 | 1,253,848 |
| 2018-01-05 | $69.06 | $69.44 | $67.92 | $68.03 | $68.03 | 1,378,140 |
| 2018-01-04 | $68.69 | $69.88 | $68.09 | $68.72 | $68.72 | 1,345,896 |
| 2018-01-03 | $69.08 | $70.01 | $68.14 | $68.39 | $68.39 | 1,502,306 |
| 2018-01-02 | $67.06 | $68.97 | $66.08 | $68.88 | $68.88 | 1,300,493 |
| 2017-12-29 | $67.36 | $67.57 | $66.58 | $66.60 | $66.60 | 704,317 |
| 2017-12-28 | $67.51 | $67.90 | $66.85 | $67.36 | $67.36 | 842,581 |
| 2017-12-27 | $66.25 | $67.99 | $65.98 | $67.26 | $67.26 | 1,117,278 |
| 2017-12-26 | $65.84 | $67.69 | $64.53 | $65.90 | $65.90 | 1,259,534 |
| 2017-12-22 | $67.49 | $68.21 | $67.35 | $67.69 | $67.69 | 871,636 |
| 2017-12-21 | $67.25 | $67.55 | $67.06 | $67.48 | $67.48 | 882,740 |
| 2017-12-20 | $67.22 | $67.52 | $66.13 | $67.07 | $67.07 | 842,041 |
| 2017-12-19 | $66.75 | $67.28 | $66.37 | $66.79 | $66.79 | 845,574 |
| 2017-12-18 | $66.00 | $67.33 | $65.30 | $67.05 | $67.05 | 1,771,133 |
| 2017-12-15 | $65.57 | $66.15 | $64.72 | $65.53 | $65.53 | 3,497,020 |
| 2017-12-14 | $67.20 | $67.33 | $65.21 | $65.23 | $65.23 | 1,949,768 |
| 2017-12-13 | $68.14 | $69.09 | $67.06 | $67.29 | $67.29 | 1,523,836 |
| 2017-12-12 | $68.11 | $68.46 | $66.52 | $67.69 | $67.69 | 1,897,202 |
| 2017-12-11 | $67.64 | $68.90 | $67.64 | $68.62 | $68.62 | 1,293,471 |
| 2017-12-08 | $69.28 | $69.37 | $67.66 | $67.88 | $67.88 | 2,018,438 |
| 2017-12-07 | $71.53 | $71.56 | $68.35 | $68.72 | $68.72 | 1,798,862 |
| 2017-12-06 | $70.00 | $71.01 | $67.53 | $70.10 | $70.10 | 3,525,956 |
| 2017-12-05 | $72.04 | $73.26 | $70.83 | $71.78 | $71.78 | 1,811,235 |
| 2017-12-04 | $74.76 | $75.31 | $71.85 | $72.40 | $72.40 | 2,206,011 |
| 2017-12-01 | $76.09 | $76.30 | $71.66 | $74.21 | $74.21 | 2,122,131 |
| 2017-11-30 | $76.89 | $77.49 | $76.18 | $76.58 | $76.58 | 1,191,234 |
| 2017-11-29 | $78.97 | $79.11 | $75.27 | $76.69 | $76.69 | 1,501,563 |
| 2017-11-28 | $79.99 | $80.00 | $77.79 | $79.03 | $79.03 | 1,118,340 |
| 2017-11-27 | $80.00 | $80.43 | $79.22 | $79.74 | $79.74 | 868,463 |
| 2017-11-24 | $79.75 | $80.65 | $79.75 | $80.62 | $80.62 | 238,694 |
| 2017-11-22 | $80.54 | $80.71 | $79.30 | $79.61 | $79.61 | 598,132 |
| 2017-11-21 | $79.47 | $80.84 | $79.40 | $80.59 | $80.59 | 1,177,157 |
| 2017-11-20 | $77.60 | $79.23 | $77.60 | $79.14 | $79.14 | 703,682 |
| 2017-11-17 | $78.04 | $78.40 | $76.68 | $77.33 | $77.33 | 898,968 |
| 2017-11-16 | $77.05 | $78.16 | $76.99 | $77.91 | $77.91 | 868,994 |
| 2017-11-15 | $78.26 | $78.37 | $76.33 | $76.68 | $76.68 | 1,091,671 |
| 2017-11-14 | $79.00 | $79.78 | $78.07 | $78.41 | $78.41 | 783,292 |
| 2017-11-13 | $79.16 | $79.92 | $78.56 | $79.08 | $79.08 | 1,003,545 |
| 2017-11-10 | $81.20 | $81.20 | $79.03 | $79.57 | $79.57 | 922,596 |
| 2017-11-09 | $80.48 | $80.96 | $78.32 | $79.47 | $79.47 | 1,445,815 |
| 2017-11-08 | $78.48 | $80.94 | $78.11 | $80.82 | $80.82 | 1,716,665 |
| 2017-11-07 | $77.58 | $79.98 | $76.70 | $78.46 | $78.46 | 1,749,679 |
| 2017-11-06 | $73.78 | $78.97 | $73.47 | $78.49 | $78.49 | 2,961,045 |
| 2017-11-03 | $74.35 | $74.48 | $71.73 | $73.84 | $73.84 | 2,868,925 |
| 2017-11-02 | $71.73 | $74.81 | $71.19 | $74.30 | $74.30 | 2,600,829 |
| 2017-11-01 | $76.16 | $76.59 | $73.86 | $74.46 | $74.46 | 1,848,176 |
| 2017-10-31 | $76.45 | $77.06 | $75.28 | $75.81 | $75.81 | 1,410,209 |
| 2017-10-30 | $74.02 | $76.59 | $73.75 | $76.25 | $76.25 | 1,547,402 |
| 2017-10-27 | $72.74 | $73.76 | $71.20 | $73.72 | $73.72 | 1,200,388 |
| 2017-10-26 | $72.13 | $72.52 | $71.45 | $71.56 | $71.56 | 593,419 |
| 2017-10-25 | $71.80 | $73.39 | $71.31 | $71.78 | $71.78 | 1,433,160 |
| 2017-10-24 | $70.11 | $71.66 | $69.77 | $71.44 | $71.44 | 1,170,480 |
| 2017-10-23 | $70.08 | $70.53 | $69.50 | $69.80 | $69.80 | 1,157,484 |
| 2017-10-20 | $70.13 | $70.55 | $69.72 | $69.92 | $69.92 | 738,228 |
| 2017-10-19 | $71.50 | $71.50 | $69.12 | $69.68 | $69.68 | 1,556,149 |
| 2017-10-18 | $72.27 | $72.35 | $70.91 | $72.02 | $72.02 | 739,655 |
| 2017-10-17 | $72.52 | $73.19 | $71.58 | $72.27 | $72.27 | 1,014,069 |
| 2017-10-16 | $72.27 | $72.74 | $72.13 | $72.53 | $72.53 | 669,023 |
| 2017-10-13 | $72.58 | $73.03 | $72.08 | $72.39 | $72.39 | 655,879 |
| 2017-10-12 | $72.72 | $73.07 | $72.26 | $72.36 | $72.36 | 1,216,169 |
| 2017-10-11 | $71.90 | $73.00 | $71.90 | $72.94 | $72.94 | 827,128 |
| 2017-10-10 | $72.75 | $72.81 | $71.01 | $71.84 | $71.84 | 982,411 |
| 2017-10-09 | $72.65 | $72.94 | $72.11 | $72.66 | $72.66 | 405,412 |
| 2017-10-06 | $71.64 | $72.80 | $71.64 | $72.69 | $72.69 | 471,830 |
| 2017-10-05 | $72.24 | $72.68 | $71.11 | $71.70 | $71.70 | 720,606 |
| 2017-10-04 | $71.02 | $72.17 | $70.53 | $72.16 | $72.16 | 560,148 |
| 2017-10-03 | $71.52 | $71.76 | $71.02 | $71.39 | $71.39 | 419,460 |
| 2017-10-02 | $70.84 | $72.06 | $70.84 | $71.29 | $71.29 | 788,357 |
| 2017-09-29 | $70.20 | $71.09 | $69.22 | $70.68 | $70.68 | 975,423 |
| 2017-09-28 | $70.25 | $70.72 | $69.57 | $70.20 | $70.20 | 866,918 |
| 2017-09-27 | $69.23 | $70.77 | $68.65 | $70.25 | $70.25 | 1,031,785 |
| 2017-09-26 | $69.00 | $69.37 | $67.70 | $68.24 | $68.24 | 1,083,607 |
| 2017-09-25 | $70.64 | $70.64 | $68.26 | $68.66 | $68.66 | 1,878,036 |
| 2017-09-22 | $70.38 | $71.57 | $70.23 | $71.20 | $71.20 | 1,021,625 |
| 2017-09-21 | $70.21 | $70.72 | $69.06 | $70.61 | $70.61 | 1,530,976 |
| 2017-09-20 | $74.30 | $74.32 | $69.93 | $70.32 | $70.32 | 2,035,596 |
| 2017-09-19 | $74.44 | $74.61 | $73.64 | $74.32 | $74.32 | 642,130 |
| 2017-09-18 | $75.50 | $76.47 | $74.20 | $74.35 | $74.35 | 996,016 |
| 2017-09-15 | $73.37 | $75.55 | $73.23 | $75.49 | $75.49 | 1,352,533 |
| 2017-09-14 | $72.56 | $74.69 | $72.56 | $73.48 | $73.48 | 640,850 |
| 2017-09-13 | $72.90 | $73.24 | $72.31 | $73.01 | $73.01 | 521,138 |
| 2017-09-12 | $72.90 | $73.64 | $72.55 | $72.95 | $72.95 | 892,961 |
| 2017-09-11 | $72.34 | $73.16 | $72.14 | $72.63 | $72.63 | 773,213 |
| 2017-09-08 | $73.29 | $73.40 | $71.44 | $71.61 | $71.61 | 699,419 |
| 2017-09-07 | $73.41 | $75.71 | $73.14 | $73.22 | $73.22 | 2,001,367 |
| 2017-09-06 | $73.27 | $73.98 | $72.04 | $73.32 | $73.32 | 713,667 |
| 2017-09-05 | $72.93 | $73.99 | $72.24 | $73.38 | $73.38 | 868,060 |
| 2017-09-01 | $73.39 | $74.23 | $73.07 | $73.26 | $73.26 | 693,713 |
| 2017-08-31 | $73.19 | $73.66 | $72.82 | $73.22 | $73.22 | 803,545 |
| 2017-08-30 | $70.76 | $73.17 | $70.62 | $73.12 | $73.12 | 777,805 |
| 2017-08-29 | $69.91 | $70.69 | $69.31 | $70.46 | $70.46 | 498,634 |
| 2017-08-28 | $71.15 | $71.15 | $70.06 | $70.60 | $70.60 | 714,269 |
| 2017-08-25 | $70.52 | $71.26 | $70.20 | $70.93 | $70.93 | 830,074 |
| 2017-08-24 | $70.99 | $71.20 | $70.13 | $70.25 | $70.25 | 822,085 |
| 2017-08-23 | $70.53 | $70.89 | $70.05 | $70.67 | $70.67 | 748,334 |
| 2017-08-22 | $69.74 | $71.11 | $69.71 | $71.01 | $71.01 | 767,195 |
| 2017-08-21 | $69.62 | $69.98 | $68.52 | $69.33 | $69.33 | 799,739 |
| 2017-08-18 | $71.71 | $71.81 | $69.60 | $69.67 | $69.67 | 1,282,236 |
| 2017-08-17 | $72.11 | $72.74 | $71.16 | $71.19 | $71.19 | 1,375,514 |
| 2017-08-16 | $71.90 | $72.47 | $71.46 | $72.42 | $72.42 | 1,248,269 |
| 2017-08-15 | $71.34 | $72.30 | $70.43 | $71.76 | $71.76 | 1,662,633 |
| 2017-08-14 | $69.54 | $71.61 | $69.50 | $71.42 | $71.42 | 1,462,372 |
| 2017-08-11 | $67.67 | $69.05 | $66.83 | $68.90 | $68.90 | 953,876 |
| 2017-08-10 | $68.64 | $68.67 | $67.49 | $67.77 | $67.77 | 1,271,758 |
| 2017-08-09 | $68.81 | $69.42 | $68.39 | $69.06 | $69.06 | 858,562 |
| 2017-08-08 | $68.41 | $69.80 | $67.56 | $69.16 | $69.16 | 1,270,914 |
| 2017-08-07 | $66.82 | $69.18 | $66.82 | $68.80 | $68.80 | 1,362,745 |
| 2017-08-04 | $66.70 | $68.10 | $66.22 | $66.62 | $66.62 | 959,678 |
| 2017-08-03 | $66.30 | $68.98 | $64.70 | $66.89 | $66.89 | 2,450,278 |
| 2017-08-02 | $69.37 | $69.37 | $66.63 | $66.86 | $66.86 | 2,150,380 |
| 2017-08-01 | $68.67 | $68.67 | $67.68 | $68.07 | $68.07 | 1,384,008 |
| 2017-07-31 | $69.19 | $69.26 | $68.03 | $68.56 | $68.56 | 1,435,984 |
| 2017-07-28 | $68.87 | $69.35 | $68.37 | $69.00 | $69.00 | 785,039 |
| 2017-07-27 | $69.62 | $69.66 | $68.33 | $69.10 | $69.10 | 1,985,266 |
| 2017-07-26 | $69.53 | $70.27 | $68.98 | $69.54 | $69.54 | 740,755 |
| 2017-07-25 | $69.20 | $69.73 | $68.41 | $69.30 | $69.30 | 1,042,159 |
| 2017-07-24 | $69.28 | $69.50 | $68.80 | $69.17 | $69.17 | 1,589,163 |
| 2017-07-21 | $68.72 | $69.42 | $67.52 | $69.29 | $69.29 | 1,509,172 |
| 2017-07-20 | $67.72 | $68.96 | $67.04 | $68.72 | $68.72 | 1,093,025 |
| 2017-07-19 | $67.25 | $67.70 | $66.86 | $67.64 | $67.64 | 903,621 |
| 2017-07-18 | $66.89 | $67.17 | $66.16 | $66.98 | $66.98 | 766,098 |
| 2017-07-17 | $67.30 | $67.55 | $66.61 | $67.00 | $67.00 | 1,190,850 |
| 2017-07-14 | $67.71 | $68.08 | $67.23 | $67.32 | $67.32 | 777,620 |
| 2017-07-13 | $67.30 | $67.78 | $66.32 | $67.37 | $67.37 | 1,854,984 |
| 2017-07-12 | $66.29 | $67.81 | $65.73 | $67.47 | $67.47 | 2,337,877 |
| 2017-07-11 | $64.99 | $66.15 | $64.83 | $65.93 | $65.93 | 993,145 |
| 2017-07-10 | $65.62 | $65.98 | $63.97 | $65.00 | $65.00 | 1,865,165 |
| 2017-07-07 | $64.42 | $66.26 | $64.28 | $65.86 | $65.86 | 1,932,389 |
| 2017-07-06 | $64.08 | $65.08 | $63.59 | $64.01 | $64.01 | 1,961,021 |
| 2017-07-05 | $63.43 | $65.34 | $63.36 | $65.02 | $65.02 | 2,259,705 |
| 2017-07-03 | $63.49 | $63.95 | $62.68 | $63.00 | $63.00 | 807,182 |
| 2017-06-30 | $64.45 | $64.80 | $63.06 | $63.32 | $63.32 | 1,548,858 |
| 2017-06-29 | $65.57 | $65.75 | $63.03 | $64.29 | $64.29 | 1,922,562 |
| 2017-06-28 | $65.07 | $66.19 | $63.81 | $65.95 | $65.95 | 2,188,597 |
| 2017-06-27 | $66.08 | $66.34 | $64.10 | $64.49 | $64.49 | 2,473,934 |
| 2017-06-26 | $69.95 | $70.42 | $66.11 | $66.41 | $66.41 | 3,320,324 |
| 2017-06-23 | $70.71 | $70.79 | $69.79 | $69.94 | $69.94 | 1,729,111 |
| 2017-06-22 | $71.10 | $71.12 | $69.33 | $70.49 | $70.49 | 1,078,724 |
| 2017-06-21 | $71.30 | $72.18 | $70.62 | $71.18 | $71.18 | 1,310,479 |
| 2017-06-20 | $72.25 | $72.51 | $70.78 | $70.86 | $70.86 | 1,037,896 |
| 2017-06-19 | $72.29 | $72.83 | $71.80 | $72.46 | $72.46 | 1,719,301 |
| 2017-06-16 | $72.05 | $72.33 | $71.23 | $71.72 | $71.72 | 1,531,579 |
| 2017-06-15 | $70.75 | $72.30 | $70.28 | $71.68 | $71.68 | 2,740,539 |
| 2017-06-14 | $74.92 | $75.31 | $70.88 | $72.13 | $72.13 | 1,980,106 |
| 2017-06-13 | $75.04 | $76.39 | $74.30 | $74.65 | $74.65 | 1,089,124 |
| 2017-06-12 | $74.20 | $74.76 | $71.20 | $74.63 | $74.63 | 2,144,408 |
| 2017-06-09 | $77.78 | $78.99 | $73.39 | $75.27 | $75.27 | 2,009,938 |
| 2017-06-08 | $77.63 | $78.18 | $76.64 | $78.08 | $78.08 | 1,371,654 |
| 2017-06-07 | $77.45 | $78.37 | $77.08 | $77.67 | $77.67 | 1,081,425 |
| 2017-06-06 | $77.09 | $78.21 | $76.34 | $77.50 | $77.50 | 1,050,487 |
| 2017-06-05 | $78.69 | $79.09 | $77.02 | $77.30 | $77.30 | 1,378,415 |
| 2017-06-02 | $78.95 | $79.11 | $77.56 | $78.95 | $78.95 | 1,510,000 |
| 2017-06-01 | $78.07 | $79.06 | $77.61 | $79.06 | $79.06 | 1,201,255 |
| 2017-05-31 | $78.93 | $79.34 | $77.20 | $77.95 | $77.95 | 1,359,741 |
| 2017-05-30 | $77.71 | $79.10 | $77.44 | $78.65 | $78.65 | 1,864,191 |
| 2017-05-26 | $78.86 | $78.88 | $77.76 | $77.84 | $77.84 | 1,307,236 |
| 2017-05-25 | $78.65 | $79.33 | $77.85 | $78.83 | $78.83 | 1,872,664 |
| 2017-05-24 | $78.81 | $79.20 | $77.37 | $78.39 | $78.39 | 1,738,331 |
| 2017-05-23 | $78.26 | $78.61 | $76.36 | $78.55 | $78.55 | 1,816,858 |
| 2017-05-22 | $75.78 | $78.83 | $75.75 | $78.07 | $78.07 | 2,686,954 |
| 2017-05-19 | $76.09 | $76.50 | $75.24 | $75.51 | $75.51 | 2,078,924 |
| 2017-05-18 | $72.16 | $75.98 | $71.75 | $75.55 | $75.55 | 3,284,488 |
| 2017-05-17 | $73.78 | $74.59 | $72.50 | $72.54 | $72.54 | 2,689,588 |
| 2017-05-16 | $71.73 | $74.92 | $71.67 | $74.84 | $74.84 | 3,097,159 |
| 2017-05-15 | $67.26 | $72.13 | $67.26 | $71.54 | $71.54 | 4,438,926 |
| 2017-05-12 | $66.87 | $67.82 | $66.84 | $67.80 | $67.80 | 1,726,924 |
| 2017-05-11 | $66.51 | $67.07 | $65.84 | $67.02 | $67.02 | 937,828 |
| 2017-05-10 | $66.36 | $66.89 | $65.74 | $66.79 | $66.79 | 1,091,248 |
| 2017-05-09 | $65.81 | $66.89 | $65.65 | $66.16 | $66.16 | 1,784,167 |
| 2017-05-08 | $66.83 | $67.05 | $65.39 | $65.65 | $65.65 | 1,586,887 |
| 2017-05-05 | $67.27 | $67.34 | $65.87 | $66.90 | $66.90 | 1,635,512 |
| 2017-05-04 | $66.87 | $69.98 | $66.45 | $67.02 | $67.02 | 4,470,623 |
| 2017-05-03 | $67.90 | $68.44 | $67.50 | $68.05 | $68.05 | 1,967,777 |
| 2017-05-02 | $68.53 | $68.53 | $67.30 | $68.34 | $68.34 | 1,279,303 |
| 2017-05-01 | $68.26 | $68.95 | $67.72 | $68.61 | $68.61 | 1,137,815 |
| 2017-04-28 | $70.34 | $70.35 | $67.61 | $68.03 | $68.03 | 2,845,066 |
| 2017-04-27 | $71.30 | $71.65 | $70.77 | $71.12 | $71.12 | 1,369,822 |
| 2017-04-26 | $71.30 | $71.55 | $70.26 | $70.97 | $70.97 | 1,041,500 |
| 2017-04-25 | $71.46 | $71.77 | $71.18 | $71.31 | $71.31 | 1,330,901 |
| 2017-04-24 | $71.32 | $71.65 | $70.84 | $70.94 | $70.94 | 815,462 |
| 2017-04-21 | $70.89 | $70.90 | $70.14 | $70.16 | $70.16 | 1,248,629 |
| 2017-04-20 | $70.61 | $71.34 | $70.00 | $71.03 | $71.03 | 867,765 |
| 2017-04-19 | $70.10 | $71.19 | $69.85 | $69.99 | $69.99 | 947,421 |
| 2017-04-18 | $68.83 | $69.62 | $68.58 | $69.54 | $69.54 | 1,005,429 |
| 2017-04-17 | $68.52 | $69.22 | $68.52 | $69.07 | $69.07 | 939,824 |
| 2017-04-13 | $68.38 | $69.55 | $68.12 | $68.48 | $68.48 | 2,031,292 |
| 2017-04-12 | $70.23 | $70.44 | $68.62 | $68.76 | $68.76 | 1,373,684 |
| 2017-04-11 | $69.76 | $70.23 | $68.37 | $70.20 | $70.20 | 2,243,640 |
| 2017-04-10 | $71.22 | $72.42 | $70.62 | $70.64 | $70.64 | 1,885,570 |
| 2017-04-07 | $69.36 | $71.91 | $69.31 | $71.33 | $71.33 | 2,904,565 |
| 2017-04-06 | $68.53 | $69.41 | $68.24 | $69.29 | $69.29 | 1,260,293 |
| 2017-04-05 | $68.42 | $69.87 | $68.42 | $68.60 | $68.60 | 1,760,634 |
| 2017-04-04 | $67.58 | $68.56 | $67.12 | $68.32 | $68.32 | 1,155,809 |
| 2017-04-03 | $68.56 | $68.92 | $67.06 | $68.05 | $68.05 | 1,484,946 |
| 2017-03-31 | $69.16 | $69.16 | $68.54 | $68.56 | $68.56 | 1,060,668 |
| 2017-03-30 | $68.01 | $69.71 | $67.84 | $69.08 | $69.08 | 1,596,303 |
| 2017-03-29 | $68.12 | $68.37 | $67.40 | $67.85 | $67.85 | 1,078,890 |
| 2017-03-28 | $68.11 | $68.84 | $67.70 | $68.25 | $68.25 | 949,506 |
| 2017-03-27 | $66.96 | $68.42 | $66.17 | $68.37 | $68.37 | 1,069,754 |
| 2017-03-24 | $67.33 | $68.13 | $67.23 | $67.64 | $67.64 | 899,818 |
| 2017-03-23 | $66.45 | $67.40 | $66.19 | $66.83 | $66.83 | 945,761 |
| 2017-03-22 | $65.45 | $66.89 | $64.79 | $66.53 | $66.53 | 1,377,725 |
| 2017-03-21 | $67.80 | $67.85 | $65.34 | $65.53 | $65.53 | 1,983,413 |
| 2017-03-20 | $67.20 | $67.99 | $66.50 | $67.58 | $67.58 | 1,040,302 |
| 2017-03-17 | $68.34 | $68.34 | $67.35 | $67.42 | $67.42 | 2,264,461 |
| 2017-03-16 | $68.71 | $69.04 | $67.11 | $68.22 | $68.22 | 2,005,883 |
| 2017-03-15 | $68.34 | $69.12 | $67.49 | $68.95 | $68.95 | 1,615,969 |
| 2017-03-14 | $67.45 | $68.18 | $66.80 | $67.85 | $67.85 | 1,298,474 |
| 2017-03-13 | $67.13 | $67.79 | $67.11 | $67.68 | $67.68 | 872,663 |
| 2017-03-10 | $66.85 | $67.64 | $66.61 | $67.11 | $67.11 | 1,012,456 |
| 2017-03-09 | $66.29 | $67.12 | $65.50 | $66.65 | $66.65 | 821,936 |
| 2017-03-08 | $66.60 | $67.37 | $65.99 | $66.40 | $66.40 | 1,239,835 |
| 2017-03-07 | $66.23 | $67.37 | $65.96 | $66.89 | $66.89 | 1,676,327 |
| 2017-03-06 | $65.88 | $66.59 | $65.56 | $66.42 | $66.42 | 1,712,830 |
| 2017-03-03 | $66.19 | $66.82 | $65.77 | $66.21 | $66.21 | 921,548 |
| 2017-03-02 | $68.01 | $68.05 | $66.06 | $66.11 | $66.11 | 1,202,565 |
| 2017-03-01 | $66.50 | $68.00 | $66.23 | $67.85 | $67.85 | 1,354,752 |
| 2017-02-28 | $67.61 | $67.70 | $65.93 | $66.10 | $66.10 | 1,317,479 |
| 2017-02-27 | $66.28 | $67.66 | $65.60 | $67.62 | $67.62 | 1,292,784 |
| 2017-02-24 | $66.37 | $66.56 | $64.18 | $66.19 | $66.19 | 1,574,820 |
| 2017-02-23 | $68.02 | $68.30 | $66.39 | $67.20 | $67.20 | 1,315,105 |
| 2017-02-22 | $67.56 | $68.66 | $67.22 | $67.55 | $67.55 | 1,151,872 |
| 2017-02-21 | $67.03 | $67.95 | $66.85 | $67.57 | $67.57 | 2,758,323 |
| 2017-02-17 | $66.90 | $67.60 | $65.86 | $67.12 | $67.12 | 1,688,727 |
| 2017-02-16 | $67.26 | $67.68 | $66.37 | $67.15 | $67.15 | 837,657 |
| 2017-02-15 | $66.42 | $67.41 | $66.14 | $67.17 | $67.17 | 785,430 |
| 2017-02-14 | $66.49 | $66.74 | $65.82 | $66.44 | $66.44 | 996,880 |
| 2017-02-13 | $66.47 | $67.20 | $66.10 | $66.53 | $66.53 | 1,085,608 |
| 2017-02-10 | $66.32 | $66.42 | $65.58 | $66.27 | $66.27 | 1,003,296 |
| 2017-02-09 | $66.13 | $66.40 | $65.57 | $66.28 | $66.28 | 1,305,111 |
| 2017-02-08 | $64.93 | $66.25 | $64.55 | $66.20 | $66.20 | 1,745,352 |
| 2017-02-07 | $64.36 | $65.05 | $64.19 | $64.75 | $64.75 | 1,271,554 |
| 2017-02-06 | $63.49 | $64.36 | $63.31 | $64.36 | $64.36 | 2,005,719 |
| 2017-02-03 | $63.46 | $64.63 | $63.36 | $63.96 | $63.96 | 1,559,375 |
| 2017-02-02 | $61.34 | $65.69 | $61.12 | $63.35 | $63.35 | 5,477,859 |
| 2017-02-01 | $65.15 | $65.97 | $63.34 | $64.55 | $64.55 | 4,150,153 |
| 2017-01-31 | $63.84 | $64.42 | $63.28 | $64.21 | $64.21 | 1,944,601 |
| 2017-01-30 | $63.52 | $64.51 | $63.01 | $64.29 | $64.29 | 3,150,234 |
| 2017-01-27 | $63.57 | $63.96 | $62.89 | $63.65 | $63.65 | 1,134,590 |
| 2017-01-26 | $63.70 | $64.19 | $62.80 | $63.34 | $63.34 | 2,107,147 |
| 2017-01-25 | $63.13 | $64.08 | $62.55 | $64.04 | $64.04 | 1,842,980 |
| 2017-01-24 | $62.15 | $63.09 | $61.92 | $62.50 | $62.50 | 2,435,115 |
| 2017-01-23 | $60.92 | $62.11 | $60.92 | $61.85 | $61.85 | 2,224,422 |
| 2017-01-20 | $60.04 | $61.70 | $59.51 | $61.02 | $61.02 | 3,420,649 |
| 2017-01-19 | $59.19 | $59.80 | $58.11 | $58.31 | $58.31 | 2,206,589 |
| 2017-01-18 | $57.70 | $59.29 | $57.63 | $59.17 | $59.17 | 1,567,890 |
| 2017-01-17 | $58.03 | $58.87 | $56.90 | $57.26 | $57.26 | 2,067,049 |
| 2017-01-13 | $56.78 | $58.98 | $56.63 | $58.57 | $58.57 | 1,598,843 |
| 2017-01-12 | $56.06 | $56.94 | $55.37 | $56.84 | $56.84 | 1,622,163 |
| 2017-01-11 | $56.35 | $56.86 | $55.50 | $56.80 | $56.80 | 1,107,132 |
| 2017-01-10 | $54.43 | $56.58 | $54.43 | $56.40 | $56.40 | 1,972,550 |
| 2017-01-09 | $53.91 | $55.35 | $53.91 | $54.37 | $54.37 | 1,253,041 |
| 2017-01-06 | $53.60 | $54.41 | $53.09 | $53.86 | $53.86 | 943,023 |
| 2017-01-05 | $54.04 | $54.52 | $52.81 | $53.36 | $53.36 | 1,343,366 |
| 2017-01-04 | $52.99 | $54.56 | $52.74 | $54.51 | $54.51 | 1,503,774 |
| 2017-01-03 | $53.18 | $53.95 | $52.12 | $52.90 | $52.90 | 1,841,244 |
| 2016-12-30 | $53.75 | $53.81 | $52.05 | $52.73 | $52.73 | 1,223,168 |
| 2016-12-29 | $54.47 | $54.57 | $52.90 | $53.61 | $53.61 | 982,880 |
| 2016-12-28 | $55.55 | $55.75 | $54.01 | $54.70 | $54.70 | 1,064,546 |
| 2016-12-27 | $55.38 | $56.15 | $55.29 | $55.54 | $55.54 | 745,658 |
| 2016-12-23 | $55.10 | $55.58 | $54.88 | $55.53 | $55.53 | 1,073,253 |
| 2016-12-22 | $55.46 | $55.80 | $54.86 | $55.10 | $55.10 | 712,247 |
| 2016-12-21 | $54.85 | $55.45 | $54.67 | $54.99 | $54.99 | 785,166 |
| 2016-12-20 | $55.70 | $55.72 | $54.01 | $54.74 | $54.74 | 958,219 |
| 2016-12-19 | $54.93 | $55.50 | $54.69 | $55.45 | $55.45 | 712,747 |
| 2016-12-16 | $56.04 | $56.38 | $54.57 | $54.69 | $54.69 | 1,771,032 |
| 2016-12-15 | $54.00 | $56.09 | $53.45 | $55.69 | $55.69 | 2,170,268 |
| 2016-12-14 | $54.76 | $54.99 | $53.42 | $53.59 | $53.59 | 1,234,664 |
| 2016-12-13 | $54.92 | $55.26 | $54.48 | $54.78 | $54.78 | 965,432 |
| 2016-12-12 | $56.48 | $56.55 | $54.47 | $54.79 | $54.79 | 1,121,308 |
| 2016-12-09 | $58.40 | $59.12 | $56.10 | $56.48 | $56.48 | 1,443,021 |
| 2016-12-08 | $55.00 | $58.92 | $55.00 | $57.81 | $57.81 | 3,092,541 |
| 2016-12-07 | $54.00 | $55.47 | $53.50 | $55.14 | $55.14 | 1,765,477 |
| 2016-12-06 | $52.77 | $54.25 | $52.72 | $54.06 | $54.06 | 1,340,597 |
| 2016-12-05 | $50.96 | $52.63 | $50.76 | $52.48 | $52.48 | 1,443,599 |
| 2016-12-02 | $49.94 | $50.96 | $49.53 | $50.54 | $50.54 | 1,169,364 |
| 2016-12-01 | $53.41 | $53.49 | $49.79 | $50.03 | $50.03 | 1,947,285 |
| 2016-11-30 | $54.48 | $54.80 | $53.25 | $53.41 | $53.41 | 1,152,926 |
| 2016-11-29 | $54.55 | $54.77 | $54.06 | $54.28 | $54.28 | 834,508 |
| 2016-11-28 | $54.82 | $55.68 | $54.57 | $54.86 | $54.86 | 889,103 |
| 2016-11-25 | $54.58 | $55.03 | $53.64 | $54.90 | $54.90 | 660,204 |
| 2016-11-23 | $55.21 | $55.25 | $54.43 | $54.61 | $54.61 | 931,259 |
| 2016-11-22 | $55.26 | $55.63 | $54.71 | $55.30 | $55.30 | 904,450 |
| 2016-11-21 | $55.37 | $55.90 | $54.50 | $54.95 | $54.95 | 885,538 |
| 2016-11-18 | $55.41 | $55.93 | $54.33 | $55.28 | $55.28 | 1,123,037 |
| 2016-11-17 | $54.57 | $55.59 | $54.20 | $55.55 | $55.55 | 1,168,406 |
| 2016-11-16 | $54.44 | $54.70 | $53.80 | $54.40 | $54.40 | 1,328,322 |
| 2016-11-15 | $53.05 | $54.81 | $52.87 | $54.30 | $54.30 | 1,400,865 |
| 2016-11-14 | $53.33 | $53.54 | $52.31 | $52.74 | $52.74 | 1,282,941 |
| 2016-11-11 | $52.93 | $54.58 | $52.59 | $53.52 | $53.52 | 2,038,428 |
| 2016-11-10 | $51.79 | $53.60 | $50.75 | $51.56 | $51.56 | 2,272,897 |
| 2016-11-09 | $50.06 | $51.93 | $49.60 | $51.78 | $51.78 | 2,023,837 |
| 2016-11-08 | $50.21 | $51.59 | $49.61 | $50.96 | $50.96 | 2,737,649 |
| 2016-11-07 | $51.48 | $51.50 | $49.76 | $50.47 | $50.47 | 4,073,279 |
| 2016-11-04 | $48.36 | $51.46 | $48.28 | $51.08 | $51.08 | 10,113,456 |
| 2016-11-03 | $56.03 | $57.68 | $55.72 | $56.74 | $56.74 | 3,605,826 |
| 2016-11-02 | $55.73 | $56.48 | $55.42 | $56.06 | $56.06 | 1,304,265 |
| 2016-11-01 | $55.66 | $56.65 | $55.16 | $56.01 | $56.01 | 1,210,190 |
| 2016-10-31 | $54.55 | $55.95 | $54.46 | $55.65 | $55.65 | 993,072 |
| 2016-10-28 | $55.80 | $56.20 | $54.10 | $54.18 | $54.18 | 1,124,667 |
| 2016-10-27 | $57.08 | $57.29 | $55.26 | $55.59 | $55.59 | 1,448,241 |
| 2016-10-26 | $55.82 | $56.80 | $55.42 | $56.65 | $56.65 | 968,360 |
| 2016-10-25 | $57.18 | $57.43 | $56.15 | $56.33 | $56.33 | 988,773 |
| 2016-10-24 | $55.30 | $57.49 | $55.00 | $57.29 | $57.29 | 1,813,515 |
| 2016-10-21 | $54.54 | $54.91 | $53.80 | $54.70 | $54.70 | 830,350 |
| 2016-10-20 | $54.37 | $55.16 | $54.20 | $54.88 | $54.88 | 1,135,527 |
| 2016-10-19 | $53.32 | $54.38 | $52.99 | $54.35 | $54.35 | 667,229 |
| 2016-10-18 | $53.18 | $54.06 | $53.17 | $53.59 | $53.59 | 818,153 |
| 2016-10-17 | $52.93 | $53.38 | $52.60 | $52.65 | $52.65 | 632,584 |
| 2016-10-14 | $53.03 | $54.28 | $52.91 | $53.00 | $53.00 | 846,548 |
| 2016-10-13 | $54.79 | $55.00 | $52.71 | $52.91 | $52.91 | 1,698,405 |
| 2016-10-12 | $55.48 | $55.61 | $54.63 | $55.21 | $55.21 | 1,159,025 |
| 2016-10-11 | $55.92 | $56.10 | $54.95 | $55.52 | $55.52 | 1,178,127 |
| 2016-10-10 | $56.69 | $57.23 | $55.75 | $56.02 | $56.02 | 831,891 |
| 2016-10-07 | $55.57 | $56.87 | $55.24 | $56.64 | $56.64 | 1,645,972 |
| 2016-10-06 | $54.72 | $55.44 | $53.85 | $55.34 | $55.34 | 1,124,541 |
| 2016-10-05 | $54.56 | $55.70 | $54.30 | $54.50 | $54.50 | 1,416,627 |
| 2016-10-04 | $54.32 | $54.94 | $54.06 | $54.25 | $54.25 | 1,007,632 |
| 2016-10-03 | $55.40 | $56.14 | $54.10 | $54.15 | $54.15 | 1,414,640 |
| 2016-09-30 | $54.11 | $56.21 | $53.86 | $55.74 | $55.74 | 2,216,516 |
| 2016-09-29 | $54.30 | $54.83 | $52.82 | $53.68 | $53.68 | 2,948,667 |
| 2016-09-28 | $54.89 | $55.60 | $54.18 | $54.62 | $54.62 | 846,730 |
| 2016-09-27 | $53.84 | $54.73 | $53.30 | $54.60 | $54.60 | 926,741 |
| 2016-09-26 | $54.44 | $54.69 | $53.55 | $53.99 | $53.99 | 1,286,130 |
| 2016-09-23 | $56.48 | $56.65 | $54.84 | $54.87 | $54.87 | 1,257,829 |
| 2016-09-22 | $56.37 | $56.97 | $56.19 | $56.52 | $56.52 | 928,244 |
| 2016-09-21 | $54.93 | $56.09 | $54.73 | $56.07 | $56.07 | 1,093,812 |
| 2016-09-20 | $56.47 | $56.54 | $54.62 | $54.75 | $54.75 | 1,489,504 |
| 2016-09-19 | $55.75 | $56.64 | $55.56 | $56.33 | $56.33 | 1,240,426 |
| 2016-09-16 | $56.67 | $56.67 | $54.98 | $55.76 | $55.76 | 3,648,213 |
| 2016-09-15 | $55.37 | $56.86 | $55.24 | $56.53 | $56.53 | 2,219,397 |
| 2016-09-14 | $53.86 | $55.42 | $53.58 | $55.11 | $55.11 | 2,186,962 |
| 2016-09-13 | $54.01 | $54.57 | $53.33 | $53.92 | $53.92 | 1,641,734 |
| 2016-09-12 | $52.00 | $53.80 | $51.19 | $53.76 | $53.76 | 2,047,021 |
| 2016-09-09 | $55.00 | $55.31 | $52.43 | $52.48 | $52.48 | 3,136,318 |
| 2016-09-08 | $55.71 | $56.10 | $55.32 | $55.43 | $55.43 | 2,224,804 |
| 2016-09-07 | $54.96 | $56.26 | $54.96 | $55.93 | $55.93 | 1,769,920 |
| 2016-09-06 | $57.85 | $57.85 | $55.45 | $56.02 | $56.02 | 2,521,494 |
| 2016-09-02 | $57.95 | $58.33 | $57.15 | $57.60 | $57.60 | 966,365 |
| 2016-09-01 | $57.46 | $57.85 | $56.34 | $57.75 | $57.75 | 1,582,230 |
| 2016-08-31 | $57.46 | $57.75 | $56.75 | $57.43 | $57.43 | 1,626,163 |
| 2016-08-30 | $57.50 | $58.03 | $57.29 | $57.69 | $57.69 | 1,359,194 |
| 2016-08-29 | $57.64 | $58.13 | $57.53 | $57.87 | $57.87 | 802,359 |
| 2016-08-26 | $57.84 | $58.53 | $56.70 | $57.62 | $57.62 | 1,294,648 |
| 2016-08-25 | $57.13 | $58.39 | $57.02 | $57.94 | $57.94 | 1,665,749 |
| 2016-08-24 | $56.12 | $57.92 | $56.08 | $57.31 | $57.31 | 1,964,131 |
| 2016-08-23 | $56.28 | $56.63 | $55.94 | $56.03 | $56.03 | 1,733,971 |
| 2016-08-22 | $56.05 | $56.45 | $55.57 | $55.98 | $55.98 | 889,981 |
| 2016-08-19 | $55.06 | $56.52 | $54.91 | $56.23 | $56.23 | 1,352,547 |
| 2016-08-18 | $54.72 | $55.67 | $54.57 | $55.20 | $55.20 | 1,308,230 |
| 2016-08-17 | $55.01 | $55.64 | $54.33 | $54.56 | $54.56 | 1,305,880 |
| 2016-08-16 | $55.41 | $55.62 | $54.86 | $55.28 | $55.28 | 1,342,977 |
| 2016-08-15 | $54.54 | $56.45 | $54.54 | $55.77 | $55.77 | 2,221,350 |
| 2016-08-12 | $54.57 | $54.87 | $54.25 | $54.59 | $54.59 | 1,170,364 |
| 2016-08-11 | $54.49 | $54.87 | $54.13 | $54.48 | $54.48 | 1,105,372 |
| 2016-08-10 | $54.86 | $54.88 | $54.06 | $54.14 | $54.14 | 1,231,236 |
| 2016-08-09 | $54.38 | $55.20 | $54.38 | $54.49 | $54.49 | 1,656,515 |
| 2016-08-08 | $55.09 | $55.44 | $54.07 | $54.30 | $54.30 | 2,269,883 |
| 2016-08-05 | $53.79 | $55.27 | $53.33 | $55.05 | $55.05 | 2,741,894 |
| 2016-08-04 | $55.47 | $55.50 | $52.46 | $53.41 | $53.41 | 4,671,149 |
| 2016-08-03 | $55.50 | $56.51 | $54.05 | $55.12 | $55.12 | 7,982,522 |
| 2016-08-02 | $63.34 | $63.34 | $61.10 | $61.45 | $61.45 | 3,358,584 |
| 2016-08-01 | $63.50 | $64.48 | $63.10 | $63.47 | $63.47 | 1,807,626 |
| 2016-07-29 | $63.00 | $63.44 | $61.79 | $63.23 | $63.23 | 2,546,741 |
| 2016-07-28 | $63.00 | $64.38 | $62.52 | $63.10 | $63.10 | 1,351,772 |
| 2016-07-27 | $64.20 | $64.80 | $62.18 | $63.01 | $63.01 | 2,865,819 |
| 2016-07-26 | $61.13 | $61.75 | $60.08 | $60.38 | $60.38 | 2,172,124 |
| 2016-07-25 | $60.77 | $61.13 | $60.34 | $60.62 | $60.62 | 1,196,205 |
| 2016-07-22 | $59.40 | $61.00 | $58.47 | $60.56 | $60.56 | 2,098,657 |
| 2016-07-21 | $61.23 | $61.42 | $59.76 | $60.10 | $60.10 | 1,296,685 |
| 2016-07-20 | $60.72 | $61.17 | $59.81 | $60.80 | $60.80 | 1,120,152 |
| 2016-07-19 | $60.31 | $60.62 | $60.10 | $60.40 | $60.40 | 760,891 |
| 2016-07-18 | $59.79 | $60.98 | $59.54 | $60.66 | $60.66 | 1,333,013 |
| 2016-07-15 | $59.50 | $59.60 | $58.68 | $59.42 | $59.42 | 1,005,610 |
| 2016-07-14 | $57.54 | $59.48 | $57.06 | $59.31 | $59.31 | 1,536,321 |
| 2016-07-13 | $58.44 | $58.50 | $56.65 | $56.67 | $56.67 | 1,271,664 |
| 2016-07-12 | $58.21 | $58.65 | $57.58 | $58.00 | $58.00 | 1,142,635 |
| 2016-07-11 | $56.94 | $58.68 | $56.43 | $57.73 | $57.73 | 1,596,292 |
| 2016-07-08 | $54.84 | $56.25 | $54.70 | $56.02 | $56.02 | 1,084,547 |
| 2016-07-07 | $53.46 | $54.94 | $53.45 | $54.37 | $54.37 | 1,264,955 |
| 2016-07-06 | $51.49 | $52.68 | $50.45 | $52.57 | $52.57 | 1,263,098 |
| 2016-07-05 | $53.75 | $54.00 | $50.63 | $51.82 | $51.82 | 1,526,100 |
| 2016-07-01 | $54.40 | $54.75 | $52.94 | $54.50 | $54.50 | 1,509,887 |
| 2016-06-30 | $54.79 | $55.26 | $53.84 | $55.26 | $55.26 | 1,449,991 |
| 2016-06-29 | $53.10 | $54.88 | $52.88 | $54.65 | $54.65 | 1,736,114 |
| 2016-06-28 | $51.81 | $53.38 | $51.26 | $52.75 | $52.75 | 1,435,912 |
| 2016-06-27 | $53.99 | $54.05 | $50.25 | $50.69 | $50.69 | 1,911,789 |
| 2016-06-24 | $56.20 | $56.99 | $54.09 | $54.94 | $54.94 | 4,327,058 |
| 2016-06-23 | $56.15 | $58.30 | $56.00 | $58.28 | $58.28 | 1,334,114 |
| 2016-06-22 | $56.26 | $57.05 | $55.56 | $55.64 | $55.64 | 1,457,489 |
| 2016-06-21 | $56.32 | $56.58 | $55.58 | $56.33 | $56.33 | 957,770 |
| 2016-06-20 | $55.52 | $56.75 | $54.93 | $55.98 | $55.98 | 1,459,424 |
| 2016-06-17 | $54.75 | $54.83 | $53.55 | $54.50 | $54.50 | 1,507,102 |
| 2016-06-16 | $54.21 | $54.86 | $53.50 | $54.81 | $54.81 | 1,051,985 |
| 2016-06-15 | $54.72 | $55.26 | $53.76 | $54.94 | $54.94 | 1,565,730 |
| 2016-06-14 | $53.57 | $54.55 | $53.40 | $54.43 | $54.43 | 1,310,383 |
| 2016-06-13 | $53.51 | $54.46 | $53.40 | $53.69 | $53.69 | 1,792,676 |
| 2016-06-10 | $55.40 | $55.40 | $53.88 | $54.03 | $54.03 | 2,308,036 |
| 2016-06-09 | $56.01 | $56.50 | $55.20 | $56.07 | $56.07 | 1,365,077 |
| 2016-06-08 | $55.56 | $56.14 | $54.95 | $56.04 | $56.04 | 1,419,646 |
| 2016-06-07 | $54.92 | $55.90 | $54.69 | $55.49 | $55.49 | 1,185,381 |
| 2016-06-06 | $53.81 | $55.11 | $53.81 | $54.81 | $54.81 | 1,752,347 |
| 2016-06-03 | $54.00 | $54.67 | $52.73 | $53.67 | $53.67 | 2,155,098 |
| 2016-06-02 | $52.00 | $53.74 | $51.99 | $53.49 | $53.49 | 1,814,191 |
| 2016-06-01 | $50.65 | $52.34 | $50.50 | $52.14 | $52.14 | 1,574,554 |
| 2016-05-31 | $50.75 | $51.43 | $50.25 | $50.97 | $50.97 | 1,244,683 |
| 2016-05-27 | $50.38 | $50.67 | $49.80 | $50.53 | $50.53 | 1,006,413 |
| 2016-05-26 | $50.73 | $51.04 | $50.21 | $50.53 | $50.53 | 786,662 |
| 2016-05-25 | $50.97 | $51.45 | $50.24 | $50.65 | $50.65 | 965,491 |
| 2016-05-24 | $50.74 | $51.53 | $50.06 | $50.98 | $50.98 | 936,682 |
| 2016-05-23 | $50.00 | $51.56 | $50.00 | $50.40 | $50.40 | 1,909,074 |
| 2016-05-20 | $47.66 | $49.45 | $47.40 | $49.40 | $49.40 | 1,782,648 |
| 2016-05-19 | $46.71 | $48.07 | $46.37 | $47.17 | $47.17 | 1,696,640 |
| 2016-05-18 | $45.63 | $47.68 | $45.35 | $47.22 | $47.22 | 2,056,256 |
| 2016-05-17 | $45.54 | $46.70 | $45.27 | $45.83 | $45.83 | 1,287,745 |
| 2016-05-16 | $45.03 | $46.41 | $45.00 | $45.56 | $45.56 | 1,255,243 |
| 2016-05-13 | $45.24 | $46.38 | $44.52 | $44.99 | $44.99 | 1,266,822 |
| 2016-05-12 | $46.19 | $46.54 | $44.52 | $45.18 | $45.18 | 1,682,791 |
| 2016-05-11 | $46.40 | $46.88 | $45.97 | $45.99 | $45.99 | 729,186 |
| 2016-05-10 | $45.86 | $46.88 | $45.06 | $46.64 | $46.64 | 1,217,938 |
| 2016-05-09 | $46.27 | $46.58 | $45.40 | $45.62 | $45.62 | 914,289 |
| 2016-05-06 | $46.65 | $46.83 | $45.02 | $46.11 | $46.11 | 1,751,168 |
| 2016-05-05 | $47.90 | $48.95 | $46.51 | $46.66 | $46.66 | 4,692,962 |
| 2016-05-04 | $44.48 | $45.43 | $43.79 | $44.51 | $44.51 | 2,385,308 |
| 2016-05-03 | $44.32 | $45.19 | $44.32 | $45.04 | $45.04 | 1,433,214 |
| 2016-05-02 | $45.07 | $45.12 | $44.00 | $44.71 | $44.71 | 1,196,446 |
| 2016-04-29 | $45.67 | $46.50 | $43.97 | $45.03 | $45.03 | 2,132,228 |
| 2016-04-28 | $46.23 | $46.88 | $45.64 | $45.83 | $45.83 | 1,382,887 |
| 2016-04-27 | $44.30 | $47.38 | $44.30 | $46.62 | $46.62 | 2,317,088 |
| 2016-04-26 | $45.42 | $46.93 | $45.18 | $46.30 | $46.30 | 1,082,615 |
| 2016-04-25 | $45.52 | $45.70 | $44.52 | $45.05 | $45.05 | 639,571 |
| 2016-04-22 | $45.26 | $46.35 | $45.24 | $45.70 | $45.70 | 859,692 |
| 2016-04-21 | $45.86 | $46.33 | $44.65 | $45.35 | $45.35 | 1,265,392 |
| 2016-04-20 | $45.06 | $46.28 | $44.58 | $45.94 | $45.94 | 1,669,151 |
| 2016-04-19 | $46.98 | $47.00 | $44.87 | $45.24 | $45.24 | 2,333,092 |
| 2016-04-18 | $47.30 | $47.52 | $46.66 | $47.16 | $47.16 | 1,351,230 |
| 2016-04-15 | $49.29 | $49.79 | $47.61 | $47.74 | $47.74 | 1,472,907 |
| 2016-04-14 | $49.41 | $49.90 | $48.80 | $49.63 | $49.63 | 885,948 |
| 2016-04-13 | $48.10 | $50.16 | $47.82 | $50.04 | $50.04 | 1,265,454 |
| 2016-04-12 | $47.96 | $48.34 | $47.16 | $47.68 | $47.68 | 1,196,328 |
| 2016-04-11 | $49.41 | $49.47 | $47.95 | $47.99 | $47.99 | 905,883 |
| 2016-04-08 | $49.43 | $49.80 | $48.78 | $49.24 | $49.24 | 1,143,244 |
| 2016-04-07 | $49.85 | $50.49 | $48.64 | $48.73 | $48.73 | 1,098,237 |
| 2016-04-06 | $49.97 | $50.58 | $48.44 | $50.50 | $50.50 | 1,168,395 |
| 2016-04-05 | $50.03 | $50.62 | $49.68 | $49.86 | $49.86 | 768,816 |
| 2016-04-04 | $50.93 | $51.25 | $50.34 | $50.62 | $50.62 | 763,510 |
| 2016-04-01 | $50.15 | $51.27 | $49.55 | $50.82 | $50.82 | 1,231,281 |
| 2016-03-31 | $51.01 | $51.25 | $50.37 | $50.41 | $50.41 | 1,029,879 |
| 2016-03-30 | $51.00 | $51.95 | $50.78 | $51.23 | $51.23 | 1,270,743 |
| 2016-03-29 | $48.80 | $50.69 | $48.21 | $50.58 | $50.58 | 1,032,915 |
| 2016-03-28 | $49.66 | $49.67 | $48.85 | $49.10 | $49.10 | 863,899 |
| 2016-03-24 | $49.23 | $49.47 | $48.58 | $49.24 | $49.24 | 1,296,019 |
| 2016-03-23 | $51.72 | $51.78 | $49.50 | $49.52 | $49.52 | 906,652 |
| 2016-03-22 | $50.35 | $51.85 | $50.18 | $51.75 | $51.75 | 1,226,277 |
| 2016-03-21 | $50.65 | $51.20 | $50.03 | $50.64 | $50.64 | 756,755 |
| 2016-03-18 | $49.39 | $51.15 | $49.16 | $50.69 | $50.69 | 2,730,879 |
| 2016-03-17 | $48.69 | $49.43 | $48.24 | $49.20 | $49.20 | 1,352,843 |
| 2016-03-16 | $48.93 | $50.17 | $48.14 | $48.99 | $48.99 | 1,593,412 |
| 2016-03-15 | $49.36 | $49.90 | $48.10 | $49.27 | $49.27 | 1,238,861 |
| 2016-03-14 | $48.31 | $49.13 | $47.59 | $48.73 | $48.73 | 1,614,677 |
| 2016-03-11 | $48.07 | $49.11 | $47.52 | $48.64 | $48.64 | 1,059,411 |
| 2016-03-10 | $48.20 | $48.93 | $46.68 | $47.40 | $47.40 | 1,359,922 |
| 2016-03-09 | $47.54 | $48.68 | $46.23 | $48.18 | $48.18 | 1,432,205 |
| 2016-03-08 | $48.91 | $49.10 | $46.86 | $47.09 | $47.09 | 2,252,648 |
| 2016-03-07 | $49.50 | $50.07 | $48.38 | $49.06 | $49.06 | 2,236,710 |
| 2016-03-04 | $49.56 | $50.82 | $48.59 | $49.90 | $49.90 | 2,496,295 |
| 2016-03-03 | $47.73 | $49.13 | $47.23 | $49.11 | $49.11 | 1,878,221 |
| 2016-03-02 | $46.66 | $48.29 | $46.65 | $47.65 | $47.65 | 1,825,976 |
| 2016-03-01 | $45.52 | $48.24 | $45.50 | $47.36 | $47.36 | 2,361,028 |
| 2016-02-29 | $43.50 | $46.64 | $43.47 | $45.08 | $45.08 | 2,249,572 |
| 2016-02-26 | $43.08 | $44.14 | $42.72 | $43.46 | $43.46 | 2,503,448 |
| 2016-02-25 | $42.31 | $43.06 | $41.43 | $42.67 | $42.67 | 1,444,721 |
| 2016-02-24 | $40.98 | $42.47 | $40.54 | $42.17 | $42.17 | 1,484,971 |
| 2016-02-23 | $41.73 | $42.32 | $40.95 | $41.49 | $41.49 | 1,425,208 |
| 2016-02-22 | $42.79 | $43.00 | $41.23 | $41.96 | $41.96 | 2,008,245 |
| 2016-02-19 | $40.12 | $42.11 | $40.11 | $41.85 | $41.85 | 1,923,001 |
| 2016-02-18 | $41.60 | $42.30 | $39.92 | $40.41 | $40.41 | 2,317,190 |
| 2016-02-17 | $41.23 | $44.72 | $41.04 | $41.59 | $41.59 | 4,120,028 |
| 2016-02-16 | $38.12 | $41.23 | $37.51 | $40.78 | $40.78 | 2,704,396 |
| 2016-02-12 | $35.20 | $37.73 | $34.82 | $37.55 | $37.55 | 2,090,846 |
| 2016-02-11 | $34.54 | $34.90 | $33.30 | $34.53 | $34.53 | 1,564,435 |
| 2016-02-10 | $35.28 | $36.67 | $34.60 | $35.36 | $35.36 | 1,315,445 |
| 2016-02-09 | $35.65 | $37.06 | $35.03 | $35.14 | $35.14 | 1,702,628 |
| 2016-02-08 | $36.61 | $37.22 | $35.43 | $36.42 | $36.42 | 2,460,864 |
| 2016-02-05 | $36.60 | $38.20 | $34.90 | $37.25 | $37.25 | 3,651,525 |
| 2016-02-04 | $37.39 | $38.94 | $37.09 | $38.78 | $38.78 | 2,783,756 |
| 2016-02-03 | $37.24 | $37.59 | $35.52 | $37.06 | $37.06 | 1,301,491 |
| 2016-02-02 | $39.25 | $39.35 | $37.07 | $37.15 | $37.15 | 1,372,001 |
| 2016-02-01 | $39.45 | $40.55 | $38.34 | $39.97 | $39.97 | 1,758,399 |
| 2016-01-29 | $37.26 | $39.98 | $37.18 | $39.60 | $39.60 | 2,477,020 |
| 2016-01-28 | $37.09 | $37.71 | $36.13 | $36.67 | $36.67 | 1,878,995 |
| 2016-01-27 | $39.31 | $39.42 | $36.80 | $37.02 | $37.02 | 2,321,145 |
| 2016-01-26 | $40.20 | $40.50 | $39.03 | $39.76 | $39.76 | 1,499,975 |
| 2016-01-25 | $40.77 | $40.81 | $39.48 | $39.76 | $39.76 | 1,363,342 |
| 2016-01-22 | $38.81 | $41.15 | $38.26 | $41.06 | $41.06 | 2,804,693 |
| 2016-01-21 | $37.45 | $38.40 | $36.60 | $37.84 | $37.84 | 1,363,049 |
| 2016-01-20 | $35.54 | $37.94 | $35.31 | $37.05 | $37.05 | 1,884,686 |
| 2016-01-19 | $37.21 | $37.48 | $35.72 | $36.29 | $36.29 | 1,987,039 |
| 2016-01-15 | $37.92 | $38.05 | $35.16 | $36.60 | $36.60 | 3,559,548 |
| 2016-01-14 | $40.56 | $40.64 | $38.96 | $39.42 | $39.42 | 2,223,256 |
| 2016-01-13 | $40.74 | $42.25 | $38.90 | $40.39 | $40.39 | 5,785,252 |
| 2016-01-12 | $44.37 | $45.77 | $44.01 | $44.78 | $44.78 | 1,318,062 |
| 2016-01-11 | $44.66 | $44.86 | $42.80 | $44.22 | $44.22 | 2,159,945 |
| 2016-01-08 | $43.05 | $45.32 | $42.40 | $44.49 | $44.49 | 7,724,413 |
| 2016-01-07 | $44.50 | $47.11 | $44.11 | $45.64 | $45.64 | 3,609,775 |
| 2016-01-06 | $46.66 | $46.69 | $44.16 | $44.62 | $44.62 | 2,644,564 |
| 2016-01-05 | $50.76 | $50.97 | $47.36 | $47.53 | $47.53 | 1,611,810 |
| 2016-01-04 | $49.68 | $50.80 | $48.72 | $50.72 | $50.72 | 1,544,110 |
| 2015-12-31 | $51.41 | $51.83 | $49.48 | $50.90 | $50.90 | 1,540,004 |
| 2015-12-30 | $52.96 | $53.28 | $51.60 | $51.66 | $51.66 | 975,414 |
| 2015-12-29 | $53.18 | $53.72 | $51.40 | $52.99 | $52.99 | 1,134,506 |
| 2015-12-28 | $54.00 | $54.09 | $52.03 | $52.89 | $52.89 | 978,632 |
| 2015-12-24 | $54.29 | $54.86 | $54.17 | $54.21 | $54.21 | 482,622 |
| 2015-12-23 | $52.59 | $54.79 | $52.26 | $54.41 | $54.41 | 1,065,063 |
| 2015-12-22 | $53.50 | $53.70 | $51.63 | $52.41 | $52.41 | 883,523 |
| 2015-12-21 | $51.87 | $53.40 | $50.14 | $53.35 | $53.35 | 1,370,369 |
| 2015-12-18 | $52.50 | $53.27 | $51.32 | $51.63 | $51.63 | 2,146,970 |
| 2015-12-17 | $53.47 | $54.09 | $52.11 | $52.75 | $52.75 | 869,707 |
| 2015-12-16 | $52.23 | $53.61 | $50.21 | $53.23 | $53.23 | 2,435,506 |
| 2015-12-15 | $52.40 | $53.23 | $50.56 | $51.69 | $51.69 | 1,876,245 |
| 2015-12-14 | $56.06 | $56.49 | $52.11 | $52.48 | $52.48 | 1,912,653 |
| 2015-12-11 | $56.67 | $57.65 | $55.96 | $56.19 | $56.19 | 1,231,036 |
| 2015-12-10 | $56.20 | $57.97 | $55.88 | $57.50 | $57.50 | 1,268,242 |
| 2015-12-09 | $57.03 | $57.52 | $54.86 | $56.15 | $56.15 | 1,422,059 |
| 2015-12-08 | $57.00 | $57.64 | $56.02 | $57.28 | $57.28 | 914,141 |
| 2015-12-07 | $59.28 | $59.40 | $57.45 | $57.63 | $57.63 | 1,131,916 |
| 2015-12-04 | $58.05 | $59.95 | $57.77 | $59.54 | $59.54 | 1,233,528 |
| 2015-12-03 | $59.30 | $60.00 | $57.87 | $58.09 | $58.09 | 1,523,158 |
| 2015-12-02 | $58.10 | $59.43 | $57.86 | $58.48 | $58.48 | 1,217,959 |
| 2015-12-01 | $58.31 | $59.79 | $57.25 | $58.04 | $58.04 | 1,989,708 |
| 2015-11-30 | $57.65 | $58.43 | $56.82 | $58.07 | $58.07 | 1,487,809 |
| 2015-11-27 | $57.43 | $57.73 | $56.51 | $57.51 | $57.51 | 1,870,758 |
| 2015-11-25 | $55.65 | $58.24 | $55.65 | $57.34 | $57.34 | 1,740,758 |
| 2015-11-24 | $54.55 | $56.12 | $54.07 | $55.75 | $55.75 | 2,246,714 |
| 2015-11-23 | $54.65 | $55.36 | $54.06 | $54.85 | $54.85 | 1,871,257 |
| 2015-11-20 | $55.94 | $56.10 | $54.53 | $54.78 | $54.78 | 1,817,858 |
| 2015-11-19 | $56.55 | $57.28 | $54.67 | $55.77 | $55.77 | 1,744,264 |
| 2015-11-18 | $55.20 | $56.96 | $54.21 | $56.34 | $56.34 | 2,797,339 |
| 2015-11-17 | $52.00 | $55.04 | $51.99 | $54.74 | $54.74 | 2,730,312 |
| 2015-11-16 | $50.67 | $51.98 | $50.56 | $51.84 | $51.84 | 1,972,234 |
| 2015-11-13 | $50.48 | $52.03 | $50.28 | $51.00 | $51.00 | 1,667,880 |
| 2015-11-12 | $51.74 | $52.18 | $50.10 | $50.97 | $50.97 | 1,964,177 |
| 2015-11-11 | $52.33 | $52.92 | $51.57 | $52.20 | $52.20 | 1,123,264 |
| 2015-11-10 | $52.00 | $52.98 | $51.30 | $52.29 | $52.29 | 2,671,735 |
| 2015-11-09 | $55.17 | $55.18 | $53.08 | $54.09 | $54.09 | 1,769,608 |
| 2015-11-06 | $50.60 | $55.83 | $50.51 | $55.55 | $55.55 | 5,236,970 |
| 2015-11-05 | $46.79 | $46.86 | $44.35 | $45.08 | $45.08 | 2,526,677 |
| 2015-11-04 | $45.86 | $47.05 | $45.27 | $46.57 | $46.57 | 1,717,710 |
| 2015-11-03 | $44.94 | $46.28 | $44.60 | $45.71 | $45.71 | 3,059,173 |
| 2015-11-02 | $44.13 | $45.60 | $43.96 | $45.27 | $45.27 | 1,222,679 |
| 2015-10-30 | $44.07 | $44.80 | $43.65 | $43.93 | $43.93 | 1,312,137 |
| 2015-10-29 | $43.90 | $45.17 | $43.49 | $43.81 | $43.81 | 1,587,757 |
| 2015-10-28 | $47.00 | $47.07 | $44.50 | $45.17 | $45.17 | 2,344,333 |
| 2015-10-27 | $46.25 | $46.75 | $45.25 | $45.89 | $45.89 | 1,693,251 |
| 2015-10-26 | $50.89 | $50.95 | $46.43 | $46.76 | $46.76 | 1,925,467 |
| 2015-10-23 | $50.11 | $51.63 | $49.00 | $51.50 | $51.50 | 1,303,514 |
| 2015-10-22 | $49.25 | $50.81 | $48.81 | $49.55 | $49.55 | 1,460,763 |
| 2015-10-21 | $48.48 | $48.90 | $47.84 | $48.50 | $48.50 | 1,378,201 |
| 2015-10-20 | $47.18 | $48.25 | $46.66 | $48.20 | $48.20 | 1,179,375 |
| 2015-10-19 | $47.29 | $47.71 | $46.29 | $46.85 | $46.85 | 845,421 |
| 2015-10-16 | $48.44 | $48.44 | $46.53 | $47.32 | $47.32 | 961,479 |
| 2015-10-15 | $47.06 | $48.79 | $46.88 | $48.31 | $48.31 | 1,890,991 |
| 2015-10-14 | $44.43 | $46.97 | $44.20 | $46.50 | $46.50 | 2,130,835 |
| 2015-10-13 | $46.00 | $46.20 | $43.94 | $44.14 | $44.14 | 1,550,028 |
| 2015-10-12 | $45.85 | $46.73 | $45.24 | $46.43 | $46.43 | 1,264,307 |
| 2015-10-09 | $45.03 | $46.28 | $44.91 | $45.66 | $45.66 | 1,027,020 |
| 2015-10-08 | $45.25 | $45.43 | $43.68 | $45.26 | $45.26 | 1,396,474 |
| 2015-10-07 | $44.74 | $45.73 | $44.18 | $45.55 | $45.55 | 1,634,975 |
| 2015-10-06 | $44.83 | $45.04 | $42.67 | $44.28 | $44.28 | 1,702,268 |
| 2015-10-05 | $45.35 | $45.86 | $44.60 | $44.77 | $44.77 | 1,159,040 |
| 2015-10-02 | $42.88 | $44.98 | $42.24 | $44.96 | $44.96 | 1,406,788 |
| 2015-10-01 | $44.46 | $44.63 | $42.43 | $43.63 | $43.63 | 2,323,863 |
| 2015-09-30 | $44.23 | $45.47 | $44.04 | $45.05 | $45.05 | 1,852,136 |
| 2015-09-29 | $43.01 | $44.67 | $42.73 | $43.57 | $43.57 | 1,548,697 |
| 2015-09-28 | $46.52 | $46.97 | $43.14 | $43.25 | $43.25 | 3,153,547 |
| 2015-09-25 | $47.50 | $49.15 | $47.01 | $47.68 | $47.68 | 1,714,148 |
| 2015-09-24 | $47.66 | $47.96 | $45.88 | $46.77 | $46.77 | 1,784,350 |
| 2015-09-23 | $47.95 | $49.81 | $47.80 | $48.06 | $48.06 | 1,479,155 |
| 2015-09-22 | $49.27 | $49.82 | $47.19 | $47.37 | $47.37 | 2,027,102 |
| 2015-09-21 | $50.97 | $51.35 | $49.80 | $49.90 | $49.90 | 1,527,102 |
| 2015-09-18 | $50.70 | $51.73 | $49.77 | $50.73 | $50.73 | 3,070,117 |
| 2015-09-17 | $51.49 | $52.66 | $51.21 | $51.39 | $51.39 | 1,528,336 |
| 2015-09-16 | $52.64 | $53.28 | $51.30 | $51.74 | $51.74 | 1,621,702 |
| 2015-09-15 | $53.86 | $54.08 | $51.73 | $52.73 | $52.73 | 1,825,687 |
| 2015-09-14 | $54.10 | $54.50 | $52.91 | $53.49 | $53.49 | 1,540,124 |
| 2015-09-11 | $53.77 | $54.38 | $52.61 | $53.52 | $53.52 | 1,532,035 |
| 2015-09-10 | $56.98 | $57.16 | $53.61 | $53.98 | $53.98 | 2,971,263 |
| 2015-09-09 | $58.54 | $59.45 | $56.05 | $56.55 | $56.55 | 2,079,930 |
| 2015-09-08 | $57.04 | $58.40 | $56.68 | $58.19 | $58.19 | 1,411,267 |