Royal Caribbean Group (RCL) Exchange: NYSE
Data as of July 2, 2025
$309.51 ($13.62) 4.60%
Royal Caribbean Group - Daily Information
Click for more stock information on Royal Caribbean Group.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $296.10 |
| Previous Close | $309.51 |
| High | $310.88 |
| Low | $295.55 |
| Adjusted Open | $296.10 |
| Previous Adjusted Close | $309.51 |
| Adjusted High | $310.88 |
| Adjusted Low | $295.55 |
About Royal Caribbean Group (RCL)
Royal Caribbean Group is one of the world's leading cruise and travel companies. Founded in 1968, the company has grown to become the world's second-largest cruise line, with a fleet of 48 ships spanning all major areas of the world. The company operates under the brands Royal Caribbean International, Celebrity Cruises, Pullmantur Cruises, Azamara Club Cruises, CDF Croisières de France, and TUI Cruises. In 2020, Royal Caribbean Group had over 56,000 employees, with revenues of $10.1 billion, and a total cruise capacity of approximately 140,000 berths. As of 2021, the company operates more than 200 itineraries across over 160 destinations around the world, carrying over 6.5 million guests each year. The company's commitment to innovation and diversification has enabled it to remain a leader in the industry, especially as the cruise sector recovers from the 2020 pandemic.
Invest in Royal Caribbean Group (RCL)
Historical Stock Data for Royal Caribbean Group (RCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $296.10 | $310.88 | $295.55 | $309.51 | $309.51 | 12,060,560 |
| 2025-06-26 | $285.51 | $296.14 | $285.45 | $295.89 | $295.89 | 3,838,567 |
| 2025-06-25 | $281.45 | $284.43 | $279.57 | $284.34 | $284.34 | 2,779,976 |
| 2025-06-24 | $280.26 | $285.75 | $278.72 | $280.47 | $280.47 | 2,396,962 |
| 2025-06-23 | $268.08 | $274.11 | $260.33 | $273.68 | $273.68 | 3,017,833 |
| 2025-06-20 | $269.52 | $273.66 | $268.77 | $272.39 | $272.39 | 3,508,107 |
| 2025-06-18 | $262.97 | $269.77 | $262.00 | $267.78 | $267.78 | 1,767,949 |
| 2025-06-17 | $262.52 | $266.80 | $261.01 | $262.37 | $262.37 | 1,366,843 |
| 2025-06-16 | $262.92 | $266.61 | $261.19 | $264.71 | $264.71 | 1,969,134 |
| 2025-06-13 | $255.90 | $261.85 | $255.60 | $258.08 | $258.08 | 2,791,651 |
| 2025-06-12 | $265.31 | $268.98 | $264.10 | $265.73 | $265.73 | 1,524,668 |
| 2025-06-11 | $269.99 | $271.25 | $265.49 | $267.96 | $267.96 | 1,981,436 |
| 2025-06-10 | $273.00 | $273.59 | $266.56 | $269.70 | $269.70 | 2,025,319 |
| 2025-06-09 | $277.81 | $279.89 | $273.27 | $273.99 | $273.99 | 2,113,250 |
| 2025-06-06 | $275.00 | $276.68 | $272.71 | $276.34 | $276.34 | 1,949,432 |
| 2025-06-05 | $266.55 | $272.94 | $265.51 | $271.40 | $271.40 | 2,207,873 |
| 2025-06-04 | $267.67 | $268.79 | $263.22 | $265.64 | $265.64 | 1,136,507 |
| 2025-06-03 | $262.05 | $267.62 | $261.89 | $266.76 | $266.76 | 2,024,712 |
| 2025-06-02 | $254.76 | $262.31 | $253.60 | $261.93 | $261.93 | 1,959,528 |
| 2025-05-30 | $254.00 | $258.82 | $252.85 | $256.97 | $256.97 | 3,481,946 |
| 2025-05-29 | $251.30 | $254.65 | $251.06 | $254.44 | $254.44 | 1,426,562 |
| 2025-05-28 | $254.78 | $254.87 | $250.75 | $250.80 | $250.80 | 1,983,690 |
| 2025-05-27 | $245.83 | $256.72 | $245.83 | $255.54 | $255.54 | 2,728,354 |
| 2025-05-23 | $233.00 | $241.36 | $232.60 | $240.12 | $240.12 | 1,197,522 |
| 2025-05-22 | $237.53 | $239.84 | $235.85 | $238.40 | $238.40 | 1,141,413 |
| 2025-05-21 | $246.65 | $247.15 | $236.47 | $237.75 | $237.75 | 2,013,256 |
| 2025-05-20 | $248.35 | $251.26 | $246.30 | $249.20 | $249.20 | 1,370,380 |
| 2025-05-19 | $250.93 | $255.21 | $249.02 | $254.03 | $254.03 | 1,367,261 |
| 2025-05-16 | $251.67 | $255.80 | $249.47 | $255.42 | $255.42 | 2,437,146 |
| 2025-05-15 | $250.00 | $251.61 | $247.88 | $250.11 | $250.11 | 1,434,091 |
| 2025-05-14 | $247.80 | $252.77 | $247.78 | $251.37 | $251.37 | 1,509,197 |
| 2025-05-13 | $243.45 | $248.81 | $241.57 | $247.78 | $247.78 | 1,859,773 |
| 2025-05-12 | $245.78 | $247.85 | $239.51 | $242.18 | $242.18 | 2,562,600 |
| 2025-05-09 | $233.30 | $234.50 | $230.45 | $233.26 | $233.26 | 1,140,369 |
| 2025-05-08 | $230.68 | $235.36 | $229.20 | $232.84 | $232.84 | 1,610,714 |
| 2025-05-07 | $227.40 | $230.32 | $225.95 | $228.01 | $228.01 | 2,151,425 |
| 2025-05-06 | $224.55 | $227.24 | $223.00 | $225.59 | $225.59 | 1,410,808 |
| 2025-05-05 | $226.63 | $231.50 | $226.11 | $228.75 | $228.75 | 1,730,182 |
| 2025-05-02 | $225.29 | $230.22 | $223.80 | $229.95 | $229.95 | 2,209,157 |
| 2025-05-01 | $219.04 | $224.26 | $217.42 | $220.77 | $220.77 | 2,207,165 |
| 2025-04-30 | $209.78 | $215.67 | $203.85 | $214.91 | $214.91 | 2,719,218 |
| 2025-04-29 | $221.71 | $225.19 | $208.78 | $216.58 | $216.58 | 4,247,551 |
| 2025-04-28 | $215.00 | $218.40 | $212.93 | $216.31 | $216.31 | 2,673,518 |
| 2025-04-25 | $212.18 | $213.62 | $209.19 | $211.97 | $211.97 | 1,493,078 |
| 2025-04-24 | $205.67 | $212.40 | $205.23 | $211.31 | $211.31 | 1,516,949 |
| 2025-04-23 | $209.36 | $218.06 | $206.73 | $207.50 | $207.50 | 2,814,667 |
| 2025-04-22 | $192.79 | $200.28 | $192.34 | $199.67 | $199.67 | 1,945,337 |
| 2025-04-21 | $189.52 | $193.00 | $185.50 | $189.51 | $189.51 | 1,684,857 |
| 2025-04-17 | $191.79 | $195.01 | $189.81 | $192.69 | $192.69 | 1,100,973 |
| 2025-04-16 | $192.00 | $194.33 | $187.58 | $191.70 | $191.70 | 1,744,811 |
| 2025-04-15 | $194.01 | $195.82 | $192.02 | $193.37 | $193.37 | 2,119,433 |
| 2025-04-14 | $196.84 | $197.74 | $188.89 | $191.82 | $191.82 | 1,830,578 |
| 2025-04-11 | $190.00 | $194.02 | $185.14 | $192.01 | $192.01 | 2,889,508 |
| 2025-04-10 | $200.82 | $205.00 | $187.95 | $192.51 | $192.51 | 3,660,171 |
| 2025-04-09 | $180.20 | $211.25 | $177.33 | $209.51 | $209.51 | 5,736,594 |
| 2025-04-08 | $190.32 | $192.84 | $176.00 | $180.19 | $180.19 | 3,897,870 |
| 2025-04-07 | $166.70 | $189.63 | $164.01 | $179.55 | $179.55 | 4,617,724 |
| 2025-04-04 | $179.50 | $184.59 | $172.00 | $177.93 | $177.93 | 5,308,238 |
| 2025-04-03 | $195.99 | $195.99 | $187.57 | $188.65 | $188.65 | 5,152,546 |
| 2025-04-02 | $204.11 | $213.14 | $204.09 | $212.05 | $212.05 | 2,137,497 |
| 2025-04-01 | $204.52 | $208.46 | $199.40 | $208.12 | $208.12 | 2,078,449 |
| 2025-03-31 | $200.01 | $206.84 | $194.31 | $205.44 | $205.44 | 3,889,131 |
| 2025-03-28 | $214.79 | $215.91 | $205.87 | $207.58 | $207.58 | 2,548,561 |
| 2025-03-27 | $218.24 | $219.37 | $213.45 | $217.24 | $217.24 | 1,684,905 |
| 2025-03-26 | $224.86 | $227.16 | $218.52 | $219.86 | $219.86 | 1,754,765 |
| 2025-03-25 | $225.74 | $227.56 | $223.17 | $225.02 | $225.02 | 1,677,653 |
| 2025-03-24 | $218.94 | $226.69 | $218.15 | $225.40 | $225.40 | 2,513,864 |
| 2025-03-21 | $212.77 | $216.53 | $206.40 | $215.49 | $215.49 | 3,608,773 |
| 2025-03-20 | $212.11 | $218.88 | $212.00 | $214.72 | $214.72 | 2,271,322 |
| 2025-03-19 | $207.49 | $216.61 | $204.20 | $215.12 | $215.12 | 2,614,754 |
| 2025-03-18 | $217.17 | $217.99 | $203.07 | $203.38 | $203.38 | 3,367,836 |
| 2025-03-17 | $215.50 | $222.13 | $214.14 | $219.41 | $219.41 | 2,660,067 |
| 2025-03-14 | $211.46 | $214.43 | $207.34 | $212.02 | $212.02 | 2,382,505 |
| 2025-03-13 | $214.91 | $217.10 | $206.00 | $207.90 | $207.90 | 4,963,047 |
| 2025-03-12 | $213.11 | $217.00 | $206.32 | $207.36 | $207.36 | 3,239,838 |
| 2025-03-11 | $205.00 | $211.00 | $197.02 | $207.17 | $207.17 | 4,894,046 |
| 2025-03-10 | $207.60 | $208.40 | $201.44 | $207.23 | $207.23 | 4,763,132 |
| 2025-03-07 | $213.16 | $214.11 | $205.13 | $214.00 | $214.00 | 4,741,276 |
| 2025-03-06 | $224.08 | $226.98 | $213.57 | $215.54 | $214.79 | 3,351,038 |
| 2025-03-05 | $228.06 | $231.99 | $225.04 | $231.31 | $230.50 | 2,813,069 |
| 2025-03-04 | $236.31 | $236.31 | $220.35 | $227.02 | $226.23 | 4,717,420 |
| 2025-03-03 | $246.67 | $251.44 | $237.71 | $241.12 | $241.12 | 2,298,832 |
| 2025-02-28 | $238.50 | $246.54 | $237.50 | $246.10 | $246.10 | 4,457,978 |
| 2025-02-27 | $246.65 | $248.65 | $237.00 | $238.16 | $238.16 | 2,007,568 |
| 2025-02-26 | $239.37 | $247.75 | $238.41 | $244.11 | $244.11 | 2,359,470 |
| 2025-02-25 | $237.50 | $239.20 | $230.55 | $237.57 | $237.57 | 2,183,825 |
| 2025-02-24 | $237.88 | $241.74 | $233.00 | $237.66 | $237.66 | 2,622,568 |
| 2025-02-21 | $245.46 | $246.00 | $230.82 | $234.26 | $234.26 | 4,120,930 |
| 2025-02-20 | $261.26 | $261.26 | $232.14 | $243.89 | $243.89 | 8,817,343 |
| 2025-02-19 | $259.80 | $264.32 | $257.99 | $264.01 | $264.01 | 1,649,411 |
| 2025-02-18 | $265.00 | $265.63 | $258.20 | $261.80 | $261.80 | 1,894,767 |
| 2025-02-14 | $260.94 | $264.07 | $257.40 | $263.09 | $263.09 | 1,308,749 |
| 2025-02-13 | $261.00 | $264.00 | $253.77 | $260.09 | $260.09 | 2,052,342 |
| 2025-02-12 | $255.07 | $257.79 | $253.17 | $256.30 | $256.30 | 1,550,644 |
| 2025-02-11 | $259.56 | $259.98 | $254.71 | $256.67 | $256.67 | 1,781,505 |
| 2025-02-10 | $265.89 | $267.15 | $260.81 | $261.15 | $261.15 | 1,595,757 |
| 2025-02-07 | $270.57 | $272.45 | $263.63 | $264.43 | $264.43 | 1,453,597 |
| 2025-02-06 | $267.86 | $271.96 | $267.65 | $270.20 | $270.20 | 2,777,187 |
| 2025-02-05 | $263.50 | $267.51 | $261.89 | $266.87 | $266.87 | 1,467,118 |
| 2025-02-04 | $263.00 | $265.99 | $259.74 | $263.59 | $263.59 | 1,504,880 |
| 2025-02-03 | $257.66 | $266.34 | $256.76 | $260.86 | $260.86 | 2,877,804 |
| 2025-01-31 | $275.41 | $277.08 | $266.01 | $266.60 | $266.60 | 2,177,671 |
| 2025-01-30 | $269.64 | $275.05 | $267.37 | $274.79 | $274.79 | 2,191,452 |
| 2025-01-29 | $266.20 | $271.31 | $265.32 | $269.09 | $269.09 | 2,696,965 |
| 2025-01-28 | $246.75 | $269.96 | $246.00 | $265.25 | $265.25 | 8,091,016 |
| 2025-01-27 | $226.56 | $237.49 | $226.56 | $236.82 | $236.82 | 3,065,842 |
| 2025-01-24 | $236.88 | $237.11 | $231.95 | $232.10 | $232.10 | 2,683,538 |
| 2025-01-23 | $235.75 | $238.77 | $233.00 | $238.15 | $238.15 | 1,776,486 |
| 2025-01-22 | $242.63 | $243.00 | $235.72 | $236.16 | $236.16 | 2,105,016 |
| 2025-01-21 | $245.00 | $250.11 | $242.24 | $243.28 | $243.28 | 2,048,017 |
| 2025-01-17 | $235.62 | $243.48 | $234.45 | $241.81 | $241.81 | 2,933,890 |
| 2025-01-16 | $233.76 | $234.76 | $230.38 | $233.28 | $233.28 | 1,213,668 |
| 2025-01-15 | $233.78 | $236.00 | $231.06 | $232.48 | $232.48 | 2,275,538 |
| 2025-01-14 | $229.65 | $230.40 | $226.29 | $229.73 | $229.73 | 1,996,042 |
| 2025-01-13 | $222.95 | $228.00 | $222.94 | $227.23 | $227.23 | 1,877,634 |
| 2025-01-10 | $224.16 | $230.46 | $222.29 | $226.95 | $226.95 | 2,505,993 |
| 2025-01-08 | $224.52 | $228.17 | $223.18 | $227.22 | $227.22 | 2,141,231 |
| 2025-01-07 | $227.97 | $228.00 | $220.45 | $225.33 | $225.33 | 1,784,166 |
| 2025-01-06 | $231.00 | $232.59 | $227.31 | $228.41 | $228.41 | 1,541,855 |
| 2025-01-03 | $230.03 | $230.50 | $223.66 | $228.94 | $228.94 | 2,733,279 |
| 2025-01-02 | $231.54 | $233.59 | $227.54 | $229.02 | $229.02 | 1,438,530 |
| 2024-12-31 | $231.94 | $234.99 | $230.13 | $230.69 | $230.69 | 1,217,114 |
| 2024-12-30 | $228.37 | $235.71 | $227.56 | $232.75 | $232.75 | 2,178,016 |
| 2024-12-27 | $235.70 | $235.70 | $231.00 | $232.71 | $232.71 | 1,102,050 |
| 2024-12-26 | $238.32 | $239.34 | $236.50 | $237.76 | $237.76 | 988,094 |
| 2024-12-24 | $238.53 | $240.71 | $236.83 | $240.30 | $240.30 | 513,982 |
| 2024-12-23 | $238.00 | $238.79 | $232.56 | $237.87 | $237.87 | 1,240,508 |
| 2024-12-20 | $236.84 | $241.37 | $234.67 | $238.43 | $238.43 | 6,309,192 |
| 2024-12-19 | $233.29 | $235.75 | $227.90 | $230.76 | $230.76 | 2,302,943 |
| 2024-12-18 | $242.07 | $242.86 | $229.03 | $229.53 | $229.53 | 2,321,833 |
| 2024-12-17 | $240.96 | $243.45 | $238.14 | $242.07 | $242.07 | 1,929,475 |
| 2024-12-16 | $247.50 | $249.71 | $241.45 | $243.00 | $243.00 | 2,008,955 |
| 2024-12-13 | $244.20 | $246.98 | $243.11 | $245.17 | $245.17 | 1,931,702 |
| 2024-12-12 | $246.56 | $248.10 | $243.53 | $244.15 | $244.15 | 1,725,965 |
| 2024-12-11 | $248.08 | $250.00 | $245.20 | $245.52 | $245.52 | 2,019,358 |
| 2024-12-10 | $250.54 | $254.63 | $243.71 | $245.66 | $245.66 | 2,301,820 |
| 2024-12-09 | $257.95 | $258.70 | $243.79 | $247.14 | $247.14 | 2,438,550 |
| 2024-12-06 | $253.85 | $258.21 | $251.69 | $258.09 | $258.09 | 1,896,459 |
| 2024-12-05 | $252.00 | $255.70 | $250.33 | $251.14 | $251.14 | 2,242,302 |
| 2024-12-04 | $246.01 | $250.02 | $245.26 | $249.74 | $249.74 | 1,507,998 |
| 2024-12-03 | $247.50 | $248.88 | $243.68 | $245.90 | $245.90 | 1,226,232 |
| 2024-12-02 | $246.86 | $249.52 | $244.24 | $246.41 | $246.41 | 1,833,127 |
| 2024-11-29 | $241.40 | $245.00 | $241.37 | $244.06 | $244.06 | 786,814 |
| 2024-11-27 | $244.15 | $245.28 | $240.78 | $241.62 | $241.62 | 1,103,081 |
| 2024-11-26 | $241.50 | $245.91 | $240.99 | $244.50 | $244.50 | 1,615,693 |
| 2024-11-25 | $242.33 | $244.27 | $238.11 | $240.39 | $240.39 | 2,433,551 |
| 2024-11-22 | $237.50 | $242.20 | $237.06 | $241.49 | $241.49 | 1,727,904 |
| 2024-11-21 | $235.85 | $239.39 | $235.38 | $237.57 | $237.57 | 1,403,505 |
| 2024-11-20 | $234.15 | $238.69 | $234.09 | $235.87 | $235.87 | 1,883,432 |
| 2024-11-19 | $227.17 | $234.90 | $225.30 | $234.67 | $234.67 | 1,387,317 |
| 2024-11-18 | $230.99 | $233.30 | $227.75 | $231.76 | $231.76 | 1,410,642 |
| 2024-11-15 | $232.48 | $234.25 | $230.48 | $231.49 | $231.49 | 1,738,322 |
| 2024-11-14 | $235.00 | $236.42 | $231.52 | $233.01 | $233.01 | 1,404,234 |
| 2024-11-13 | $235.85 | $238.10 | $232.61 | $234.25 | $234.25 | 1,843,321 |
| 2024-11-12 | $234.00 | $237.68 | $231.68 | $237.42 | $237.42 | 2,221,374 |
| 2024-11-11 | $230.00 | $234.96 | $226.20 | $234.82 | $234.82 | 1,973,743 |
| 2024-11-08 | $221.79 | $228.08 | $221.07 | $225.27 | $225.27 | 1,786,765 |
| 2024-11-07 | $223.99 | $224.32 | $220.44 | $220.52 | $220.52 | 1,781,069 |
| 2024-11-06 | $220.19 | $227.12 | $220.19 | $226.64 | $226.64 | 3,377,835 |
| 2024-11-05 | $206.00 | $210.96 | $205.34 | $210.77 | $210.77 | 1,438,478 |
| 2024-11-04 | $201.27 | $204.83 | $200.02 | $204.39 | $204.39 | 1,515,676 |
| 2024-11-01 | $206.41 | $206.90 | $202.00 | $202.06 | $202.06 | 1,692,427 |
| 2024-10-31 | $209.00 | $212.91 | $206.19 | $206.35 | $206.35 | 2,432,977 |
| 2024-10-30 | $208.00 | $211.43 | $207.07 | $208.36 | $208.36 | 3,411,534 |
| 2024-10-29 | $197.86 | $214.12 | $197.25 | $210.10 | $210.10 | 4,125,697 |
| 2024-10-28 | $206.00 | $207.70 | $201.48 | $203.52 | $203.52 | 2,835,239 |
| 2024-10-25 | $202.76 | $203.51 | $199.43 | $200.91 | $200.91 | 979,773 |
| 2024-10-24 | $202.32 | $204.22 | $200.37 | $203.05 | $203.05 | 1,174,803 |
| 2024-10-23 | $201.81 | $202.73 | $199.67 | $201.14 | $201.14 | 1,480,152 |
| 2024-10-22 | $199.60 | $203.91 | $198.60 | $203.35 | $203.35 | 1,082,389 |
| 2024-10-21 | $199.09 | $200.89 | $198.25 | $199.91 | $199.91 | 1,138,452 |
| 2024-10-18 | $201.55 | $201.61 | $198.14 | $199.94 | $199.94 | 1,457,808 |
| 2024-10-17 | $203.15 | $204.36 | $200.92 | $201.21 | $201.21 | 1,344,423 |
| 2024-10-16 | $202.49 | $203.35 | $200.61 | $201.74 | $201.74 | 1,366,077 |
| 2024-10-15 | $199.69 | $204.37 | $198.50 | $202.42 | $202.42 | 2,851,209 |
| 2024-10-14 | $196.25 | $197.94 | $193.72 | $196.78 | $196.78 | 1,579,114 |
| 2024-10-11 | $194.40 | $196.07 | $194.10 | $195.69 | $195.69 | 2,234,867 |
| 2024-10-10 | $191.12 | $195.12 | $191.11 | $193.59 | $193.59 | 1,588,568 |
| 2024-10-09 | $188.29 | $193.22 | $186.80 | $193.03 | $193.03 | 2,861,015 |
| 2024-10-08 | $181.00 | $184.88 | $180.52 | $183.39 | $183.39 | 1,322,531 |
| 2024-10-07 | $178.55 | $181.82 | $178.34 | $179.79 | $179.79 | 1,128,755 |
| 2024-10-04 | $177.00 | $180.11 | $176.00 | $179.44 | $179.44 | 1,435,726 |
| 2024-10-03 | $173.50 | $175.45 | $172.12 | $173.16 | $173.16 | 1,141,026 |
| 2024-10-02 | $170.98 | $175.12 | $170.24 | $174.96 | $174.96 | 1,067,847 |
| 2024-10-01 | $177.56 | $178.20 | $170.83 | $173.23 | $173.23 | 2,045,246 |
| 2024-09-30 | $178.21 | $179.35 | $171.56 | $177.36 | $177.36 | 2,357,667 |
| 2024-09-27 | $182.74 | $182.82 | $177.43 | $177.54 | $177.54 | 2,389,093 |
| 2024-09-26 | $180.00 | $184.41 | $179.29 | $182.81 | $182.81 | 2,150,831 |
| 2024-09-25 | $178.89 | $179.14 | $176.27 | $177.41 | $177.41 | 1,582,404 |
| 2024-09-24 | $177.00 | $179.75 | $174.51 | $179.63 | $179.63 | 2,050,817 |
| 2024-09-23 | $173.70 | $176.14 | $172.66 | $175.90 | $175.90 | 1,590,158 |
| 2024-09-20 | $171.01 | $174.48 | $170.96 | $174.05 | $174.05 | 2,649,406 |
| 2024-09-19 | $172.00 | $173.00 | $168.94 | $171.56 | $171.56 | 1,861,118 |
| 2024-09-18 | $168.60 | $171.50 | $168.00 | $168.55 | $168.55 | 1,308,012 |
| 2024-09-17 | $171.28 | $171.75 | $167.86 | $168.40 | $168.40 | 1,507,633 |
| 2024-09-16 | $170.00 | $173.40 | $168.82 | $169.74 | $169.74 | 2,078,337 |
| 2024-09-13 | $166.46 | $169.63 | $165.70 | $167.96 | $167.96 | 1,379,820 |
| 2024-09-12 | $164.85 | $166.88 | $162.49 | $165.57 | $165.57 | 1,807,053 |
| 2024-09-11 | $158.38 | $162.85 | $156.01 | $162.15 | $162.15 | 1,749,098 |
| 2024-09-10 | $160.31 | $160.52 | $154.08 | $158.30 | $158.30 | 2,146,695 |
| 2024-09-09 | $158.32 | $161.77 | $158.32 | $160.26 | $160.26 | 1,905,493 |
| 2024-09-06 | $159.20 | $161.39 | $155.20 | $156.55 | $156.55 | 1,747,229 |
| 2024-09-05 | $158.65 | $161.61 | $157.61 | $158.02 | $158.02 | 1,167,696 |
| 2024-09-04 | $159.00 | $160.88 | $157.35 | $158.77 | $158.77 | 1,288,360 |
| 2024-09-03 | $162.39 | $163.74 | $158.72 | $159.65 | $159.65 | 2,209,283 |
| 2024-08-30 | $168.20 | $168.92 | $161.10 | $164.62 | $164.62 | 2,565,753 |
| 2024-08-29 | $168.71 | $169.06 | $166.46 | $166.84 | $166.84 | 974,403 |
| 2024-08-28 | $166.65 | $168.11 | $165.19 | $166.94 | $166.94 | 1,409,019 |
| 2024-08-27 | $162.00 | $169.47 | $161.17 | $169.02 | $169.02 | 2,078,254 |
| 2024-08-26 | $163.09 | $163.09 | $161.43 | $162.05 | $162.05 | 1,192,983 |
| 2024-08-23 | $158.49 | $163.47 | $158.00 | $163.08 | $163.08 | 1,794,756 |
| 2024-08-22 | $158.97 | $159.41 | $156.51 | $157.89 | $157.89 | 1,405,949 |
| 2024-08-21 | $159.43 | $159.75 | $156.21 | $158.12 | $158.12 | 2,169,221 |
| 2024-08-20 | $160.80 | $161.25 | $157.61 | $158.84 | $158.84 | 2,012,605 |
| 2024-08-19 | $158.40 | $161.82 | $157.80 | $161.43 | $161.43 | 1,654,120 |
| 2024-08-16 | $159.93 | $160.16 | $157.49 | $157.80 | $157.80 | 1,637,377 |
| 2024-08-15 | $155.46 | $160.61 | $154.29 | $160.26 | $160.26 | 2,303,171 |
| 2024-08-14 | $154.69 | $155.90 | $150.33 | $152.71 | $152.71 | 1,719,972 |
| 2024-08-13 | $155.01 | $155.51 | $151.85 | $154.58 | $154.58 | 1,647,997 |
| 2024-08-12 | $155.75 | $157.98 | $153.40 | $153.86 | $153.86 | 2,958,579 |
| 2024-08-09 | $155.53 | $159.08 | $155.02 | $155.75 | $155.75 | 3,638,727 |
| 2024-08-08 | $149.70 | $156.17 | $149.50 | $155.90 | $155.90 | 3,313,338 |
| 2024-08-07 | $152.80 | $155.90 | $147.05 | $147.53 | $147.53 | 4,281,039 |
| 2024-08-06 | $145.90 | $153.70 | $145.59 | $150.26 | $150.26 | 5,832,914 |
| 2024-08-05 | $132.73 | $140.15 | $130.08 | $139.77 | $139.77 | 4,038,440 |
| 2024-08-02 | $143.50 | $143.72 | $136.83 | $138.85 | $138.85 | 4,926,693 |
| 2024-08-01 | $157.81 | $157.93 | $145.50 | $148.09 | $148.09 | 4,464,092 |
| 2024-07-31 | $159.28 | $161.86 | $155.67 | $156.72 | $156.72 | 3,728,068 |
| 2024-07-30 | $156.24 | $157.87 | $155.06 | $156.94 | $156.94 | 2,431,080 |
| 2024-07-29 | $154.80 | $156.47 | $151.66 | $155.14 | $155.14 | 2,939,108 |
| 2024-07-26 | $154.65 | $156.65 | $152.05 | $153.56 | $153.56 | 3,435,885 |
| 2024-07-25 | $163.50 | $163.75 | $151.93 | $152.02 | $152.02 | 6,499,228 |
| 2024-07-24 | $169.59 | $171.00 | $163.87 | $164.51 | $164.51 | 2,383,509 |
| 2024-07-23 | $168.24 | $173.37 | $168.13 | $170.73 | $170.73 | 2,160,133 |
| 2024-07-22 | $167.24 | $169.52 | $165.50 | $168.53 | $168.53 | 2,016,345 |
| 2024-07-19 | $165.97 | $169.00 | $165.93 | $168.29 | $168.29 | 1,505,646 |
| 2024-07-18 | $165.70 | $166.85 | $163.06 | $164.19 | $164.19 | 1,651,581 |
| 2024-07-17 | $170.10 | $170.34 | $164.46 | $164.46 | $164.46 | 2,627,339 |
| 2024-07-16 | $168.10 | $172.64 | $168.09 | $172.08 | $172.08 | 1,893,748 |
| 2024-07-15 | $167.00 | $167.92 | $164.21 | $167.72 | $167.72 | 1,744,937 |
| 2024-07-12 | $164.00 | $166.66 | $163.95 | $166.40 | $166.40 | 2,062,621 |
| 2024-07-11 | $161.00 | $163.23 | $157.79 | $163.18 | $163.18 | 2,993,747 |
| 2024-07-10 | $164.00 | $164.68 | $160.47 | $162.68 | $162.68 | 1,930,216 |
| 2024-07-09 | $160.00 | $163.67 | $159.96 | $163.13 | $163.13 | 1,930,540 |
| 2024-07-08 | $157.88 | $162.93 | $157.60 | $160.83 | $160.83 | 2,185,425 |
| 2024-07-05 | $156.00 | $157.05 | $154.47 | $156.78 | $156.78 | 1,205,013 |
| 2024-07-03 | $156.50 | $156.74 | $154.88 | $155.38 | $155.38 | 1,442,431 |
| 2024-07-02 | $156.07 | $157.72 | $154.94 | $156.61 | $156.61 | 1,384,022 |
| 2024-07-01 | $159.75 | $160.00 | $154.52 | $156.47 | $156.47 | 1,915,826 |
| 2024-06-28 | $160.50 | $162.50 | $158.90 | $159.43 | $159.43 | 2,830,399 |
| 2024-06-27 | $161.62 | $161.69 | $158.49 | $160.21 | $160.21 | 1,417,260 |
| 2024-06-26 | $160.00 | $161.57 | $158.86 | $161.40 | $161.40 | 2,391,288 |
| 2024-06-25 | $156.11 | $161.68 | $154.01 | $160.73 | $160.73 | 3,758,608 |
| 2024-06-24 | $152.79 | $155.64 | $150.77 | $154.52 | $154.52 | 2,174,599 |
| 2024-06-21 | $149.62 | $151.20 | $148.00 | $151.12 | $151.12 | 2,066,752 |
| 2024-06-20 | $150.87 | $151.18 | $148.87 | $150.21 | $150.21 | 1,341,446 |
| 2024-06-18 | $150.20 | $151.53 | $148.55 | $151.48 | $151.48 | 1,326,731 |
| 2024-06-17 | $147.32 | $149.38 | $144.55 | $149.12 | $149.12 | 2,348,556 |
| 2024-06-14 | $153.56 | $153.73 | $146.03 | $148.50 | $148.50 | 3,806,958 |
| 2024-06-13 | $156.65 | $157.19 | $153.53 | $155.28 | $155.28 | 1,197,440 |
| 2024-06-12 | $155.00 | $157.58 | $154.88 | $157.48 | $157.48 | 1,489,862 |
| 2024-06-11 | $154.60 | $154.93 | $152.28 | $153.19 | $153.19 | 1,113,908 |
| 2024-06-10 | $153.53 | $156.37 | $153.53 | $155.40 | $155.40 | 1,187,280 |
| 2024-06-07 | $154.15 | $155.89 | $153.63 | $154.57 | $154.57 | 983,648 |
| 2024-06-06 | $155.86 | $156.87 | $153.17 | $154.55 | $154.55 | 1,412,749 |
| 2024-06-05 | $155.78 | $156.93 | $154.62 | $156.33 | $156.33 | 1,694,527 |
| 2024-06-04 | $150.46 | $155.83 | $150.35 | $155.16 | $155.16 | 2,601,994 |
| 2024-06-03 | $148.25 | $151.16 | $146.67 | $150.97 | $150.97 | 1,850,835 |
| 2024-05-31 | $147.87 | $148.81 | $143.95 | $147.68 | $147.68 | 3,423,108 |
| 2024-05-30 | $147.92 | $149.00 | $146.67 | $147.49 | $147.49 | 1,392,477 |
| 2024-05-29 | $148.36 | $148.59 | $146.45 | $147.96 | $147.96 | 1,455,352 |
| 2024-05-28 | $148.58 | $150.33 | $147.80 | $150.13 | $150.13 | 1,771,578 |
| 2024-05-24 | $147.00 | $149.59 | $147.00 | $148.43 | $148.43 | 1,870,512 |
| 2024-05-23 | $147.82 | $148.86 | $145.16 | $146.31 | $146.31 | 2,464,379 |
| 2024-05-22 | $150.27 | $150.86 | $146.57 | $147.37 | $147.37 | 2,177,620 |
| 2024-05-21 | $146.86 | $150.83 | $146.37 | $150.75 | $150.75 | 2,470,112 |
| 2024-05-20 | $143.30 | $150.90 | $143.30 | $147.70 | $147.70 | 3,493,745 |
| 2024-05-17 | $143.16 | $143.95 | $141.33 | $141.92 | $141.92 | 1,286,606 |
| 2024-05-16 | $141.00 | $144.34 | $140.41 | $142.86 | $142.86 | 2,658,620 |
| 2024-05-15 | $141.59 | $141.59 | $139.20 | $140.64 | $140.64 | 1,782,922 |
| 2024-05-14 | $142.03 | $142.03 | $140.09 | $140.80 | $140.80 | 5,311,690 |
| 2024-05-13 | $142.00 | $142.80 | $140.73 | $140.84 | $140.84 | 1,221,005 |
| 2024-05-10 | $143.00 | $143.00 | $140.43 | $141.04 | $141.04 | 1,154,438 |
| 2024-05-09 | $140.95 | $142.39 | $140.36 | $141.74 | $141.74 | 1,195,870 |
| 2024-05-08 | $140.18 | $141.73 | $140.03 | $141.68 | $141.68 | 1,287,917 |
| 2024-05-07 | $142.71 | $143.93 | $141.55 | $141.59 | $141.59 | 1,656,983 |
| 2024-05-06 | $139.59 | $143.29 | $139.40 | $143.25 | $143.25 | 2,586,680 |
| 2024-05-03 | $138.68 | $140.94 | $137.99 | $138.21 | $138.21 | 2,091,140 |
| 2024-05-02 | $139.11 | $139.25 | $136.32 | $137.38 | $137.38 | 2,378,379 |
| 2024-05-01 | $138.50 | $139.35 | $134.72 | $137.52 | $137.52 | 4,288,929 |
| 2024-04-30 | $142.34 | $142.34 | $139.46 | $139.63 | $139.63 | 2,947,302 |
| 2024-04-29 | $141.00 | $143.62 | $139.07 | $143.36 | $143.36 | 2,664,933 |
| 2024-04-26 | $139.26 | $140.77 | $138.25 | $140.59 | $140.59 | 2,759,875 |
| 2024-04-25 | $139.25 | $140.94 | $136.63 | $137.47 | $137.47 | 5,711,330 |
| 2024-04-24 | $136.71 | $138.13 | $136.25 | $136.73 | $136.73 | 3,002,612 |
| 2024-04-23 | $132.56 | $137.55 | $132.42 | $136.67 | $136.67 | 2,649,883 |
| 2024-04-22 | $129.98 | $133.95 | $129.54 | $131.99 | $131.99 | 3,315,231 |
| 2024-04-19 | $128.00 | $129.72 | $127.20 | $129.21 | $129.21 | 2,965,320 |
| 2024-04-18 | $128.43 | $130.62 | $127.10 | $127.64 | $127.64 | 1,966,800 |
| 2024-04-17 | $129.50 | $130.17 | $126.65 | $127.97 | $127.97 | 2,296,321 |
| 2024-04-16 | $125.65 | $128.32 | $125.06 | $126.60 | $126.60 | 3,058,198 |
| 2024-04-15 | $130.97 | $132.41 | $126.26 | $127.17 | $127.17 | 3,353,088 |
| 2024-04-12 | $131.38 | $131.43 | $126.33 | $127.67 | $127.67 | 3,868,021 |
| 2024-04-11 | $130.89 | $133.78 | $130.14 | $133.75 | $133.75 | 3,514,271 |
| 2024-04-10 | $131.65 | $133.57 | $130.14 | $130.90 | $130.90 | 2,178,612 |
| 2024-04-09 | $137.64 | $138.12 | $129.69 | $133.18 | $133.18 | 3,857,741 |
| 2024-04-08 | $137.12 | $139.50 | $136.52 | $138.29 | $138.29 | 1,578,046 |
| 2024-04-05 | $137.00 | $137.16 | $134.56 | $136.02 | $136.02 | 1,914,300 |
| 2024-04-04 | $139.95 | $141.70 | $134.69 | $135.04 | $135.04 | 4,195,225 |
| 2024-04-03 | $137.20 | $139.31 | $136.92 | $138.49 | $138.49 | 1,654,654 |
| 2024-04-02 | $138.10 | $138.10 | $135.33 | $137.45 | $137.45 | 3,723,291 |
| 2024-04-01 | $140.11 | $140.58 | $138.50 | $140.56 | $140.56 | 2,187,977 |
| 2024-03-28 | $139.67 | $140.28 | $136.98 | $139.01 | $139.01 | 2,770,183 |
| 2024-03-27 | $136.70 | $141.62 | $135.51 | $139.72 | $139.72 | 2,819,960 |
| 2024-03-26 | $136.80 | $137.88 | $135.92 | $136.87 | $136.87 | 2,072,983 |
| 2024-03-25 | $136.82 | $138.31 | $135.95 | $136.27 | $136.27 | 2,406,982 |
| 2024-03-22 | $135.48 | $136.34 | $135.20 | $136.02 | $136.02 | 1,563,669 |
| 2024-03-21 | $136.79 | $137.44 | $134.75 | $135.79 | $135.79 | 2,654,774 |
| 2024-03-20 | $129.41 | $135.55 | $128.99 | $135.53 | $135.53 | 3,017,934 |
| 2024-03-19 | $128.25 | $129.60 | $127.23 | $129.41 | $129.41 | 1,689,736 |
| 2024-03-18 | $129.76 | $131.24 | $128.17 | $128.26 | $128.26 | 2,786,732 |
| 2024-03-15 | $128.75 | $130.61 | $128.27 | $128.92 | $128.92 | 2,953,072 |
| 2024-03-14 | $132.20 | $132.55 | $128.61 | $128.71 | $128.71 | 2,404,172 |
| 2024-03-13 | $130.11 | $133.09 | $130.00 | $132.11 | $132.11 | 3,594,984 |
| 2024-03-12 | $128.74 | $129.76 | $127.19 | $129.74 | $129.74 | 2,461,286 |
| 2024-03-11 | $126.86 | $128.41 | $126.07 | $127.80 | $127.80 | 2,009,817 |
| 2024-03-08 | $125.39 | $128.32 | $125.33 | $127.47 | $127.47 | 2,451,583 |
| 2024-03-07 | $128.32 | $129.32 | $124.24 | $124.35 | $124.35 | 2,319,502 |
| 2024-03-06 | $128.00 | $128.92 | $126.25 | $127.00 | $127.00 | 1,702,251 |
| 2024-03-05 | $124.48 | $126.96 | $124.30 | $126.10 | $126.10 | 2,018,068 |
| 2024-03-04 | $125.46 | $127.22 | $125.13 | $125.30 | $125.30 | 1,973,173 |
| 2024-03-01 | $123.25 | $126.47 | $122.50 | $124.26 | $124.26 | 2,622,585 |
| 2024-02-29 | $122.55 | $123.44 | $121.59 | $123.35 | $123.35 | 2,845,019 |
| 2024-02-28 | $121.52 | $123.30 | $121.18 | $122.09 | $122.09 | 1,957,568 |
| 2024-02-27 | $124.55 | $126.69 | $122.46 | $123.25 | $123.25 | 3,468,397 |
| 2024-02-26 | $122.82 | $123.03 | $119.48 | $119.57 | $119.57 | 2,586,456 |
| 2024-02-23 | $121.22 | $123.36 | $120.60 | $121.91 | $121.91 | 2,583,812 |
| 2024-02-22 | $123.65 | $124.92 | $121.23 | $122.56 | $122.56 | 6,059,800 |
| 2024-02-21 | $114.51 | $115.58 | $113.56 | $114.90 | $114.90 | 1,587,807 |
| 2024-02-20 | $115.71 | $115.86 | $113.10 | $115.14 | $115.14 | 2,265,020 |
| 2024-02-16 | $116.92 | $117.56 | $115.72 | $116.09 | $116.09 | 2,080,032 |
| 2024-02-15 | $118.06 | $120.15 | $117.51 | $117.81 | $117.81 | 2,223,486 |
| 2024-02-14 | $117.62 | $118.23 | $114.50 | $116.63 | $116.63 | 2,598,656 |
| 2024-02-13 | $115.17 | $117.81 | $114.49 | $116.57 | $116.57 | 3,045,595 |
| 2024-02-12 | $116.64 | $119.08 | $116.61 | $117.02 | $117.02 | 3,140,843 |
| 2024-02-09 | $120.84 | $121.00 | $115.58 | $116.97 | $116.97 | 4,447,216 |
| 2024-02-08 | $120.24 | $123.01 | $118.87 | $120.97 | $120.97 | 3,149,584 |
| 2024-02-07 | $121.02 | $121.48 | $119.38 | $119.43 | $119.43 | 3,007,775 |
| 2024-02-06 | $121.22 | $122.21 | $119.56 | $120.57 | $120.57 | 2,963,947 |
| 2024-02-05 | $121.90 | $123.80 | $120.27 | $121.21 | $121.21 | 3,007,509 |
| 2024-02-02 | $126.21 | $126.25 | $120.30 | $123.44 | $123.44 | 5,004,281 |
| 2024-02-01 | $130.25 | $133.77 | $122.30 | $126.96 | $126.96 | 7,838,002 |
| 2024-01-31 | $125.82 | $129.12 | $124.55 | $127.50 | $127.50 | 3,840,756 |
| 2024-01-30 | $128.00 | $129.48 | $125.82 | $126.36 | $126.36 | 2,317,501 |
| 2024-01-29 | $123.63 | $127.57 | $123.58 | $127.39 | $127.39 | 2,587,158 |
| 2024-01-26 | $127.28 | $127.54 | $123.05 | $123.46 | $123.46 | 2,857,925 |
| 2024-01-25 | $126.59 | $127.75 | $125.81 | $127.71 | $127.71 | 1,909,181 |
| 2024-01-24 | $127.22 | $127.23 | $124.93 | $125.49 | $125.49 | 1,481,615 |
| 2024-01-23 | $126.09 | $128.10 | $124.82 | $125.20 | $125.20 | 2,306,351 |
| 2024-01-22 | $127.74 | $128.27 | $125.92 | $126.74 | $126.74 | 2,197,525 |
| 2024-01-19 | $126.01 | $127.00 | $123.86 | $127.00 | $127.00 | 2,394,412 |
| 2024-01-18 | $123.79 | $126.61 | $122.56 | $125.28 | $125.28 | 2,867,954 |
| 2024-01-17 | $120.97 | $123.61 | $120.70 | $122.42 | $122.42 | 1,653,293 |
| 2024-01-16 | $119.93 | $123.69 | $119.27 | $122.80 | $122.80 | 1,888,654 |
| 2024-01-12 | $123.03 | $123.31 | $119.77 | $121.21 | $121.21 | 1,572,801 |
| 2024-01-11 | $123.55 | $123.61 | $121.29 | $123.42 | $123.42 | 1,329,227 |
| 2024-01-10 | $122.75 | $124.82 | $122.28 | $123.60 | $123.60 | 1,440,663 |
| 2024-01-09 | $122.55 | $124.21 | $122.35 | $123.57 | $123.57 | 1,347,623 |
| 2024-01-08 | $123.85 | $124.74 | $122.10 | $124.12 | $124.12 | 2,143,989 |
| 2024-01-05 | $118.56 | $123.11 | $118.50 | $122.65 | $122.65 | 2,670,891 |
| 2024-01-04 | $118.01 | $121.15 | $117.63 | $119.00 | $119.00 | 2,737,373 |
| 2024-01-03 | $117.60 | $119.18 | $115.96 | $117.45 | $117.45 | 3,638,454 |
| 2024-01-02 | $127.26 | $127.42 | $118.96 | $120.14 | $120.14 | 4,642,466 |
| 2023-12-29 | $129.66 | $130.97 | $129.18 | $129.49 | $129.49 | 2,006,268 |
| 2023-12-28 | $129.95 | $130.80 | $128.81 | $129.97 | $129.97 | 1,527,203 |
| 2023-12-27 | $129.00 | $129.95 | $128.10 | $129.92 | $129.92 | 1,600,257 |
| 2023-12-26 | $127.70 | $129.03 | $126.81 | $128.98 | $128.98 | 2,039,701 |
| 2023-12-22 | $127.16 | $128.95 | $126.81 | $128.21 | $128.21 | 1,856,275 |
| 2023-12-21 | $123.00 | $127.20 | $123.00 | $127.12 | $127.12 | 3,089,749 |
| 2023-12-20 | $123.20 | $124.31 | $120.76 | $120.81 | $120.81 | 1,858,010 |
| 2023-12-19 | $121.33 | $124.23 | $121.03 | $123.88 | $123.88 | 2,996,365 |
| 2023-12-18 | $122.68 | $122.74 | $121.08 | $121.10 | $121.10 | 2,210,373 |
| 2023-12-15 | $120.85 | $123.72 | $120.70 | $122.52 | $122.52 | 4,568,063 |
| 2023-12-14 | $121.00 | $123.25 | $120.54 | $121.39 | $121.39 | 3,363,537 |
| 2023-12-13 | $120.30 | $120.80 | $118.46 | $120.47 | $120.47 | 3,285,583 |
| 2023-12-12 | $120.50 | $120.96 | $119.56 | $120.30 | $120.30 | 2,118,671 |
| 2023-12-11 | $120.23 | $120.78 | $119.22 | $120.41 | $120.41 | 1,978,993 |
| 2023-12-08 | $119.30 | $120.58 | $118.85 | $120.47 | $120.47 | 2,650,598 |
| 2023-12-07 | $118.17 | $119.83 | $117.97 | $119.49 | $119.49 | 2,327,907 |
| 2023-12-06 | $115.00 | $119.05 | $114.99 | $118.17 | $118.17 | 3,927,554 |
| 2023-12-05 | $113.12 | $114.34 | $112.66 | $114.29 | $114.29 | 2,137,473 |
| 2023-12-04 | $110.75 | $114.43 | $110.66 | $114.21 | $114.21 | 4,200,875 |
| 2023-12-01 | $107.48 | $110.74 | $107.10 | $110.73 | $110.73 | 2,783,349 |
| 2023-11-30 | $106.51 | $107.93 | $106.12 | $107.46 | $107.46 | 3,220,499 |
| 2023-11-29 | $106.63 | $108.75 | $105.37 | $105.91 | $105.91 | 2,611,308 |
| 2023-11-28 | $106.28 | $107.31 | $105.56 | $105.69 | $105.69 | 3,011,326 |
| 2023-11-27 | $104.14 | $107.13 | $103.99 | $106.43 | $106.43 | 2,369,113 |
| 2023-11-24 | $104.27 | $105.02 | $103.61 | $104.45 | $104.45 | 969,657 |
| 2023-11-22 | $106.56 | $107.76 | $104.63 | $104.96 | $104.96 | 2,532,821 |
| 2023-11-21 | $104.63 | $105.02 | $102.77 | $104.83 | $104.83 | 2,626,832 |
| 2023-11-20 | $105.42 | $106.28 | $104.68 | $105.81 | $105.81 | 1,769,416 |
| 2023-11-17 | $104.29 | $105.65 | $103.70 | $105.54 | $105.54 | 2,731,092 |
| 2023-11-16 | $101.77 | $103.80 | $101.04 | $103.69 | $103.69 | 3,124,695 |
| 2023-11-15 | $103.37 | $103.97 | $101.00 | $102.10 | $102.10 | 3,286,946 |
| 2023-11-14 | $100.76 | $103.24 | $100.50 | $102.81 | $102.81 | 3,618,586 |
| 2023-11-13 | $94.04 | $98.68 | $93.80 | $97.81 | $97.81 | 3,907,438 |
| 2023-11-10 | $92.97 | $95.07 | $92.55 | $94.91 | $94.91 | 1,607,210 |
| 2023-11-09 | $95.50 | $96.36 | $92.15 | $92.60 | $92.60 | 2,604,352 |
| 2023-11-08 | $93.45 | $96.67 | $93.14 | $95.42 | $95.42 | 3,787,544 |
| 2023-11-07 | $90.32 | $93.06 | $90.00 | $92.96 | $92.96 | 2,189,832 |
| 2023-11-06 | $92.37 | $93.00 | $89.75 | $90.44 | $90.44 | 2,298,231 |
| 2023-11-03 | $90.08 | $92.77 | $90.08 | $92.36 | $92.36 | 3,884,253 |
| 2023-11-02 | $86.93 | $89.15 | $86.75 | $88.32 | $88.32 | 3,182,436 |
| 2023-11-01 | $84.75 | $85.79 | $84.01 | $85.27 | $85.27 | 3,642,758 |
| 2023-10-31 | $86.06 | $86.24 | $83.25 | $84.73 | $84.73 | 3,394,167 |
| 2023-10-30 | $83.66 | $86.15 | $83.56 | $85.86 | $85.86 | 4,435,670 |
| 2023-10-27 | $84.17 | $85.29 | $82.29 | $82.81 | $82.81 | 5,109,486 |
| 2023-10-26 | $83.89 | $85.50 | $78.35 | $82.88 | $82.88 | 9,953,753 |
| 2023-10-25 | $81.51 | $82.50 | $81.17 | $82.22 | $82.22 | 5,235,241 |
| 2023-10-24 | $82.00 | $83.30 | $81.92 | $82.48 | $82.48 | 3,259,382 |
| 2023-10-23 | $80.19 | $82.43 | $79.39 | $81.28 | $81.28 | 3,863,501 |
| 2023-10-20 | $81.75 | $82.31 | $79.90 | $80.04 | $80.04 | 4,008,890 |
| 2023-10-19 | $82.85 | $83.84 | $81.97 | $82.08 | $82.08 | 4,056,153 |
| 2023-10-18 | $85.65 | $85.88 | $82.74 | $82.83 | $82.83 | 4,635,641 |
| 2023-10-17 | $86.50 | $88.08 | $85.77 | $86.50 | $86.50 | 2,335,583 |
| 2023-10-16 | $86.68 | $87.98 | $86.57 | $86.70 | $86.70 | 2,011,647 |
| 2023-10-13 | $88.10 | $88.87 | $85.32 | $86.11 | $86.11 | 3,203,866 |
| 2023-10-12 | $89.41 | $90.27 | $87.59 | $88.87 | $88.87 | 2,326,606 |
| 2023-10-11 | $89.33 | $90.52 | $87.86 | $89.20 | $89.20 | 1,759,944 |
| 2023-10-10 | $88.98 | $91.26 | $88.90 | $89.33 | $89.33 | 2,351,949 |
| 2023-10-09 | $88.00 | $88.73 | $86.42 | $88.23 | $88.23 | 3,089,292 |
| 2023-10-06 | $88.09 | $91.66 | $87.84 | $90.88 | $90.88 | 2,186,045 |
| 2023-10-05 | $89.82 | $90.72 | $88.66 | $88.77 | $88.77 | 2,761,984 |
| 2023-10-04 | $87.16 | $89.55 | $87.16 | $89.36 | $89.36 | 3,436,061 |
| 2023-10-03 | $90.51 | $90.95 | $86.19 | $86.78 | $86.78 | 5,288,940 |
| 2023-10-02 | $91.75 | $93.22 | $91.12 | $91.70 | $91.70 | 2,685,549 |
| 2023-09-29 | $93.81 | $95.96 | $91.15 | $92.14 | $92.14 | 3,992,248 |
| 2023-09-28 | $91.47 | $94.77 | $91.38 | $94.13 | $94.13 | 2,889,202 |
| 2023-09-27 | $91.07 | $92.42 | $90.20 | $91.96 | $91.96 | 2,242,742 |
| 2023-09-26 | $90.00 | $91.68 | $89.87 | $90.46 | $90.46 | 2,407,157 |
| 2023-09-25 | $90.45 | $92.29 | $89.56 | $90.97 | $90.97 | 3,065,776 |
| 2023-09-22 | $95.30 | $95.30 | $91.04 | $91.24 | $91.24 | 3,586,001 |
| 2023-09-21 | $95.00 | $95.44 | $93.58 | $94.32 | $94.32 | 2,314,538 |
| 2023-09-20 | $98.67 | $98.98 | $96.21 | $96.21 | $96.21 | 1,506,065 |
| 2023-09-19 | $98.23 | $98.98 | $97.34 | $98.32 | $98.32 | 2,991,799 |
| 2023-09-18 | $96.67 | $97.38 | $95.89 | $95.92 | $95.92 | 2,523,018 |
| 2023-09-15 | $98.78 | $99.44 | $96.72 | $97.42 | $97.42 | 5,411,616 |
| 2023-09-14 | $98.20 | $100.41 | $97.97 | $99.77 | $99.77 | 4,112,315 |
| 2023-09-13 | $97.77 | $98.66 | $96.80 | $97.35 | $97.35 | 3,310,559 |
| 2023-09-12 | $97.23 | $100.36 | $97.08 | $99.00 | $99.00 | 2,646,174 |
| 2023-09-11 | $98.25 | $98.36 | $94.88 | $97.66 | $97.66 | 2,331,630 |
| 2023-09-08 | $97.15 | $98.60 | $95.91 | $97.35 | $97.35 | 2,783,199 |
| 2023-09-07 | $98.08 | $98.33 | $95.96 | $97.18 | $97.18 | 3,173,104 |
| 2023-09-06 | $97.70 | $99.10 | $96.37 | $98.86 | $98.86 | 3,085,685 |
| 2023-09-05 | $97.71 | $99.20 | $94.56 | $98.96 | $98.96 | 3,053,585 |
| 2023-09-01 | $99.21 | $99.75 | $97.05 | $97.70 | $97.70 | 1,836,903 |
| 2023-08-31 | $98.92 | $99.87 | $98.40 | $98.94 | $98.94 | 2,025,518 |
| 2023-08-30 | $100.50 | $101.00 | $98.72 | $98.94 | $98.94 | 1,794,483 |
| 2023-08-29 | $98.30 | $101.18 | $96.90 | $100.53 | $100.53 | 2,478,666 |
| 2023-08-28 | $100.00 | $100.53 | $98.07 | $98.32 | $98.32 | 1,591,131 |
| 2023-08-25 | $98.90 | $100.37 | $98.18 | $99.77 | $99.77 | 2,328,228 |
| 2023-08-24 | $101.25 | $101.80 | $99.02 | $99.05 | $99.05 | 2,519,848 |
| 2023-08-23 | $99.43 | $103.90 | $98.78 | $102.41 | $102.41 | 3,176,192 |
| 2023-08-22 | $100.00 | $100.21 | $97.59 | $99.36 | $99.36 | 2,677,718 |
| 2023-08-21 | $99.95 | $100.41 | $97.78 | $99.27 | $99.27 | 1,784,531 |
| 2023-08-18 | $98.10 | $100.44 | $97.77 | $99.20 | $99.20 | 2,750,760 |
| 2023-08-17 | $101.77 | $102.24 | $99.50 | $99.53 | $99.53 | 3,100,203 |
| 2023-08-16 | $102.63 | $104.28 | $101.09 | $101.18 | $101.18 | 2,024,552 |
| 2023-08-15 | $103.72 | $104.34 | $102.91 | $103.51 | $103.51 | 1,931,020 |
| 2023-08-14 | $102.68 | $103.76 | $101.51 | $103.75 | $103.75 | 1,708,841 |
| 2023-08-11 | $102.48 | $103.16 | $101.26 | $102.82 | $102.82 | 1,751,783 |
| 2023-08-10 | $104.20 | $104.86 | $102.51 | $103.57 | $103.57 | 1,806,640 |
| 2023-08-09 | $105.93 | $106.41 | $103.07 | $103.17 | $103.17 | 2,086,290 |
| 2023-08-08 | $106.30 | $106.74 | $105.14 | $106.15 | $106.15 | 1,901,138 |
| 2023-08-07 | $104.70 | $108.24 | $104.49 | $108.06 | $108.06 | 3,198,382 |
| 2023-08-04 | $105.00 | $105.75 | $102.70 | $103.92 | $103.92 | 2,127,590 |
| 2023-08-03 | $104.60 | $107.08 | $104.15 | $104.72 | $104.72 | 2,450,064 |
| 2023-08-02 | $106.50 | $107.10 | $104.09 | $105.20 | $105.20 | 4,673,882 |
| 2023-08-01 | $107.06 | $108.70 | $105.56 | $107.44 | $107.44 | 3,249,083 |
| 2023-07-31 | $109.67 | $110.30 | $107.50 | $109.11 | $109.11 | 3,211,147 |
| 2023-07-28 | $111.00 | $112.95 | $108.18 | $108.57 | $108.57 | 4,046,283 |
| 2023-07-27 | $109.00 | $112.08 | $105.75 | $109.68 | $109.68 | 12,693,208 |
| 2023-07-26 | $102.24 | $102.58 | $99.51 | $100.88 | $100.88 | 3,450,974 |
| 2023-07-25 | $102.11 | $102.50 | $100.96 | $101.62 | $101.62 | 2,168,250 |
| 2023-07-24 | $102.17 | $102.94 | $99.94 | $102.93 | $102.93 | 3,169,188 |
| 2023-07-21 | $102.07 | $102.87 | $101.32 | $102.38 | $102.38 | 3,436,720 |
| 2023-07-20 | $99.15 | $102.26 | $98.64 | $101.11 | $101.11 | 3,128,172 |
| 2023-07-19 | $99.17 | $99.48 | $98.16 | $99.41 | $99.41 | 2,529,391 |
| 2023-07-18 | $98.97 | $100.83 | $98.16 | $99.37 | $99.37 | 3,081,491 |
| 2023-07-17 | $97.55 | $99.90 | $97.30 | $98.76 | $98.76 | 2,919,752 |
| 2023-07-14 | $99.36 | $99.55 | $97.38 | $97.76 | $97.76 | 2,846,230 |
| 2023-07-13 | $100.19 | $100.90 | $98.27 | $99.27 | $99.27 | 3,406,075 |
| 2023-07-12 | $102.24 | $102.52 | $99.19 | $99.31 | $99.31 | 4,127,584 |
| 2023-07-11 | $103.27 | $103.41 | $100.52 | $101.28 | $101.28 | 2,390,634 |
| 2023-07-10 | $101.85 | $103.47 | $100.96 | $103.20 | $103.20 | 2,435,594 |
| 2023-07-07 | $101.93 | $103.15 | $101.36 | $102.01 | $102.01 | 1,990,845 |
| 2023-07-06 | $101.38 | $102.32 | $100.67 | $101.77 | $101.77 | 3,050,319 |
| 2023-07-05 | $102.70 | $104.17 | $102.05 | $103.24 | $103.24 | 3,000,529 |
| 2023-07-03 | $103.50 | $103.91 | $102.26 | $103.20 | $103.20 | 1,906,737 |
| 2023-06-30 | $103.03 | $104.75 | $102.63 | $103.74 | $103.74 | 3,653,177 |
| 2023-06-29 | $103.39 | $103.98 | $101.49 | $101.56 | $101.56 | 3,409,418 |
| 2023-06-28 | $101.43 | $105.21 | $101.01 | $103.13 | $103.13 | 4,766,132 |
| 2023-06-27 | $98.22 | $101.72 | $97.91 | $101.43 | $101.43 | 5,630,593 |
| 2023-06-26 | $94.25 | $98.14 | $93.65 | $97.24 | $97.24 | 5,418,224 |
| 2023-06-23 | $96.62 | $98.35 | $96.28 | $97.92 | $97.92 | 4,872,880 |
| 2023-06-22 | $97.21 | $97.69 | $96.65 | $97.41 | $97.41 | 4,791,775 |
| 2023-06-21 | $96.19 | $97.70 | $95.22 | $97.35 | $97.35 | 3,001,621 |
| 2023-06-20 | $94.69 | $96.74 | $94.50 | $96.60 | $96.60 | 2,706,668 |
| 2023-06-16 | $96.55 | $96.67 | $94.83 | $95.30 | $95.30 | 3,913,738 |
| 2023-06-15 | $93.25 | $96.25 | $92.60 | $95.91 | $95.91 | 3,584,403 |
| 2023-06-14 | $95.80 | $96.10 | $93.09 | $94.72 | $94.72 | 4,322,655 |
| 2023-06-13 | $94.00 | $96.62 | $93.08 | $95.80 | $95.80 | 5,862,830 |
| 2023-06-12 | $92.79 | $94.55 | $92.25 | $93.56 | $93.56 | 6,234,664 |
| 2023-06-09 | $91.00 | $92.11 | $90.83 | $91.22 | $91.22 | 5,330,869 |
| 2023-06-08 | $91.00 | $91.57 | $90.11 | $90.24 | $90.24 | 3,214,782 |
| 2023-06-07 | $90.90 | $92.10 | $90.12 | $91.01 | $91.01 | 4,629,714 |
| 2023-06-06 | $87.74 | $90.96 | $87.57 | $90.72 | $90.72 | 5,284,912 |
| 2023-06-05 | $86.19 | $87.90 | $86.00 | $87.60 | $87.60 | 3,198,233 |
| 2023-06-02 | $84.19 | $86.60 | $84.19 | $86.23 | $86.23 | 4,415,782 |
| 2023-06-01 | $80.90 | $83.68 | $80.70 | $83.23 | $83.23 | 4,938,250 |
| 2023-05-31 | $80.65 | $81.11 | $78.50 | $80.97 | $80.97 | 4,081,390 |
| 2023-05-30 | $79.22 | $81.07 | $79.22 | $80.26 | $80.26 | 2,920,492 |
| 2023-05-26 | $78.49 | $79.18 | $78.05 | $79.00 | $79.00 | 1,972,767 |
| 2023-05-25 | $78.40 | $79.66 | $77.14 | $77.90 | $77.90 | 2,854,376 |
| 2023-05-24 | $77.65 | $78.00 | $76.31 | $77.26 | $77.26 | 3,481,054 |
| 2023-05-23 | $79.76 | $81.06 | $78.53 | $78.85 | $78.85 | 3,185,667 |
| 2023-05-22 | $80.00 | $81.16 | $78.97 | $80.33 | $80.33 | 3,543,658 |
| 2023-05-19 | $80.10 | $80.10 | $78.83 | $79.60 | $79.60 | 2,286,933 |
| 2023-05-18 | $79.09 | $80.23 | $78.72 | $80.13 | $80.13 | 2,617,928 |
| 2023-05-17 | $77.45 | $80.08 | $77.41 | $79.59 | $79.59 | 7,319,022 |
| 2023-05-16 | $77.00 | $77.75 | $75.62 | $76.46 | $76.46 | 2,813,351 |
| 2023-05-15 | $75.12 | $76.78 | $74.93 | $76.12 | $76.12 | 2,064,821 |
| 2023-05-12 | $76.13 | $76.59 | $73.93 | $75.11 | $75.11 | 2,369,116 |
| 2023-05-11 | $76.75 | $77.94 | $76.08 | $76.35 | $76.35 | 2,325,728 |
| 2023-05-10 | $77.72 | $77.95 | $75.83 | $77.16 | $77.16 | 3,039,987 |
| 2023-05-09 | $77.87 | $77.87 | $76.25 | $76.96 | $76.96 | 4,045,796 |
| 2023-05-08 | $76.58 | $78.38 | $75.09 | $78.35 | $78.35 | 5,377,395 |
| 2023-05-05 | $73.19 | $75.99 | $72.44 | $75.61 | $75.61 | 5,900,097 |
| 2023-05-04 | $73.20 | $73.44 | $70.58 | $71.88 | $71.88 | 10,164,675 |
| 2023-05-03 | $67.88 | $68.94 | $67.05 | $67.08 | $67.08 | 4,288,589 |
| 2023-05-02 | $66.50 | $68.00 | $66.01 | $67.81 | $67.81 | 3,703,210 |
| 2023-05-01 | $65.52 | $68.74 | $65.10 | $66.98 | $66.98 | 5,410,795 |
| 2023-04-28 | $62.58 | $66.05 | $62.15 | $65.43 | $65.43 | 5,585,186 |
| 2023-04-27 | $60.38 | $61.86 | $59.38 | $61.66 | $61.66 | 2,974,642 |
| 2023-04-26 | $61.28 | $61.49 | $59.37 | $59.56 | $59.56 | 3,538,122 |
| 2023-04-25 | $61.63 | $62.00 | $60.25 | $60.39 | $60.39 | 2,536,981 |
| 2023-04-24 | $62.82 | $63.35 | $61.54 | $62.41 | $62.41 | 2,269,999 |
| 2023-04-21 | $62.09 | $63.05 | $61.16 | $63.02 | $63.02 | 2,556,279 |
| 2023-04-20 | $63.58 | $63.77 | $61.99 | $62.23 | $62.23 | 2,190,302 |
| 2023-04-19 | $64.13 | $64.80 | $62.69 | $64.47 | $64.47 | 2,799,910 |
| 2023-04-18 | $63.28 | $64.46 | $62.96 | $64.45 | $64.45 | 2,415,644 |
| 2023-04-17 | $61.82 | $63.16 | $61.42 | $63.16 | $63.16 | 2,348,663 |
| 2023-04-14 | $61.86 | $63.02 | $61.53 | $61.95 | $61.95 | 2,254,423 |
| 2023-04-13 | $62.07 | $62.26 | $61.12 | $61.91 | $61.91 | 2,786,904 |
| 2023-04-12 | $63.93 | $64.36 | $61.48 | $61.58 | $61.58 | 2,954,406 |
| 2023-04-11 | $62.58 | $63.63 | $61.81 | $63.44 | $63.44 | 2,383,933 |
| 2023-04-10 | $60.72 | $62.46 | $60.55 | $62.35 | $62.35 | 2,821,113 |
| 2023-04-06 | $62.30 | $62.33 | $60.71 | $61.28 | $61.28 | 3,084,692 |
| 2023-04-05 | $63.31 | $63.97 | $61.75 | $61.99 | $61.99 | 2,607,726 |
| 2023-04-04 | $64.95 | $64.95 | $62.06 | $63.80 | $63.80 | 2,595,068 |
| 2023-04-03 | $64.25 | $65.30 | $63.66 | $64.25 | $64.25 | 2,444,651 |
| 2023-03-31 | $64.85 | $65.65 | $64.78 | $65.30 | $65.30 | 2,326,347 |
| 2023-03-30 | $65.10 | $65.58 | $64.43 | $64.72 | $64.72 | 2,669,795 |
| 2023-03-29 | $63.10 | $64.20 | $62.67 | $64.15 | $64.15 | 4,027,974 |
| 2023-03-28 | $60.70 | $62.81 | $60.70 | $61.87 | $61.87 | 2,863,092 |
| 2023-03-27 | $62.30 | $63.50 | $60.10 | $60.49 | $60.49 | 3,671,756 |
| 2023-03-24 | $60.80 | $61.34 | $59.53 | $60.85 | $60.85 | 3,979,233 |
| 2023-03-23 | $61.22 | $62.54 | $60.29 | $61.75 | $61.75 | 4,243,842 |
| 2023-03-22 | $63.01 | $63.59 | $60.71 | $60.75 | $60.75 | 4,380,947 |
| 2023-03-21 | $63.30 | $64.29 | $63.03 | $63.39 | $63.39 | 4,113,466 |
| 2023-03-20 | $61.98 | $62.96 | $61.09 | $61.35 | $61.35 | 3,755,655 |
| 2023-03-17 | $64.35 | $64.77 | $61.76 | $61.88 | $61.88 | 4,867,327 |
| 2023-03-16 | $60.72 | $65.25 | $60.35 | $64.87 | $64.87 | 4,607,734 |
| 2023-03-15 | $62.51 | $62.99 | $60.24 | $62.06 | $62.06 | 5,749,093 |
| 2023-03-14 | $66.47 | $66.67 | $64.24 | $64.57 | $64.57 | 4,137,109 |
| 2023-03-13 | $64.82 | $65.61 | $63.08 | $64.21 | $64.21 | 5,875,557 |
| 2023-03-10 | $68.38 | $68.88 | $64.94 | $66.86 | $66.86 | 5,198,237 |
| 2023-03-09 | $71.75 | $72.00 | $67.90 | $68.25 | $68.25 | 4,249,369 |
| 2023-03-08 | $73.26 | $73.51 | $71.04 | $72.20 | $72.20 | 2,950,813 |
| 2023-03-07 | $74.16 | $75.17 | $73.10 | $73.26 | $73.26 | 2,220,810 |
| 2023-03-06 | $74.08 | $75.83 | $73.73 | $74.16 | $74.16 | 3,287,998 |
| 2023-03-03 | $72.74 | $74.39 | $72.00 | $74.02 | $74.02 | 3,094,138 |
| 2023-03-02 | $70.80 | $72.04 | $69.77 | $71.97 | $71.97 | 2,315,883 |
| 2023-03-01 | $70.84 | $72.22 | $70.62 | $71.50 | $71.50 | 2,326,880 |
| 2023-02-28 | $71.19 | $71.45 | $69.68 | $70.64 | $70.64 | 3,662,313 |
| 2023-02-27 | $71.50 | $72.59 | $71.15 | $72.04 | $72.04 | 2,459,680 |
| 2023-02-24 | $70.17 | $70.65 | $69.10 | $70.17 | $70.17 | 2,875,104 |
| 2023-02-23 | $72.42 | $72.58 | $70.62 | $71.71 | $71.71 | 2,066,617 |
| 2023-02-22 | $71.60 | $72.74 | $71.09 | $71.51 | $71.51 | 2,044,608 |
| 2023-02-21 | $72.00 | $73.60 | $71.38 | $71.76 | $71.76 | 2,982,767 |
| 2023-02-17 | $73.39 | $73.71 | $72.53 | $73.03 | $73.03 | 2,019,588 |
| 2023-02-16 | $74.99 | $75.08 | $73.57 | $73.90 | $73.90 | 3,212,931 |
| 2023-02-15 | $75.00 | $76.00 | $73.86 | $75.75 | $75.75 | 2,611,281 |
| 2023-02-14 | $73.80 | $75.73 | $73.33 | $75.37 | $75.37 | 3,517,699 |
| 2023-02-13 | $71.74 | $74.16 | $71.59 | $73.99 | $73.99 | 2,959,103 |
| 2023-02-10 | $72.73 | $72.96 | $70.86 | $71.64 | $71.64 | 4,147,262 |
| 2023-02-09 | $75.47 | $76.30 | $72.87 | $73.53 | $73.53 | 5,147,627 |
| 2023-02-08 | $74.40 | $75.46 | $72.12 | $74.51 | $74.51 | 8,118,279 |
| 2023-02-07 | $72.40 | $75.78 | $70.13 | $74.01 | $74.01 | 15,165,724 |
| 2023-02-06 | $67.79 | $69.50 | $67.49 | $69.09 | $69.09 | 3,973,016 |
| 2023-02-03 | $68.08 | $69.39 | $67.61 | $68.44 | $68.44 | 3,062,855 |
| 2023-02-02 | $68.14 | $70.18 | $67.60 | $69.34 | $69.34 | 4,233,302 |
| 2023-02-01 | $65.00 | $67.45 | $64.25 | $67.27 | $67.27 | 3,601,514 |
| 2023-01-31 | $63.85 | $64.96 | $63.07 | $64.94 | $64.94 | 2,566,741 |
| 2023-01-30 | $62.90 | $64.72 | $62.55 | $63.01 | $63.01 | 2,638,423 |
| 2023-01-27 | $64.00 | $64.60 | $63.29 | $63.81 | $63.81 | 3,024,435 |
| 2023-01-26 | $64.53 | $64.70 | $62.98 | $63.93 | $63.93 | 2,552,411 |
| 2023-01-25 | $62.89 | $63.95 | $61.84 | $63.88 | $63.88 | 2,537,258 |
| 2023-01-24 | $62.69 | $64.72 | $62.67 | $63.98 | $63.98 | 3,012,881 |
| 2023-01-23 | $63.32 | $63.87 | $62.95 | $63.38 | $63.38 | 3,254,368 |
| 2023-01-20 | $61.54 | $63.41 | $61.16 | $62.99 | $62.99 | 3,564,654 |
| 2023-01-19 | $61.05 | $61.68 | $59.94 | $60.78 | $60.78 | 4,072,521 |
| 2023-01-18 | $65.00 | $65.26 | $61.86 | $62.22 | $62.22 | 4,063,728 |
| 2023-01-17 | $63.55 | $64.49 | $62.76 | $64.16 | $64.16 | 4,217,035 |
| 2023-01-13 | $61.60 | $63.53 | $61.44 | $63.48 | $63.48 | 4,459,806 |
| 2023-01-12 | $60.10 | $63.37 | $59.39 | $62.44 | $62.44 | 7,654,427 |
| 2023-01-11 | $59.23 | $59.68 | $58.50 | $59.20 | $59.20 | 4,078,559 |
| 2023-01-10 | $57.76 | $59.22 | $57.07 | $58.93 | $58.93 | 4,299,934 |
| 2023-01-09 | $55.86 | $57.45 | $55.09 | $57.29 | $57.29 | 5,368,417 |
| 2023-01-06 | $53.77 | $55.14 | $53.31 | $54.99 | $54.99 | 3,117,928 |
| 2023-01-05 | $50.99 | $53.85 | $50.76 | $53.38 | $53.38 | 4,466,695 |
| 2023-01-04 | $49.30 | $52.95 | $48.88 | $52.64 | $52.64 | 4,585,919 |
| 2023-01-03 | $50.54 | $50.87 | $48.68 | $48.71 | $48.71 | 2,963,030 |
| 2022-12-30 | $49.04 | $49.72 | $48.69 | $49.43 | $49.43 | 2,007,125 |
| 2022-12-29 | $48.31 | $50.24 | $47.94 | $49.80 | $49.80 | 3,246,292 |
| 2022-12-28 | $48.74 | $49.29 | $47.91 | $48.00 | $48.00 | 2,592,245 |
| 2022-12-27 | $49.46 | $50.33 | $48.73 | $48.90 | $48.90 | 2,564,682 |
| 2022-12-23 | $49.44 | $50.03 | $48.40 | $49.79 | $49.79 | 2,390,025 |
| 2022-12-22 | $51.10 | $51.49 | $48.35 | $49.50 | $49.50 | 4,270,024 |
| 2022-12-21 | $51.25 | $53.61 | $50.89 | $51.81 | $51.81 | 4,706,042 |
| 2022-12-20 | $51.04 | $52.30 | $50.70 | $50.88 | $50.88 | 3,424,464 |
| 2022-12-19 | $53.50 | $53.50 | $50.79 | $51.47 | $51.47 | 3,762,589 |
| 2022-12-16 | $53.79 | $54.93 | $53.02 | $53.41 | $53.41 | 3,820,596 |
| 2022-12-15 | $54.21 | $55.15 | $53.72 | $54.66 | $54.66 | 3,974,401 |
| 2022-12-14 | $55.77 | $56.33 | $54.17 | $55.28 | $55.28 | 4,581,326 |
| 2022-12-13 | $59.80 | $60.16 | $55.09 | $55.76 | $55.76 | 3,967,156 |
| 2022-12-12 | $56.00 | $57.05 | $54.81 | $57.00 | $57.00 | 3,139,365 |
| 2022-12-09 | $57.25 | $57.55 | $56.17 | $56.21 | $56.21 | 1,989,637 |
| 2022-12-08 | $57.60 | $58.42 | $56.56 | $57.09 | $57.09 | 2,195,012 |
| 2022-12-07 | $57.64 | $58.49 | $56.05 | $56.54 | $56.54 | 3,118,391 |
| 2022-12-06 | $57.82 | $58.69 | $56.25 | $57.63 | $57.63 | 4,813,868 |
| 2022-12-05 | $59.60 | $61.56 | $59.16 | $59.42 | $59.42 | 3,809,602 |
| 2022-12-02 | $59.60 | $60.85 | $59.10 | $60.51 | $60.51 | 2,948,534 |
| 2022-12-01 | $60.39 | $61.78 | $60.36 | $60.91 | $60.91 | 4,022,310 |
| 2022-11-30 | $59.94 | $60.29 | $58.07 | $59.93 | $59.93 | 4,226,597 |
| 2022-11-29 | $58.35 | $60.34 | $58.34 | $59.93 | $59.93 | 2,676,202 |
| 2022-11-28 | $59.12 | $59.92 | $57.98 | $58.10 | $58.10 | 2,538,538 |
| 2022-11-25 | $59.34 | $60.31 | $59.07 | $59.68 | $59.68 | 1,075,830 |
| 2022-11-23 | $58.70 | $59.43 | $57.86 | $59.34 | $59.34 | 2,242,546 |
| 2022-11-22 | $58.91 | $59.78 | $57.53 | $58.80 | $58.80 | 2,827,140 |
| 2022-11-21 | $58.61 | $59.00 | $57.16 | $58.76 | $58.76 | 3,324,456 |
| 2022-11-18 | $59.09 | $60.10 | $57.36 | $58.69 | $58.69 | 3,996,119 |
| 2022-11-17 | $58.67 | $58.90 | $57.05 | $57.81 | $57.81 | 5,589,306 |
| 2022-11-16 | $58.47 | $60.56 | $58.01 | $60.14 | $60.14 | 4,978,732 |
| 2022-11-15 | $59.90 | $61.37 | $59.62 | $60.68 | $60.68 | 6,670,514 |
| 2022-11-14 | $59.17 | $59.83 | $57.52 | $58.07 | $58.07 | 5,712,763 |
| 2022-11-11 | $58.36 | $59.47 | $57.00 | $58.48 | $58.48 | 5,152,130 |
| 2022-11-10 | $55.01 | $57.98 | $55.01 | $57.72 | $57.72 | 6,429,768 |
| 2022-11-09 | $53.56 | $53.80 | $52.30 | $52.53 | $52.53 | 4,301,920 |
| 2022-11-08 | $52.54 | $54.92 | $52.52 | $54.31 | $54.31 | 6,970,555 |
| 2022-11-07 | $55.29 | $55.61 | $51.73 | $52.01 | $52.01 | 5,505,115 |
| 2022-11-04 | $55.99 | $56.45 | $53.22 | $54.70 | $54.70 | 7,142,295 |
| 2022-11-03 | $46.16 | $54.20 | $45.80 | $53.77 | $53.77 | 14,431,786 |
| 2022-11-02 | $51.50 | $52.46 | $49.51 | $49.66 | $49.66 | 6,794,768 |
| 2022-11-01 | $54.90 | $55.05 | $51.98 | $51.98 | $51.98 | 6,661,407 |
| 2022-10-31 | $53.44 | $54.27 | $51.85 | $53.38 | $53.38 | 5,400,216 |
| 2022-10-28 | $50.15 | $52.80 | $49.83 | $52.67 | $52.67 | 4,513,237 |
| 2022-10-27 | $51.38 | $52.05 | $50.11 | $50.32 | $50.32 | 3,981,936 |
| 2022-10-26 | $50.67 | $52.95 | $50.39 | $50.70 | $50.70 | 5,719,563 |
| 2022-10-25 | $49.62 | $51.06 | $49.15 | $50.90 | $50.90 | 6,711,020 |
| 2022-10-24 | $49.21 | $49.98 | $47.74 | $49.73 | $49.73 | 6,739,870 |
| 2022-10-21 | $47.16 | $49.35 | $46.50 | $49.20 | $49.20 | 5,793,149 |
| 2022-10-20 | $46.81 | $48.98 | $46.81 | $47.52 | $47.52 | 5,341,669 |
| 2022-10-19 | $47.94 | $48.72 | $46.44 | $46.69 | $46.69 | 6,063,088 |
| 2022-10-18 | $46.97 | $49.12 | $46.97 | $48.52 | $48.52 | 10,644,374 |
| 2022-10-17 | $46.00 | $46.43 | $44.76 | $45.11 | $45.11 | 5,578,404 |
| 2022-10-14 | $45.88 | $46.50 | $44.51 | $44.61 | $44.61 | 6,883,629 |
| 2022-10-13 | $44.00 | $45.99 | $43.52 | $44.75 | $44.75 | 10,501,131 |
| 2022-10-12 | $41.04 | $45.65 | $40.27 | $45.36 | $45.36 | 11,577,765 |
| 2022-10-11 | $41.12 | $41.59 | $38.84 | $40.69 | $40.69 | 7,361,908 |
| 2022-10-10 | $43.45 | $43.86 | $40.21 | $41.00 | $41.00 | 6,049,668 |
| 2022-10-07 | $43.60 | $44.25 | $42.55 | $43.60 | $43.60 | 7,890,006 |
| 2022-10-06 | $43.18 | $45.50 | $42.61 | $44.02 | $44.02 | 8,792,273 |
| 2022-10-05 | $42.12 | $43.78 | $41.47 | $43.47 | $43.47 | 8,812,493 |
| 2022-10-04 | $38.87 | $44.01 | $38.68 | $43.85 | $43.85 | 14,696,041 |
| 2022-10-03 | $38.43 | $39.36 | $36.92 | $37.59 | $37.59 | 10,575,723 |
| 2022-09-30 | $41.37 | $41.94 | $37.72 | $37.90 | $37.90 | 20,527,468 |
| 2022-09-29 | $46.12 | $46.28 | $43.33 | $43.64 | $43.64 | 9,656,316 |
| 2022-09-28 | $45.90 | $47.65 | $45.45 | $47.39 | $47.39 | 6,787,843 |
| 2022-09-27 | $45.66 | $47.75 | $44.75 | $45.76 | $45.76 | 7,913,372 |
| 2022-09-26 | $44.90 | $46.28 | $43.99 | $44.04 | $44.04 | 6,800,663 |
| 2022-09-23 | $45.49 | $46.04 | $43.27 | $44.42 | $44.42 | 10,934,165 |
| 2022-09-22 | $47.12 | $48.55 | $46.18 | $47.00 | $47.00 | 8,296,884 |
| 2022-09-21 | $49.04 | $49.45 | $45.91 | $46.76 | $46.76 | 9,610,571 |
| 2022-09-20 | $50.71 | $51.48 | $48.85 | $49.49 | $49.49 | 6,120,585 |
| 2022-09-19 | $49.96 | $52.42 | $49.89 | $50.73 | $50.73 | 6,233,664 |
| 2022-09-16 | $49.76 | $51.04 | $48.82 | $50.44 | $50.44 | 8,034,815 |
| 2022-09-15 | $48.88 | $52.11 | $48.88 | $50.83 | $50.83 | 9,175,737 |
| 2022-09-14 | $46.89 | $49.01 | $45.93 | $48.94 | $48.94 | 6,103,885 |
| 2022-09-13 | $45.66 | $47.41 | $45.45 | $46.44 | $46.44 | 7,617,313 |
| 2022-09-12 | $48.13 | $48.84 | $47.13 | $48.04 | $48.04 | 7,679,761 |
| 2022-09-09 | $45.87 | $47.63 | $45.66 | $47.24 | $47.24 | 7,788,608 |
| 2022-09-08 | $42.82 | $45.18 | $42.60 | $45.16 | $45.16 | 6,233,675 |
| 2022-09-07 | $41.66 | $44.06 | $41.66 | $43.79 | $43.79 | 5,491,559 |
| 2022-09-06 | $41.91 | $42.61 | $40.19 | $41.83 | $41.83 | 5,063,585 |
| 2022-09-02 | $42.01 | $42.36 | $40.38 | $41.00 | $41.00 | 4,386,907 |
| 2022-09-01 | $40.10 | $41.01 | $38.80 | $40.92 | $40.92 | 5,102,828 |
| 2022-08-31 | $42.82 | $42.94 | $40.53 | $40.85 | $40.85 | 5,404,954 |
| 2022-08-30 | $43.15 | $43.99 | $40.84 | $41.74 | $41.74 | 5,806,507 |
| 2022-08-29 | $41.40 | $42.92 | $41.10 | $42.19 | $42.19 | 4,572,590 |
| 2022-08-26 | $43.99 | $44.93 | $42.28 | $42.30 | $42.30 | 6,261,102 |
| 2022-08-25 | $42.48 | $44.64 | $42.37 | $44.12 | $44.12 | 7,858,561 |
| 2022-08-24 | $39.01 | $41.99 | $38.93 | $41.94 | $41.94 | 6,559,281 |
| 2022-08-23 | $38.25 | $39.60 | $38.23 | $38.96 | $38.96 | 5,466,812 |
| 2022-08-22 | $38.33 | $38.44 | $37.72 | $37.78 | $37.78 | 7,155,201 |
| 2022-08-19 | $40.73 | $41.07 | $39.02 | $39.65 | $39.65 | 6,228,094 |
| 2022-08-18 | $41.68 | $41.87 | $40.55 | $41.81 | $41.81 | 3,676,335 |
| 2022-08-17 | $42.76 | $43.11 | $41.20 | $41.86 | $41.86 | 6,184,139 |
| 2022-08-16 | $42.30 | $44.41 | $41.62 | $44.08 | $44.08 | 7,460,203 |
| 2022-08-15 | $41.90 | $43.03 | $41.37 | $42.39 | $42.39 | 5,048,525 |
| 2022-08-12 | $42.02 | $42.53 | $41.63 | $42.37 | $42.37 | 5,767,985 |
| 2022-08-11 | $43.35 | $43.93 | $41.36 | $41.72 | $41.72 | 7,516,678 |
| 2022-08-10 | $39.82 | $42.53 | $39.42 | $41.68 | $41.68 | 9,254,260 |
| 2022-08-09 | $38.92 | $39.40 | $37.29 | $37.97 | $37.97 | 6,013,532 |
| 2022-08-08 | $40.45 | $42.25 | $39.98 | $40.23 | $40.23 | 7,461,147 |
| 2022-08-05 | $38.76 | $40.96 | $38.36 | $39.67 | $39.67 | 6,861,086 |
| 2022-08-04 | $39.12 | $39.76 | $38.09 | $39.45 | $39.45 | 8,229,539 |
| 2022-08-03 | $37.05 | $39.09 | $36.96 | $38.84 | $38.84 | 10,724,284 |
| 2022-08-02 | $35.40 | $37.75 | $35.10 | $36.66 | $36.66 | 16,074,485 |
| 2022-08-01 | $36.77 | $37.30 | $34.51 | $35.79 | $35.79 | 23,159,498 |
| 2022-07-29 | $37.00 | $38.75 | $36.39 | $38.71 | $38.71 | 6,717,561 |
| 2022-07-28 | $36.36 | $38.29 | $35.35 | $37.86 | $37.86 | 10,542,580 |
| 2022-07-27 | $34.12 | $34.95 | $33.53 | $34.91 | $34.91 | 7,185,766 |
| 2022-07-26 | $34.07 | $34.17 | $33.00 | $33.12 | $33.12 | 4,363,765 |
| 2022-07-25 | $34.90 | $34.98 | $33.31 | $34.42 | $34.42 | 4,806,203 |
| 2022-07-22 | $36.46 | $36.46 | $34.44 | $34.87 | $34.87 | 6,227,533 |
| 2022-07-21 | $35.98 | $36.50 | $35.05 | $35.75 | $35.75 | 10,386,623 |
| 2022-07-20 | $36.27 | $39.09 | $36.10 | $38.96 | $38.96 | 7,494,830 |
| 2022-07-19 | $35.75 | $36.86 | $35.65 | $36.36 | $36.36 | 7,958,418 |
| 2022-07-18 | $33.94 | $35.82 | $33.94 | $34.36 | $34.36 | 8,297,351 |
| 2022-07-15 | $31.83 | $32.78 | $31.10 | $32.76 | $32.76 | 5,724,537 |
| 2022-07-14 | $31.96 | $32.71 | $31.09 | $31.28 | $31.28 | 6,283,149 |
| 2022-07-13 | $32.24 | $33.23 | $31.76 | $32.62 | $32.62 | 5,790,265 |
| 2022-07-12 | $32.40 | $34.03 | $32.01 | $33.33 | $33.33 | 7,652,833 |
| 2022-07-11 | $33.97 | $34.07 | $32.26 | $32.59 | $32.59 | 5,921,340 |
| 2022-07-08 | $35.22 | $35.87 | $33.89 | $34.44 | $34.44 | 5,903,084 |
| 2022-07-07 | $34.42 | $35.83 | $34.27 | $35.50 | $35.50 | 7,575,250 |
| 2022-07-06 | $36.00 | $36.70 | $33.67 | $33.69 | $33.69 | 7,568,981 |
| 2022-07-05 | $33.97 | $36.48 | $32.64 | $36.30 | $36.30 | 9,226,673 |
| 2022-07-01 | $34.87 | $35.84 | $34.07 | $35.29 | $35.29 | 6,907,071 |
| 2022-06-30 | $35.18 | $35.48 | $33.00 | $34.91 | $34.91 | 9,465,153 |
| 2022-06-29 | $38.72 | $38.75 | $35.55 | $36.02 | $36.02 | 11,802,386 |
| 2022-06-28 | $40.71 | $42.81 | $39.97 | $40.14 | $40.14 | 6,086,348 |
| 2022-06-27 | $41.74 | $41.84 | $38.93 | $40.33 | $40.33 | 7,084,768 |
| 2022-06-24 | $36.56 | $41.80 | $36.08 | $41.76 | $41.76 | 12,593,533 |
| 2022-06-23 | $36.47 | $36.96 | $34.86 | $36.07 | $36.07 | 6,033,856 |
| 2022-06-22 | $36.31 | $37.72 | $36.03 | $36.69 | $36.69 | 5,529,996 |
| 2022-06-21 | $37.82 | $38.00 | $36.41 | $37.03 | $37.03 | 7,083,175 |
| 2022-06-17 | $35.51 | $37.46 | $34.10 | $37.30 | $37.30 | 11,847,432 |
| 2022-06-16 | $38.36 | $38.52 | $34.84 | $35.16 | $35.16 | 10,053,108 |
| 2022-06-15 | $39.92 | $40.41 | $38.80 | $39.69 | $39.69 | 8,618,221 |
| 2022-06-14 | $41.89 | $42.17 | $39.00 | $39.49 | $39.49 | 6,804,351 |
| 2022-06-13 | $44.17 | $44.22 | $40.92 | $41.30 | $41.30 | 7,564,048 |
| 2022-06-10 | $48.05 | $49.47 | $45.62 | $45.75 | $45.75 | 9,518,525 |
| 2022-06-09 | $53.70 | $53.73 | $49.35 | $49.37 | $49.37 | 6,632,431 |
| 2022-06-08 | $55.75 | $56.46 | $53.78 | $53.83 | $53.83 | 4,832,888 |
| 2022-06-07 | $55.76 | $57.19 | $55.43 | $56.74 | $56.74 | 5,169,079 |
| 2022-06-06 | $57.01 | $57.47 | $55.90 | $56.80 | $56.80 | 1,827,926 |
| 2022-06-03 | $56.69 | $57.25 | $55.52 | $56.33 | $56.33 | 3,359,802 |
| 2022-06-02 | $55.51 | $57.79 | $55.30 | $57.75 | $57.75 | 3,029,211 |
| 2022-06-01 | $58.09 | $59.13 | $54.55 | $55.57 | $55.57 | 3,664,188 |
| 2022-05-31 | $57.78 | $58.82 | $57.42 | $58.07 | $58.07 | 4,566,088 |
| 2022-05-27 | $56.25 | $58.21 | $56.25 | $58.19 | $58.19 | 4,039,431 |
| 2022-05-26 | $52.00 | $56.17 | $51.91 | $55.53 | $55.53 | 5,499,999 |
| 2022-05-25 | $49.12 | $51.72 | $48.90 | $51.09 | $51.09 | 5,925,240 |
| 2022-05-24 | $54.39 | $54.51 | $49.17 | $49.73 | $49.73 | 6,000,226 |
| 2022-05-23 | $55.41 | $56.19 | $53.57 | $55.38 | $55.38 | 3,406,939 |
| 2022-05-20 | $58.10 | $59.00 | $53.58 | $55.41 | $55.41 | 4,851,896 |
| 2022-05-19 | $58.60 | $59.79 | $57.27 | $57.43 | $57.43 | 5,054,557 |
| 2022-05-18 | $62.12 | $63.16 | $58.95 | $59.60 | $59.60 | 3,197,669 |
| 2022-05-17 | $63.10 | $64.46 | $61.90 | $63.92 | $63.92 | 3,103,329 |
| 2022-05-16 | $61.56 | $63.04 | $61.13 | $61.39 | $61.39 | 3,496,167 |
| 2022-05-13 | $59.17 | $62.57 | $58.68 | $61.63 | $61.63 | 4,633,581 |
| 2022-05-12 | $58.65 | $60.34 | $56.15 | $57.78 | $57.78 | 5,533,853 |
| 2022-05-11 | $61.34 | $64.54 | $59.82 | $59.94 | $59.94 | 4,238,200 |
| 2022-05-10 | $65.80 | $66.27 | $60.07 | $60.92 | $60.92 | 5,050,891 |
| 2022-05-09 | $68.73 | $68.73 | $61.16 | $61.41 | $61.41 | 5,978,162 |
| 2022-05-06 | $72.54 | $73.20 | $69.75 | $69.85 | $69.85 | 3,808,242 |
| 2022-05-05 | $77.59 | $78.97 | $72.95 | $73.59 | $73.59 | 4,510,551 |
| 2022-05-04 | $77.72 | $78.12 | $74.08 | $77.81 | $77.81 | 3,754,227 |
| 2022-05-03 | $79.00 | $79.29 | $76.31 | $77.60 | $77.60 | 2,406,695 |
| 2022-05-02 | $77.77 | $78.80 | $76.14 | $78.38 | $78.38 | 3,003,287 |
| 2022-04-29 | $80.60 | $81.51 | $77.12 | $77.73 | $77.73 | 2,861,496 |
| 2022-04-28 | $80.94 | $81.33 | $78.61 | $80.69 | $80.69 | 2,386,882 |
| 2022-04-27 | $78.80 | $80.43 | $77.85 | $79.60 | $79.60 | 2,029,793 |
| 2022-04-26 | $81.90 | $82.15 | $78.58 | $78.67 | $78.67 | 2,312,353 |
| 2022-04-25 | $80.07 | $82.47 | $79.65 | $82.38 | $82.38 | 2,632,794 |
| 2022-04-22 | $83.00 | $83.70 | $81.13 | $81.72 | $81.72 | 1,900,291 |
| 2022-04-21 | $87.05 | $87.68 | $83.09 | $83.40 | $83.40 | 4,374,106 |
| 2022-04-20 | $84.48 | $85.98 | $84.00 | $84.35 | $84.35 | 1,784,823 |
| 2022-04-19 | $82.03 | $84.90 | $82.03 | $84.48 | $84.48 | 2,438,045 |
| 2022-04-18 | $81.97 | $82.93 | $80.99 | $81.32 | $81.32 | 1,514,001 |
| 2022-04-14 | $82.50 | $84.89 | $82.35 | $82.58 | $82.58 | 2,276,849 |
| 2022-04-13 | $80.19 | $82.54 | $80.12 | $81.97 | $81.97 | 2,497,388 |
| 2022-04-12 | $79.39 | $80.28 | $78.48 | $78.78 | $78.78 | 1,934,873 |
| 2022-04-11 | $77.00 | $79.98 | $76.53 | $78.75 | $78.75 | 1,829,533 |
| 2022-04-08 | $78.99 | $79.16 | $77.05 | $77.86 | $77.86 | 1,999,568 |
| 2022-04-07 | $80.11 | $80.30 | $76.79 | $79.19 | $79.19 | 3,077,224 |
| 2022-04-06 | $81.95 | $82.04 | $78.83 | $80.30 | $80.30 | 3,155,647 |
| 2022-04-05 | $85.91 | $87.62 | $82.94 | $83.44 | $83.44 | 3,616,075 |
| 2022-04-04 | $83.22 | $83.77 | $82.13 | $83.42 | $83.42 | 2,246,173 |
| 2022-04-01 | $84.34 | $84.51 | $82.56 | $83.66 | $83.66 | 2,556,884 |
| 2022-03-31 | $81.46 | $85.40 | $81.46 | $83.78 | $83.78 | 5,446,763 |
| 2022-03-30 | $80.40 | $81.69 | $79.86 | $81.48 | $81.48 | 3,419,673 |
| 2022-03-29 | $80.00 | $81.20 | $79.03 | $80.95 | $80.95 | 3,383,401 |
| 2022-03-28 | $77.29 | $78.76 | $76.90 | $78.54 | $78.54 | 1,992,639 |
| 2022-03-25 | $76.87 | $77.80 | $76.35 | $76.94 | $76.94 | 2,791,826 |
| 2022-03-24 | $75.72 | $77.00 | $74.99 | $76.87 | $76.87 | 2,455,015 |
| 2022-03-23 | $76.00 | $77.08 | $75.09 | $75.46 | $75.46 | 3,186,795 |
| 2022-03-22 | $75.73 | $77.75 | $74.99 | $76.90 | $76.90 | 3,100,389 |
| 2022-03-21 | $75.30 | $75.84 | $74.25 | $75.65 | $75.65 | 3,156,453 |
| 2022-03-18 | $74.51 | $76.85 | $73.59 | $76.18 | $76.18 | 4,145,355 |
| 2022-03-17 | $72.45 | $74.96 | $71.82 | $74.96 | $74.96 | 2,736,491 |
| 2022-03-16 | $72.01 | $74.72 | $71.65 | $74.55 | $74.55 | 4,872,968 |
| 2022-03-15 | $69.39 | $71.73 | $68.99 | $70.70 | $70.70 | 3,836,187 |
| 2022-03-14 | $68.12 | $70.45 | $66.50 | $68.12 | $68.12 | 3,950,140 |
| 2022-03-11 | $70.44 | $70.44 | $68.29 | $68.43 | $68.43 | 2,844,047 |
| 2022-03-10 | $67.00 | $70.97 | $66.17 | $69.52 | $69.52 | 4,325,651 |
| 2022-03-09 | $68.51 | $70.48 | $67.25 | $68.06 | $68.06 | 4,942,554 |
| 2022-03-08 | $64.78 | $67.07 | $61.45 | $64.54 | $64.54 | 6,770,514 |
| 2022-03-07 | $68.31 | $69.48 | $63.05 | $63.28 | $63.28 | 9,472,680 |
| 2022-03-04 | $70.00 | $71.02 | $68.21 | $69.60 | $69.60 | 5,650,361 |
| 2022-03-03 | $76.09 | $77.18 | $71.64 | $71.85 | $71.85 | 5,136,762 |
| 2022-03-02 | $74.73 | $75.98 | $73.86 | $75.45 | $75.45 | 4,290,115 |
| 2022-03-01 | $79.47 | $79.47 | $73.05 | $73.67 | $73.67 | 7,786,628 |
| 2022-02-28 | $81.87 | $82.20 | $79.10 | $80.72 | $80.72 | 4,949,446 |
| 2022-02-25 | $82.01 | $83.87 | $80.75 | $83.76 | $83.76 | 3,125,752 |
| 2022-02-24 | $75.73 | $81.59 | $75.55 | $81.38 | $81.38 | 4,650,298 |
| 2022-02-23 | $84.12 | $84.55 | $79.82 | $80.05 | $80.05 | 4,613,821 |
| 2022-02-22 | $82.29 | $84.77 | $82.00 | $83.05 | $83.05 | 3,468,505 |
| 2022-02-18 | $84.59 | $85.34 | $82.96 | $83.69 | $83.69 | 3,985,238 |
| 2022-02-17 | $85.44 | $86.26 | $84.54 | $85.14 | $85.14 | 2,697,452 |
| 2022-02-16 | $85.84 | $88.80 | $85.50 | $87.06 | $87.06 | 4,238,909 |
| 2022-02-15 | $85.66 | $86.90 | $83.82 | $86.27 | $86.27 | 3,559,549 |
| 2022-02-14 | $84.41 | $86.19 | $82.57 | $82.75 | $82.75 | 4,028,437 |
| 2022-02-11 | $88.13 | $89.49 | $83.78 | $83.96 | $83.96 | 5,555,639 |
| 2022-02-10 | $87.36 | $90.55 | $86.76 | $87.83 | $87.83 | 5,284,666 |
| 2022-02-09 | $87.00 | $89.60 | $86.98 | $88.05 | $88.05 | 5,728,699 |
| 2022-02-08 | $83.42 | $86.57 | $82.02 | $86.28 | $86.28 | 6,361,863 |
| 2022-02-07 | $76.72 | $82.88 | $76.72 | $81.96 | $81.96 | 6,927,629 |
| 2022-02-04 | $78.14 | $78.69 | $74.91 | $75.58 | $75.58 | 8,205,725 |
| 2022-02-03 | $80.45 | $81.23 | $78.99 | $79.36 | $79.36 | 4,822,266 |
| 2022-02-02 | $80.74 | $81.96 | $79.72 | $81.24 | $81.24 | 3,430,275 |
| 2022-02-01 | $77.94 | $81.83 | $77.77 | $81.23 | $81.23 | 4,679,038 |
| 2022-01-31 | $74.25 | $77.95 | $72.75 | $77.81 | $77.81 | 3,954,596 |
| 2022-01-28 | $75.67 | $76.45 | $71.91 | $74.52 | $74.52 | 5,426,545 |
| 2022-01-27 | $81.88 | $82.28 | $75.49 | $75.97 | $75.97 | 4,031,430 |
| 2022-01-26 | $81.50 | $83.93 | $80.39 | $81.11 | $81.11 | 4,343,512 |
| 2022-01-25 | $77.55 | $80.66 | $75.89 | $80.17 | $80.17 | 4,118,450 |
| 2022-01-24 | $77.12 | $78.90 | $73.47 | $78.73 | $78.73 | 5,617,024 |
| 2022-01-21 | $80.83 | $80.96 | $77.55 | $79.09 | $79.09 | 5,059,294 |
| 2022-01-20 | $81.59 | $85.15 | $80.92 | $81.18 | $81.18 | 5,003,803 |
| 2022-01-19 | $82.39 | $82.80 | $80.71 | $81.63 | $81.63 | 3,043,973 |
| 2022-01-18 | $83.00 | $84.33 | $81.92 | $82.33 | $82.33 | 2,496,119 |
| 2022-01-14 | $83.32 | $84.24 | $81.82 | $84.15 | $84.15 | 2,589,200 |
| 2022-01-13 | $82.47 | $85.32 | $82.30 | $83.49 | $83.49 | 4,264,992 |
| 2022-01-12 | $82.04 | $82.67 | $80.65 | $82.26 | $82.26 | 2,599,932 |
| 2022-01-11 | $79.45 | $82.33 | $78.57 | $81.73 | $81.73 | 2,983,612 |
| 2022-01-10 | $81.67 | $81.76 | $77.19 | $79.92 | $79.92 | 4,035,466 |
| 2022-01-07 | $78.79 | $82.50 | $78.40 | $81.02 | $81.02 | 5,106,853 |
| 2022-01-06 | $81.34 | $82.87 | $77.47 | $77.92 | $77.92 | 5,830,364 |
| 2022-01-05 | $84.00 | $84.00 | $79.91 | $80.61 | $80.61 | 3,361,977 |
| 2022-01-04 | $82.23 | $83.53 | $81.73 | $82.38 | $82.38 | 4,519,431 |
| 2022-01-03 | $77.57 | $81.75 | $77.57 | $80.83 | $80.83 | 4,680,640 |
| 2021-12-31 | $76.64 | $78.19 | $76.23 | $76.90 | $76.90 | 3,029,564 |
| 2021-12-30 | $78.08 | $79.94 | $76.71 | $77.35 | $77.35 | 5,293,914 |
| 2021-12-29 | $77.44 | $78.78 | $76.36 | $78.22 | $78.22 | 3,038,554 |
| 2021-12-28 | $77.54 | $80.05 | $77.53 | $78.25 | $78.25 | 2,365,080 |
| 2021-12-27 | $76.78 | $78.78 | $75.55 | $78.46 | $78.46 | 2,973,306 |
| 2021-12-23 | $80.48 | $80.57 | $77.83 | $79.53 | $79.53 | 3,859,495 |
| 2021-12-22 | $76.35 | $79.96 | $75.57 | $79.46 | $79.46 | 4,272,679 |
| 2021-12-21 | $74.30 | $77.21 | $74.16 | $76.57 | $76.57 | 6,787,398 |
| 2021-12-20 | $70.15 | $74.56 | $69.66 | $72.66 | $72.66 | 6,111,770 |
| 2021-12-17 | $68.61 | $73.24 | $68.60 | $72.41 | $72.41 | 7,722,258 |
| 2021-12-16 | $71.20 | $72.35 | $68.37 | $68.80 | $68.80 | 5,156,358 |
| 2021-12-15 | $71.23 | $71.41 | $68.17 | $70.63 | $70.63 | 4,385,284 |
| 2021-12-14 | $71.12 | $73.30 | $71.08 | $71.60 | $71.60 | 4,257,057 |
| 2021-12-13 | $73.89 | $74.10 | $70.89 | $72.15 | $72.15 | 4,254,259 |
| 2021-12-10 | $75.70 | $75.99 | $73.48 | $75.50 | $75.50 | 3,503,922 |
| 2021-12-09 | $73.24 | $75.42 | $73.24 | $74.70 | $74.70 | 2,760,321 |
| 2021-12-08 | $73.21 | $77.50 | $72.65 | $75.37 | $75.37 | 6,857,206 |
| 2021-12-07 | $72.96 | $74.45 | $71.06 | $71.64 | $71.64 | 5,259,930 |
| 2021-12-06 | $68.70 | $74.43 | $67.72 | $72.25 | $72.25 | 8,184,819 |
| 2021-12-03 | $68.00 | $69.11 | $66.17 | $66.76 | $66.76 | 4,668,700 |
| 2021-12-02 | $66.00 | $69.30 | $64.25 | $68.88 | $68.88 | 7,070,276 |
| 2021-12-01 | $71.01 | $72.38 | $64.20 | $64.27 | $64.27 | 9,701,916 |
| 2021-11-30 | $68.78 | $70.16 | $66.88 | $69.82 | $69.82 | 8,624,152 |
| 2021-11-29 | $72.13 | $72.52 | $68.06 | $69.89 | $69.89 | 7,839,892 |
| 2021-11-26 | $71.03 | $71.53 | $67.92 | $67.98 | $67.98 | 10,722,942 |
| 2021-11-24 | $78.18 | $79.95 | $77.10 | $78.34 | $78.34 | 2,147,994 |
| 2021-11-23 | $79.96 | $80.48 | $78.25 | $78.84 | $78.84 | 2,264,189 |
| 2021-11-22 | $81.00 | $81.82 | $78.90 | $79.27 | $79.27 | 3,098,477 |
| 2021-11-19 | $82.00 | $82.02 | $78.70 | $80.47 | $80.47 | 4,432,603 |
| 2021-11-18 | $83.75 | $83.96 | $82.08 | $82.94 | $82.94 | 2,286,532 |
| 2021-11-17 | $82.95 | $84.00 | $82.02 | $83.27 | $83.27 | 2,417,175 |
| 2021-11-16 | $85.00 | $85.06 | $82.80 | $83.34 | $83.34 | 3,514,074 |
| 2021-11-15 | $85.20 | $86.93 | $85.01 | $85.26 | $85.26 | 3,021,160 |
| 2021-11-12 | $86.34 | $86.64 | $83.47 | $84.57 | $84.57 | 3,831,382 |
| 2021-11-11 | $89.00 | $89.07 | $86.17 | $86.30 | $86.30 | 2,759,487 |
| 2021-11-10 | $90.06 | $91.50 | $87.85 | $88.75 | $88.75 | 2,739,583 |
| 2021-11-09 | $92.18 | $93.00 | $90.44 | $91.35 | $91.35 | 3,677,300 |
| 2021-11-08 | $97.34 | $98.27 | $93.23 | $93.71 | $93.71 | 4,918,290 |
| 2021-11-05 | $93.54 | $98.05 | $93.39 | $96.67 | $96.67 | 10,283,891 |
| 2021-11-04 | $90.26 | $90.88 | $88.20 | $88.73 | $88.73 | 1,782,753 |
| 2021-11-03 | $87.17 | $90.34 | $86.75 | $89.77 | $89.77 | 2,829,021 |
| 2021-11-02 | $87.74 | $88.56 | $86.40 | $87.78 | $87.78 | 2,150,990 |
| 2021-11-01 | $84.43 | $88.42 | $83.95 | $88.28 | $88.28 | 3,200,598 |
| 2021-10-29 | $84.00 | $86.31 | $83.53 | $84.43 | $84.43 | 3,366,337 |
| 2021-10-28 | $83.41 | $84.77 | $82.52 | $84.25 | $84.25 | 1,895,685 |
| 2021-10-27 | $84.70 | $85.13 | $83.41 | $83.49 | $83.49 | 1,987,748 |
| 2021-10-26 | $86.27 | $86.75 | $84.38 | $84.42 | $84.42 | 2,231,416 |
| 2021-10-25 | $84.58 | $85.60 | $84.04 | $84.91 | $84.91 | 1,907,106 |
| 2021-10-22 | $83.24 | $84.87 | $82.86 | $84.63 | $84.63 | 2,315,786 |
| 2021-10-21 | $84.11 | $84.92 | $83.21 | $83.73 | $83.73 | 1,793,393 |
| 2021-10-20 | $84.50 | $85.42 | $83.62 | $83.91 | $83.91 | 2,365,798 |
| 2021-10-19 | $85.98 | $85.98 | $84.10 | $84.47 | $84.47 | 2,912,842 |
| 2021-10-18 | $86.19 | $86.62 | $84.59 | $85.88 | $85.88 | 2,428,997 |
| 2021-10-15 | $87.56 | $88.60 | $86.27 | $86.32 | $86.32 | 3,269,858 |
| 2021-10-14 | $87.33 | $88.14 | $86.74 | $86.90 | $86.90 | 2,072,062 |
| 2021-10-13 | $88.50 | $88.60 | $86.44 | $86.73 | $86.73 | 2,754,097 |
| 2021-10-12 | $87.45 | $89.24 | $87.03 | $88.67 | $88.67 | 2,997,452 |
| 2021-10-11 | $87.51 | $88.72 | $86.50 | $87.32 | $87.32 | 2,253,287 |
| 2021-10-08 | $89.17 | $90.05 | $87.59 | $87.73 | $87.73 | 2,565,688 |
| 2021-10-07 | $90.89 | $90.89 | $88.53 | $88.79 | $88.79 | 3,003,322 |
| 2021-10-06 | $89.33 | $90.72 | $88.43 | $90.07 | $90.07 | 2,423,232 |
| 2021-10-05 | $91.75 | $92.55 | $90.41 | $91.01 | $91.01 | 2,253,141 |
| 2021-10-04 | $92.03 | $93.19 | $90.39 | $91.06 | $91.06 | 3,290,110 |
| 2021-10-01 | $92.30 | $93.92 | $91.43 | $92.33 | $92.33 | 5,114,407 |
| 2021-09-30 | $90.32 | $90.52 | $88.27 | $88.95 | $88.95 | 3,201,276 |
| 2021-09-29 | $92.45 | $92.93 | $90.15 | $90.67 | $90.67 | 3,247,993 |
| 2021-09-28 | $92.08 | $94.62 | $91.68 | $91.97 | $91.97 | 4,014,372 |
| 2021-09-27 | $91.96 | $95.23 | $91.84 | $92.41 | $92.41 | 6,276,632 |
| 2021-09-24 | $88.16 | $91.32 | $87.80 | $90.69 | $90.69 | 5,984,113 |
| 2021-09-23 | $86.63 | $89.23 | $86.27 | $88.16 | $88.16 | 5,090,475 |
| 2021-09-22 | $83.30 | $86.19 | $83.30 | $85.33 | $85.33 | 4,821,230 |
| 2021-09-21 | $83.77 | $84.89 | $82.23 | $82.92 | $82.92 | 2,975,451 |
| 2021-09-20 | $81.69 | $83.38 | $80.75 | $82.96 | $82.96 | 3,457,138 |
| 2021-09-17 | $82.52 | $84.84 | $82.52 | $83.79 | $83.79 | 5,428,774 |
| 2021-09-16 | $83.06 | $83.75 | $82.29 | $82.54 | $82.54 | 2,282,330 |
| 2021-09-15 | $82.00 | $83.55 | $80.73 | $83.26 | $83.26 | 2,192,301 |
| 2021-09-14 | $83.54 | $84.92 | $81.97 | $82.42 | $82.42 | 2,539,191 |
| 2021-09-13 | $82.35 | $84.69 | $80.13 | $83.84 | $83.84 | 4,024,344 |
| 2021-09-10 | $82.44 | $83.29 | $81.47 | $81.56 | $81.56 | 3,082,659 |
| 2021-09-09 | $80.15 | $82.94 | $79.88 | $81.65 | $81.65 | 2,797,620 |
| 2021-09-08 | $81.44 | $82.68 | $79.77 | $80.29 | $80.29 | 2,430,550 |
| 2021-09-07 | $78.00 | $81.71 | $77.42 | $81.45 | $81.45 | 4,219,528 |
| 2021-09-03 | $82.51 | $82.89 | $78.69 | $79.43 | $79.43 | 5,112,559 |
| 2021-09-02 | $82.61 | $83.95 | $80.77 | $82.93 | $82.93 | 4,048,286 |
| 2021-09-01 | $83.44 | $83.79 | $81.89 | $82.24 | $82.24 | 3,513,916 |
| 2021-08-31 | $81.55 | $83.42 | $81.45 | $82.73 | $82.73 | 2,923,550 |
| 2021-08-30 | $83.71 | $83.80 | $81.19 | $81.89 | $81.89 | 2,942,544 |
| 2021-08-27 | $81.04 | $83.70 | $80.77 | $83.26 | $83.26 | 3,203,878 |
| 2021-08-26 | $82.89 | $83.30 | $80.18 | $80.82 | $80.82 | 3,310,449 |
| 2021-08-25 | $82.95 | $84.23 | $81.20 | $83.41 | $83.41 | 3,812,223 |
| 2021-08-24 | $81.00 | $83.54 | $81.00 | $82.86 | $82.86 | 5,131,048 |
| 2021-08-23 | $79.17 | $80.97 | $78.85 | $80.25 | $80.25 | 4,642,099 |
| 2021-08-20 | $76.18 | $78.38 | $76.01 | $78.21 | $78.21 | 3,815,236 |
| 2021-08-19 | $76.00 | $76.78 | $73.51 | $76.50 | $76.50 | 5,516,497 |
| 2021-08-18 | $75.75 | $78.59 | $74.40 | $77.21 | $77.21 | 3,814,058 |
| 2021-08-17 | $77.05 | $77.39 | $75.19 | $76.02 | $76.02 | 2,845,157 |
| 2021-08-16 | $77.96 | $78.74 | $76.05 | $78.43 | $78.43 | 2,679,346 |
| 2021-08-13 | $80.09 | $80.39 | $78.22 | $78.89 | $78.89 | 2,924,911 |
| 2021-08-12 | $81.59 | $81.65 | $78.85 | $80.34 | $80.34 | 2,605,479 |
| 2021-08-11 | $79.85 | $82.00 | $78.61 | $81.79 | $81.79 | 4,295,832 |
| 2021-08-10 | $77.64 | $81.35 | $77.22 | $80.75 | $80.75 | 3,798,202 |
| 2021-08-09 | $78.27 | $78.46 | $75.79 | $77.39 | $77.39 | 3,299,845 |
| 2021-08-06 | $78.76 | $79.08 | $76.52 | $78.92 | $78.92 | 4,235,438 |
| 2021-08-05 | $72.60 | $78.43 | $72.57 | $78.10 | $78.10 | 6,755,846 |
| 2021-08-04 | $73.15 | $74.23 | $70.74 | $72.65 | $72.65 | 7,719,130 |
| 2021-08-03 | $75.10 | $75.17 | $71.79 | $74.49 | $74.49 | 6,002,313 |
| 2021-08-02 | $76.97 | $79.33 | $75.08 | $75.48 | $75.48 | 5,211,890 |
| 2021-07-30 | $78.73 | $79.47 | $76.41 | $76.87 | $76.87 | 5,983,221 |
| 2021-07-29 | $80.94 | $82.12 | $79.93 | $80.02 | $80.02 | 3,272,343 |
| 2021-07-28 | $81.13 | $81.77 | $78.07 | $80.09 | $80.09 | 2,933,741 |
| 2021-07-27 | $79.96 | $80.92 | $78.99 | $80.56 | $80.56 | 3,946,926 |
| 2021-07-26 | $77.43 | $80.89 | $77.09 | $80.88 | $80.88 | 4,651,606 |
| 2021-07-23 | $78.04 | $78.86 | $76.96 | $77.72 | $77.72 | 4,575,235 |
| 2021-07-22 | $78.00 | $78.36 | $76.30 | $77.76 | $77.76 | 4,791,595 |
| 2021-07-21 | $75.63 | $79.16 | $75.63 | $78.90 | $78.90 | 7,363,182 |
| 2021-07-20 | $69.60 | $75.31 | $69.35 | $74.89 | $74.89 | 7,762,898 |
| 2021-07-19 | $68.93 | $70.83 | $66.90 | $69.51 | $69.51 | 10,445,463 |
| 2021-07-16 | $75.89 | $76.48 | $72.02 | $72.39 | $72.39 | 5,115,475 |
| 2021-07-15 | $75.10 | $75.62 | $72.38 | $74.21 | $74.21 | 6,498,061 |
| 2021-07-14 | $79.00 | $79.90 | $75.97 | $76.20 | $76.20 | 4,095,438 |
| 2021-07-13 | $80.49 | $80.63 | $78.43 | $78.51 | $78.51 | 2,888,914 |
| 2021-07-12 | $81.23 | $81.99 | $80.02 | $81.54 | $81.54 | 2,415,231 |
| 2021-07-09 | $80.37 | $82.54 | $79.79 | $82.33 | $82.33 | 2,876,761 |
| 2021-07-08 | $78.45 | $80.52 | $77.12 | $79.45 | $79.45 | 4,500,484 |
| 2021-07-07 | $82.41 | $83.43 | $80.30 | $80.46 | $80.46 | 5,203,694 |
| 2021-07-06 | $87.50 | $87.82 | $82.58 | $82.97 | $82.97 | 4,788,198 |
| 2021-07-02 | $86.36 | $86.36 | $84.97 | $86.04 | $86.04 | 2,259,618 |
| 2021-07-01 | $85.90 | $87.10 | $85.33 | $85.89 | $85.89 | 2,581,675 |
| 2021-06-30 | $83.43 | $85.39 | $82.80 | $85.28 | $85.28 | 3,732,586 |
| 2021-06-29 | $83.51 | $84.77 | $82.43 | $83.00 | $83.00 | 5,372,517 |
| 2021-06-28 | $88.00 | $88.36 | $82.85 | $83.45 | $83.45 | 9,627,207 |
| 2021-06-25 | $87.30 | $89.89 | $86.74 | $89.22 | $89.22 | 5,350,304 |
| 2021-06-24 | $86.99 | $88.07 | $85.97 | $86.97 | $86.97 | 3,585,240 |
| 2021-06-23 | $85.71 | $86.83 | $85.71 | $86.16 | $86.16 | 1,938,523 |
| 2021-06-22 | $86.80 | $86.94 | $84.52 | $85.66 | $85.66 | 3,118,894 |
| 2021-06-21 | $86.21 | $87.53 | $84.96 | $87.40 | $87.40 | 2,822,909 |
| 2021-06-18 | $85.41 | $86.63 | $84.50 | $85.64 | $85.64 | 4,091,223 |
| 2021-06-17 | $88.27 | $89.82 | $85.97 | $86.41 | $86.41 | 3,482,795 |
| 2021-06-16 | $87.79 | $89.05 | $86.95 | $88.52 | $88.52 | 3,240,494 |
| 2021-06-15 | $88.42 | $88.96 | $86.69 | $86.93 | $86.93 | 2,432,934 |
| 2021-06-14 | $90.00 | $90.36 | $87.39 | $87.95 | $87.95 | 3,047,665 |
| 2021-06-11 | $88.44 | $90.73 | $88.14 | $90.09 | $90.09 | 3,900,144 |
| 2021-06-10 | $93.00 | $93.01 | $89.59 | $90.63 | $90.63 | 4,126,648 |
| 2021-06-09 | $95.32 | $95.47 | $92.56 | $92.79 | $92.79 | 2,560,281 |
| 2021-06-08 | $94.95 | $95.98 | $93.94 | $94.95 | $94.95 | 3,253,263 |
| 2021-06-07 | $94.62 | $96.17 | $94.24 | $94.48 | $94.48 | 3,017,158 |
| 2021-06-04 | $95.75 | $95.83 | $93.30 | $94.07 | $94.07 | 2,721,385 |
| 2021-06-03 | $96.00 | $96.11 | $93.92 | $94.72 | $94.72 | 3,449,849 |
| 2021-06-02 | $96.50 | $97.72 | $95.35 | $96.98 | $96.98 | 3,576,361 |
| 2021-06-01 | $94.95 | $97.54 | $94.91 | $96.25 | $96.25 | 3,903,489 |
| 2021-05-28 | $94.73 | $94.73 | $92.13 | $93.27 | $93.27 | 3,793,012 |
| 2021-05-27 | $92.88 | $95.13 | $92.71 | $94.76 | $94.76 | 5,393,365 |
| 2021-05-26 | $90.23 | $92.56 | $89.56 | $92.49 | $92.49 | 5,894,002 |
| 2021-05-25 | $87.00 | $90.64 | $86.99 | $89.00 | $89.00 | 7,171,954 |
| 2021-05-24 | $83.47 | $86.11 | $82.25 | $85.87 | $85.87 | 4,098,154 |
| 2021-05-21 | $85.40 | $85.88 | $82.68 | $82.82 | $82.82 | 3,707,247 |
| 2021-05-20 | $84.75 | $84.97 | $82.93 | $84.66 | $84.66 | 3,146,103 |
| 2021-05-19 | $82.56 | $84.05 | $81.56 | $83.99 | $83.99 | 2,823,660 |
| 2021-05-18 | $84.86 | $87.27 | $83.95 | $84.98 | $84.98 | 3,451,583 |
| 2021-05-17 | $84.02 | $84.76 | $82.71 | $84.54 | $84.54 | 2,397,627 |
| 2021-05-14 | $79.71 | $84.49 | $79.55 | $84.27 | $84.27 | 4,401,716 |
| 2021-05-13 | $78.84 | $79.99 | $76.13 | $78.46 | $78.46 | 3,792,604 |
| 2021-05-12 | $80.12 | $81.00 | $77.80 | $78.05 | $78.05 | 3,686,626 |
| 2021-05-11 | $81.38 | $82.97 | $79.83 | $81.28 | $81.28 | 3,634,830 |
| 2021-05-10 | $83.90 | $84.86 | $83.03 | $83.93 | $83.93 | 3,584,808 |
| 2021-05-07 | $81.09 | $84.56 | $80.45 | $84.29 | $84.29 | 3,668,928 |
| 2021-05-06 | $83.11 | $83.87 | $79.02 | $80.70 | $80.70 | 5,478,675 |
| 2021-05-05 | $84.08 | $84.80 | $82.40 | $83.00 | $83.00 | 2,283,291 |
| 2021-05-04 | $87.00 | $87.10 | $82.93 | $83.99 | $83.99 | 4,689,895 |
| 2021-05-03 | $87.46 | $88.69 | $86.69 | $87.91 | $87.91 | 2,749,089 |
| 2021-04-30 | $84.15 | $87.47 | $83.81 | $86.95 | $86.95 | 3,741,218 |
| 2021-04-29 | $90.06 | $92.45 | $84.72 | $84.90 | $84.90 | 6,561,346 |
| 2021-04-28 | $87.26 | $88.43 | $86.59 | $87.47 | $87.47 | 1,943,374 |
| 2021-04-27 | $87.01 | $88.22 | $85.82 | $87.63 | $87.63 | 2,110,439 |
| 2021-04-26 | $87.40 | $88.84 | $86.67 | $86.94 | $86.94 | 2,229,462 |
| 2021-04-23 | $84.65 | $85.96 | $83.28 | $85.81 | $85.81 | 2,513,496 |
| 2021-04-22 | $84.40 | $86.55 | $83.61 | $84.18 | $84.18 | 2,982,244 |
| 2021-04-21 | $81.15 | $84.72 | $80.05 | $84.69 | $84.69 | 3,265,855 |
| 2021-04-20 | $83.00 | $83.01 | $79.03 | $81.07 | $81.07 | 4,626,929 |
| 2021-04-19 | $85.12 | $85.74 | $83.41 | $83.78 | $83.78 | 2,564,178 |
| 2021-04-16 | $85.23 | $86.82 | $84.70 | $85.39 | $85.39 | 2,459,084 |
| 2021-04-15 | $87.07 | $87.08 | $83.85 | $84.50 | $84.50 | 3,444,468 |
| 2021-04-14 | $86.75 | $88.73 | $86.36 | $86.53 | $86.53 | 2,276,336 |
| 2021-04-13 | $84.88 | $86.85 | $83.60 | $86.53 | $86.53 | 3,995,960 |
| 2021-04-12 | $89.03 | $89.03 | $85.73 | $87.06 | $87.06 | 3,545,263 |
| 2021-04-09 | $89.38 | $90.47 | $88.67 | $89.88 | $89.88 | 2,348,781 |
| 2021-04-08 | $90.93 | $90.93 | $87.43 | $89.79 | $89.79 | 4,802,335 |
| 2021-04-07 | $93.00 | $95.30 | $90.90 | $91.04 | $91.04 | 5,531,481 |
| 2021-04-06 | $89.15 | $92.30 | $88.58 | $90.76 | $90.76 | 3,563,128 |
| 2021-04-05 | $89.44 | $91.30 | $88.72 | $89.15 | $89.15 | 4,770,859 |
| 2021-04-01 | $86.50 | $87.82 | $85.48 | $86.67 | $86.67 | 2,397,583 |
| 2021-03-31 | $85.13 | $86.84 | $84.44 | $85.61 | $85.61 | 3,189,657 |
| 2021-03-30 | $83.14 | $85.97 | $83.06 | $85.35 | $85.35 | 2,715,705 |
| 2021-03-29 | $84.65 | $85.20 | $81.60 | $82.87 | $82.87 | 2,536,137 |
| 2021-03-26 | $84.96 | $86.33 | $81.68 | $84.56 | $84.56 | 3,321,414 |
| 2021-03-25 | $80.00 | $84.25 | $78.86 | $83.45 | $83.45 | 4,898,083 |
| 2021-03-24 | $86.00 | $89.10 | $80.56 | $81.58 | $81.58 | 8,644,484 |
| 2021-03-23 | $87.39 | $88.06 | $83.04 | $83.90 | $83.90 | 6,076,398 |
| 2021-03-22 | $89.46 | $90.26 | $87.85 | $88.90 | $88.90 | 3,828,021 |
| 2021-03-19 | $88.76 | $91.04 | $86.53 | $90.72 | $90.72 | 6,079,489 |
| 2021-03-18 | $91.63 | $92.16 | $88.22 | $88.41 | $88.41 | 4,037,288 |
| 2021-03-17 | $89.56 | $91.45 | $87.92 | $91.45 | $91.45 | 3,985,838 |
| 2021-03-16 | $93.51 | $94.00 | $88.34 | $89.52 | $89.52 | 5,421,054 |
| 2021-03-15 | $92.25 | $96.90 | $92.00 | $94.55 | $94.55 | 8,007,078 |
| 2021-03-12 | $87.73 | $90.32 | $87.65 | $90.22 | $90.22 | 3,922,634 |
| 2021-03-11 | $88.56 | $89.67 | $86.30 | $87.99 | $87.99 | 4,751,600 |
| 2021-03-10 | $90.00 | $92.09 | $86.46 | $87.32 | $87.32 | 5,553,673 |
| 2021-03-09 | $89.00 | $90.25 | $85.40 | $89.56 | $89.56 | 3,774,773 |
| 2021-03-08 | $87.99 | $89.61 | $85.24 | $87.91 | $87.91 | 4,828,452 |
| 2021-03-05 | $89.91 | $90.55 | $80.55 | $86.51 | $86.51 | 9,546,066 |
| 2021-03-04 | $96.14 | $96.38 | $87.89 | $91.61 | $91.61 | 6,512,050 |
| 2021-03-03 | $94.03 | $97.36 | $93.93 | $94.48 | $94.48 | 8,771,629 |
| 2021-03-02 | $92.70 | $95.50 | $91.99 | $93.62 | $93.62 | 19,538,324 |
| 2021-03-01 | $92.78 | $93.12 | $89.71 | $91.35 | $91.35 | 14,470,206 |
| 2021-02-26 | $91.00 | $94.23 | $89.27 | $93.27 | $93.27 | 5,512,591 |
| 2021-02-25 | $98.01 | $99.24 | $88.51 | $91.63 | $91.63 | 10,318,464 |
| 2021-02-24 | $91.67 | $97.08 | $91.62 | $96.66 | $96.66 | 9,811,090 |
| 2021-02-23 | $87.31 | $90.47 | $82.77 | $90.05 | $90.05 | 10,128,190 |
| 2021-02-22 | $79.57 | $88.75 | $79.01 | $86.23 | $86.23 | 15,051,022 |
| 2021-02-19 | $76.62 | $79.73 | $76.50 | $78.87 | $78.87 | 5,659,936 |
| 2021-02-18 | $74.31 | $75.98 | $72.90 | $75.12 | $75.12 | 3,585,893 |
| 2021-02-17 | $73.36 | $76.65 | $72.49 | $75.11 | $75.11 | 5,958,366 |
| 2021-02-16 | $69.00 | $74.76 | $68.38 | $74.20 | $74.20 | 9,398,943 |
| 2021-02-12 | $66.66 | $68.30 | $66.65 | $67.63 | $67.63 | 3,173,455 |
| 2021-02-11 | $69.00 | $69.83 | $67.41 | $67.99 | $67.99 | 3,277,669 |
| 2021-02-10 | $69.25 | $70.69 | $68.54 | $68.77 | $68.77 | 4,404,436 |
| 2021-02-09 | $70.75 | $70.75 | $68.31 | $68.89 | $68.89 | 3,004,741 |
| 2021-02-08 | $72.50 | $72.50 | $70.58 | $70.70 | $70.70 | 2,701,215 |
| 2021-02-05 | $71.67 | $72.99 | $71.03 | $71.58 | $71.58 | 3,131,280 |
| 2021-02-04 | $70.40 | $71.87 | $69.88 | $70.84 | $70.84 | 3,588,820 |
| 2021-02-03 | $69.00 | $70.03 | $68.31 | $69.42 | $69.42 | 2,907,661 |
| 2021-02-02 | $67.17 | $68.91 | $65.84 | $68.68 | $68.68 | 3,809,627 |
| 2021-02-01 | $65.95 | $66.55 | $64.66 | $65.75 | $65.75 | 3,547,853 |
| 2021-01-29 | $68.65 | $69.33 | $64.26 | $65.00 | $65.00 | 5,937,762 |
| 2021-01-28 | $69.29 | $70.58 | $67.45 | $69.05 | $69.05 | 5,089,852 |
| 2021-01-27 | $65.43 | $68.53 | $64.34 | $66.18 | $66.18 | 4,557,649 |
| 2021-01-26 | $69.00 | $69.09 | $66.48 | $66.50 | $66.50 | 4,754,611 |
| 2021-01-25 | $70.73 | $70.86 | $66.91 | $68.42 | $68.42 | 7,703,046 |
| 2021-01-22 | $71.67 | $72.28 | $70.66 | $71.96 | $71.96 | 2,636,594 |
| 2021-01-21 | $72.50 | $73.51 | $71.02 | $72.66 | $72.66 | 3,100,047 |
| 2021-01-20 | $74.04 | $75.16 | $72.27 | $72.82 | $72.82 | 2,432,316 |
| 2021-01-19 | $74.00 | $74.67 | $72.46 | $73.48 | $73.48 | 2,505,602 |
| 2021-01-15 | $75.04 | $76.29 | $72.87 | $72.92 | $72.92 | 3,124,955 |
| 2021-01-14 | $73.59 | $76.53 | $73.37 | $75.84 | $75.84 | 5,228,218 |
| 2021-01-13 | $71.78 | $72.51 | $70.77 | $72.25 | $72.25 | 2,772,136 |
| 2021-01-12 | $72.14 | $72.71 | $70.81 | $72.47 | $72.47 | 2,756,529 |
| 2021-01-11 | $71.30 | $73.10 | $70.85 | $72.12 | $72.12 | 2,725,005 |
| 2021-01-08 | $74.91 | $75.49 | $71.96 | $72.97 | $72.97 | 3,104,153 |
| 2021-01-07 | $72.64 | $75.44 | $72.64 | $73.98 | $73.98 | 3,993,714 |
| 2021-01-06 | $72.70 | $74.07 | $71.14 | $72.20 | $72.20 | 3,612,539 |
| 2021-01-05 | $70.50 | $73.27 | $70.43 | $72.55 | $72.55 | 4,029,519 |
| 2021-01-04 | $74.80 | $75.24 | $69.89 | $70.72 | $70.72 | 5,732,837 |
| 2020-12-31 | $73.50 | $75.75 | $71.20 | $74.69 | $74.69 | 6,275,469 |
| 2020-12-30 | $71.60 | $74.07 | $71.19 | $73.75 | $73.75 | 4,429,353 |
| 2020-12-29 | $74.06 | $74.40 | $70.86 | $71.60 | $71.60 | 3,461,324 |
| 2020-12-28 | $71.90 | $73.99 | $71.20 | $72.89 | $72.89 | 3,886,622 |
| 2020-12-24 | $71.75 | $71.85 | $70.07 | $70.66 | $70.66 | 1,712,418 |
| 2020-12-23 | $70.15 | $72.87 | $70.11 | $71.42 | $71.42 | 3,764,152 |
| 2020-12-22 | $71.82 | $71.88 | $68.57 | $69.69 | $69.69 | 4,572,919 |
| 2020-12-21 | $69.01 | $72.24 | $68.75 | $71.82 | $71.82 | 4,991,105 |
| 2020-12-18 | $73.74 | $74.49 | $71.58 | $72.29 | $72.29 | 4,961,441 |
| 2020-12-17 | $74.02 | $74.48 | $72.61 | $73.94 | $73.94 | 3,298,296 |
| 2020-12-16 | $74.06 | $74.64 | $72.35 | $73.65 | $73.65 | 3,570,028 |
| 2020-12-15 | $74.65 | $74.71 | $70.75 | $74.05 | $74.05 | 7,268,707 |
| 2020-12-14 | $78.81 | $79.43 | $73.95 | $74.06 | $74.06 | 6,263,358 |
| 2020-12-11 | $80.99 | $81.46 | $76.26 | $76.46 | $76.46 | 6,149,084 |
| 2020-12-10 | $80.75 | $82.62 | $80.35 | $80.64 | $80.64 | 4,512,981 |
| 2020-12-09 | $83.91 | $84.97 | $80.87 | $82.37 | $82.37 | 6,767,523 |
| 2020-12-08 | $80.67 | $83.85 | $80.51 | $82.83 | $82.83 | 4,374,271 |
| 2020-12-07 | $82.25 | $82.44 | $80.30 | $81.62 | $81.62 | 5,566,353 |
| 2020-12-04 | $83.00 | $83.75 | $80.43 | $82.73 | $82.73 | 8,543,130 |
| 2020-12-03 | $81.24 | $85.10 | $81.02 | $84.40 | $84.40 | 5,937,620 |
| 2020-12-02 | $77.36 | $81.37 | $75.97 | $80.64 | $80.64 | 3,845,240 |
| 2020-12-01 | $80.00 | $80.68 | $78.15 | $78.29 | $78.29 | 3,414,782 |
| 2020-11-30 | $82.00 | $82.00 | $77.70 | $78.81 | $78.81 | 5,833,890 |
| 2020-11-27 | $80.58 | $82.15 | $80.43 | $81.48 | $81.48 | 2,194,307 |
| 2020-11-25 | $80.45 | $81.63 | $79.47 | $80.08 | $80.08 | 5,114,046 |
| 2020-11-24 | $79.13 | $82.59 | $78.34 | $81.63 | $81.63 | 7,976,094 |
| 2020-11-23 | $73.56 | $76.45 | $73.56 | $75.78 | $75.78 | 4,973,114 |
| 2020-11-20 | $74.72 | $75.14 | $72.53 | $72.58 | $72.58 | 4,595,481 |
| 2020-11-19 | $73.85 | $75.05 | $73.22 | $74.44 | $74.44 | 3,532,439 |
| 2020-11-18 | $74.11 | $76.49 | $74.05 | $74.13 | $74.13 | 5,810,037 |
| 2020-11-17 | $74.61 | $76.74 | $73.74 | $75.34 | $75.34 | 5,924,536 |
| 2020-11-16 | $75.79 | $77.23 | $74.02 | $75.50 | $75.50 | 12,110,113 |
| 2020-11-13 | $69.35 | $71.13 | $68.65 | $70.61 | $70.61 | 4,573,739 |
| 2020-11-12 | $68.07 | $71.12 | $67.67 | $68.10 | $68.10 | 6,983,357 |
| 2020-11-11 | $73.81 | $73.92 | $69.70 | $70.88 | $70.88 | 10,404,046 |
| 2020-11-10 | $74.03 | $74.63 | $71.36 | $73.73 | $73.73 | 11,446,125 |
| 2020-11-09 | $73.27 | $78.86 | $71.24 | $75.43 | $75.43 | 27,736,785 |
| 2020-11-06 | $59.81 | $59.98 | $58.20 | $58.57 | $58.57 | 4,250,939 |
| 2020-11-05 | $57.77 | $60.32 | $57.63 | $60.17 | $60.17 | 4,516,476 |
| 2020-11-04 | $57.21 | $58.61 | $56.40 | $56.98 | $56.98 | 3,503,488 |
| 2020-11-03 | $56.90 | $58.65 | $56.34 | $57.57 | $57.57 | 4,837,498 |
| 2020-11-02 | $55.00 | $57.10 | $53.85 | $57.02 | $57.02 | 7,320,124 |
| 2020-10-30 | $52.97 | $57.80 | $51.37 | $56.42 | $56.42 | 17,062,334 |
| 2020-10-29 | $53.02 | $54.37 | $51.33 | $53.83 | $53.83 | 8,947,338 |
| 2020-10-28 | $55.13 | $55.61 | $53.06 | $53.12 | $53.12 | 9,382,597 |
| 2020-10-27 | $58.09 | $59.41 | $57.28 | $57.38 | $57.38 | 5,285,498 |
| 2020-10-26 | $62.22 | $62.27 | $55.81 | $58.26 | $58.26 | 12,161,287 |
| 2020-10-23 | $63.91 | $64.77 | $62.88 | $64.48 | $64.48 | 5,040,608 |
| 2020-10-22 | $61.10 | $63.46 | $61.08 | $63.39 | $63.39 | 6,314,316 |
| 2020-10-21 | $61.56 | $61.57 | $60.02 | $60.69 | $60.69 | 3,869,287 |
| 2020-10-20 | $60.80 | $62.04 | $60.02 | $61.79 | $61.79 | 6,258,731 |
| 2020-10-19 | $59.52 | $60.87 | $58.77 | $59.71 | $59.71 | 6,251,894 |
| 2020-10-16 | $59.49 | $59.98 | $57.90 | $58.83 | $58.83 | 6,341,985 |
| 2020-10-15 | $58.67 | $59.55 | $57.85 | $59.38 | $59.38 | 7,955,243 |
| 2020-10-14 | $61.35 | $62.48 | $59.64 | $59.91 | $59.91 | 18,071,996 |
| 2020-10-13 | $64.19 | $64.64 | $60.03 | $60.61 | $60.61 | 23,821,390 |
| 2020-10-12 | $70.36 | $70.73 | $69.18 | $69.83 | $69.83 | 4,336,058 |
| 2020-10-09 | $69.40 | $72.11 | $68.80 | $71.09 | $71.09 | 6,369,902 |
| 2020-10-08 | $68.81 | $69.36 | $67.25 | $69.29 | $69.29 | 4,740,341 |
| 2020-10-07 | $67.47 | $68.64 | $66.10 | $68.02 | $68.02 | 4,551,361 |
| 2020-10-06 | $66.00 | $69.91 | $65.77 | $66.18 | $66.18 | 7,355,391 |
| 2020-10-05 | $65.00 | $66.10 | $64.50 | $65.25 | $65.25 | 3,575,846 |
| 2020-10-02 | $62.50 | $65.76 | $62.30 | $65.26 | $65.26 | 4,948,996 |
| 2020-10-01 | $65.15 | $65.92 | $63.57 | $65.55 | $65.55 | 5,431,983 |
| 2020-09-30 | $66.47 | $68.21 | $64.18 | $64.73 | $64.73 | 7,994,713 |
| 2020-09-29 | $65.86 | $66.23 | $63.51 | $64.40 | $64.40 | 4,445,030 |
| 2020-09-28 | $66.13 | $66.83 | $63.32 | $66.09 | $66.09 | 5,677,523 |
| 2020-09-25 | $63.22 | $64.91 | $61.78 | $64.59 | $64.59 | 7,922,073 |
| 2020-09-24 | $60.64 | $61.24 | $58.27 | $59.97 | $59.97 | 6,456,416 |
| 2020-09-23 | $63.02 | $65.10 | $61.17 | $61.24 | $61.24 | 5,252,944 |
| 2020-09-22 | $61.00 | $63.06 | $60.66 | $62.37 | $62.37 | 5,057,593 |
| 2020-09-21 | $62.09 | $62.62 | $59.12 | $60.71 | $60.71 | 8,709,808 |
| 2020-09-18 | $68.50 | $69.08 | $64.52 | $65.45 | $65.45 | 9,854,992 |
| 2020-09-17 | $68.05 | $70.42 | $67.51 | $68.75 | $68.75 | 5,638,251 |
| 2020-09-16 | $67.69 | $71.25 | $67.00 | $69.61 | $69.61 | 6,686,861 |
| 2020-09-15 | $70.69 | $70.84 | $66.94 | $67.69 | $67.69 | 8,654,764 |
| 2020-09-14 | $70.33 | $71.18 | $69.36 | $70.94 | $70.94 | 4,715,941 |
| 2020-09-11 | $70.49 | $70.58 | $68.15 | $69.34 | $69.34 | 4,109,384 |
| 2020-09-10 | $70.73 | $74.07 | $70.09 | $70.14 | $70.14 | 6,334,429 |
| 2020-09-09 | $70.62 | $70.80 | $67.61 | $70.11 | $70.11 | 6,760,622 |
| 2020-09-08 | $70.02 | $73.50 | $69.55 | $71.51 | $71.51 | 7,383,771 |
| 2020-09-04 | $72.47 | $73.12 | $68.58 | $71.95 | $71.95 | 7,898,788 |
| 2020-09-03 | $71.10 | $74.44 | $68.93 | $70.20 | $70.20 | 12,987,785 |
| 2020-09-02 | $69.18 | $69.18 | $66.73 | $68.37 | $68.37 | 6,132,228 |
| 2020-09-01 | $66.99 | $69.17 | $65.67 | $68.51 | $68.51 | 6,153,958 |
| 2020-08-31 | $70.13 | $71.55 | $68.20 | $68.84 | $68.84 | 8,218,330 |
| 2020-08-28 | $67.81 | $71.25 | $66.64 | $70.12 | $70.12 | 13,882,987 |
| 2020-08-27 | $64.04 | $67.57 | $63.97 | $66.60 | $66.60 | 9,902,893 |
| 2020-08-26 | $63.72 | $64.08 | $61.89 | $62.84 | $62.84 | 5,710,337 |
| 2020-08-25 | $64.58 | $65.09 | $62.70 | $64.07 | $64.07 | 7,931,431 |
| 2020-08-24 | $63.04 | $65.20 | $61.20 | $64.43 | $64.43 | 12,221,496 |
| 2020-08-21 | $61.51 | $63.03 | $61.29 | $61.53 | $61.53 | 5,980,681 |
| 2020-08-20 | $59.96 | $61.76 | $59.27 | $61.53 | $61.53 | 5,405,905 |
| 2020-08-19 | $60.21 | $64.15 | $60.04 | $61.09 | $61.09 | 10,438,580 |
| 2020-08-18 | $60.00 | $60.58 | $58.71 | $60.40 | $60.40 | 7,826,982 |
| 2020-08-17 | $60.35 | $60.55 | $58.56 | $60.29 | $60.29 | 8,064,174 |
| 2020-08-14 | $57.93 | $60.75 | $57.60 | $60.50 | $60.50 | 9,203,369 |
| 2020-08-13 | $56.71 | $59.65 | $56.39 | $58.50 | $58.50 | 8,594,086 |
| 2020-08-12 | $60.52 | $60.77 | $55.03 | $57.19 | $57.19 | 12,717,210 |
| 2020-08-11 | $61.48 | $62.19 | $58.29 | $58.67 | $58.67 | 18,211,840 |
| 2020-08-10 | $51.11 | $58.26 | $51.11 | $57.31 | $57.31 | 19,737,956 |
| 2020-08-07 | $50.71 | $52.33 | $49.46 | $52.10 | $52.10 | 8,397,424 |
| 2020-08-06 | $48.90 | $51.58 | $48.55 | $51.10 | $51.10 | 8,729,687 |
| 2020-08-05 | $50.56 | $50.85 | $48.38 | $49.53 | $49.53 | 9,940,106 |
| 2020-08-04 | $47.26 | $50.09 | $47.15 | $49.13 | $49.13 | 7,519,921 |
| 2020-08-03 | $47.58 | $47.95 | $45.71 | $47.39 | $47.39 | 9,299,362 |
| 2020-07-31 | $50.02 | $50.30 | $47.88 | $48.71 | $48.71 | 7,496,630 |
| 2020-07-30 | $50.20 | $50.69 | $49.10 | $50.30 | $50.30 | 5,437,609 |
| 2020-07-29 | $51.16 | $51.44 | $49.62 | $51.00 | $51.00 | 4,947,489 |
| 2020-07-28 | $49.35 | $51.99 | $49.25 | $50.83 | $50.83 | 10,081,376 |
| 2020-07-27 | $50.58 | $50.59 | $48.22 | $49.30 | $49.30 | 7,319,618 |
| 2020-07-24 | $50.00 | $52.42 | $49.60 | $50.83 | $50.83 | 7,006,491 |
| 2020-07-23 | $50.50 | $51.43 | $49.40 | $50.45 | $50.45 | 11,370,094 |
| 2020-07-22 | $52.06 | $52.66 | $51.38 | $51.45 | $51.45 | 7,258,695 |
| 2020-07-21 | $52.90 | $53.96 | $51.96 | $52.80 | $52.80 | 8,713,150 |
| 2020-07-20 | $53.82 | $54.78 | $51.97 | $52.40 | $52.40 | 7,658,124 |
| 2020-07-17 | $52.11 | $54.37 | $51.50 | $53.14 | $53.14 | 10,955,395 |
| 2020-07-16 | $55.41 | $56.15 | $53.75 | $53.94 | $53.94 | 16,192,223 |
| 2020-07-15 | $51.49 | $58.68 | $51.35 | $58.36 | $58.36 | 33,849,411 |
| 2020-07-14 | $48.72 | $48.72 | $47.14 | $48.15 | $48.15 | 10,380,719 |
| 2020-07-13 | $52.09 | $52.90 | $49.36 | $49.54 | $49.54 | 13,609,602 |
| 2020-07-10 | $47.03 | $51.95 | $46.13 | $51.77 | $51.77 | 20,517,764 |
| 2020-07-09 | $50.92 | $51.10 | $46.55 | $47.12 | $47.12 | 13,913,813 |
| 2020-07-08 | $46.97 | $50.43 | $46.51 | $50.07 | $50.07 | 12,303,808 |
| 2020-07-07 | $48.91 | $49.75 | $47.42 | $47.56 | $47.56 | 9,977,091 |
| 2020-07-06 | $50.29 | $51.49 | $47.89 | $50.02 | $50.02 | 13,270,108 |
| 2020-07-02 | $52.97 | $53.62 | $49.36 | $49.51 | $49.51 | 13,796,584 |
| 2020-07-01 | $51.99 | $55.62 | $50.45 | $50.83 | $50.83 | 17,890,709 |
| 2020-06-30 | $49.60 | $50.77 | $47.78 | $50.30 | $50.30 | 14,797,134 |
| 2020-06-29 | $46.09 | $50.49 | $45.06 | $50.30 | $50.30 | 17,409,072 |
| 2020-06-26 | $48.62 | $48.91 | $45.43 | $46.41 | $46.41 | 14,365,275 |
| 2020-06-25 | $45.35 | $49.19 | $45.25 | $48.58 | $48.58 | 21,679,613 |
| 2020-06-24 | $51.90 | $52.46 | $46.52 | $48.24 | $48.24 | 26,769,232 |
| 2020-06-23 | $52.62 | $54.60 | $51.35 | $54.36 | $54.36 | 18,550,878 |
| 2020-06-22 | $53.50 | $54.14 | $50.35 | $51.86 | $51.86 | 26,181,411 |
| 2020-06-19 | $60.96 | $61.12 | $54.72 | $55.27 | $55.27 | 24,705,447 |
| 2020-06-18 | $56.55 | $61.69 | $56.21 | $59.35 | $59.35 | 21,418,493 |
| 2020-06-17 | $59.01 | $60.24 | $56.76 | $58.03 | $58.03 | 21,712,844 |
| 2020-06-16 | $66.50 | $66.89 | $60.54 | $62.50 | $62.50 | 21,312,343 |
| 2020-06-15 | $55.75 | $61.78 | $55.32 | $60.83 | $60.83 | 20,395,875 |
| 2020-06-12 | $60.60 | $62.70 | $57.00 | $61.18 | $61.18 | 25,944,246 |
| 2020-06-11 | $56.02 | $60.00 | $54.07 | $54.51 | $54.51 | 29,623,498 |
| 2020-06-10 | $67.84 | $67.84 | $60.80 | $63.59 | $63.59 | 24,976,419 |
| 2020-06-09 | $70.83 | $71.72 | $66.63 | $69.91 | $69.91 | 22,216,618 |
| 2020-06-08 | $75.06 | $75.55 | $70.10 | $75.12 | $75.12 | 32,525,757 |
| 2020-06-05 | $64.86 | $74.59 | $64.60 | $69.44 | $69.44 | 61,200,778 |
| 2020-06-04 | $57.45 | $60.32 | $55.58 | $57.69 | $57.69 | 33,066,845 |
| 2020-06-03 | $54.70 | $58.80 | $54.60 | $58.11 | $58.11 | 18,314,503 |
| 2020-06-02 | $57.26 | $58.44 | $55.39 | $56.00 | $56.00 | 18,184,966 |
| 2020-06-01 | $52.00 | $56.07 | $51.56 | $55.64 | $55.64 | 19,882,219 |
| 2020-05-29 | $50.00 | $52.82 | $49.09 | $51.87 | $51.87 | 19,045,212 |
| 2020-05-28 | $53.44 | $54.70 | $51.33 | $51.70 | $51.70 | 21,500,160 |
| 2020-05-27 | $54.14 | $55.32 | $49.30 | $54.29 | $54.29 | 31,844,022 |
| 2020-05-26 | $47.11 | $50.36 | $46.67 | $49.56 | $49.56 | 27,152,347 |
| 2020-05-22 | $44.65 | $45.40 | $42.02 | $43.14 | $43.14 | 15,241,880 |
| 2020-05-21 | $41.20 | $45.07 | $40.35 | $43.35 | $43.35 | 28,049,871 |
| 2020-05-20 | $43.20 | $43.62 | $39.71 | $40.73 | $40.73 | 22,427,922 |
| 2020-05-19 | $43.76 | $44.31 | $40.92 | $42.15 | $42.15 | 17,911,530 |
| 2020-05-18 | $41.20 | $44.98 | $41.20 | $43.70 | $43.70 | 29,373,036 |
| 2020-05-15 | $34.40 | $38.27 | $34.37 | $37.45 | $37.45 | 18,236,365 |
| 2020-05-14 | $33.00 | $35.87 | $31.41 | $35.15 | $35.15 | 22,813,162 |
| 2020-05-13 | $36.98 | $37.01 | $33.40 | $34.53 | $34.53 | 22,527,606 |
| 2020-05-12 | $38.95 | $39.22 | $36.32 | $36.34 | $36.34 | 10,456,979 |
| 2020-05-11 | $39.11 | $39.48 | $37.78 | $38.07 | $38.07 | 9,331,005 |
| 2020-05-08 | $40.30 | $41.39 | $38.55 | $39.92 | $39.92 | 15,948,306 |
| 2020-05-07 | $36.48 | $38.97 | $36.45 | $38.03 | $38.03 | 13,804,740 |
| 2020-05-06 | $38.21 | $38.50 | $36.00 | $36.11 | $36.11 | 15,365,037 |
| 2020-05-05 | $41.63 | $42.27 | $37.02 | $37.20 | $37.20 | 25,298,285 |
| 2020-05-04 | $37.61 | $41.75 | $37.02 | $41.37 | $41.37 | 22,804,037 |
| 2020-05-01 | $43.13 | $44.74 | $40.60 | $40.77 | $40.77 | 20,237,905 |
| 2020-04-30 | $47.51 | $48.56 | $44.38 | $46.77 | $46.77 | 21,154,485 |
| 2020-04-29 | $45.00 | $48.60 | $44.42 | $48.06 | $48.06 | 28,473,297 |
| 2020-04-28 | $41.90 | $43.01 | $39.57 | $41.59 | $41.59 | 23,379,006 |
| 2020-04-27 | $36.33 | $39.58 | $35.86 | $39.47 | $39.47 | 18,957,681 |
| 2020-04-24 | $37.10 | $37.48 | $35.00 | $35.68 | $35.68 | 14,773,205 |
| 2020-04-23 | $34.37 | $37.20 | $34.13 | $36.88 | $36.88 | 21,449,894 |
| 2020-04-22 | $35.34 | $35.74 | $33.62 | $34.01 | $34.01 | 9,839,796 |
| 2020-04-21 | $34.50 | $35.77 | $33.50 | $34.43 | $34.43 | 15,477,671 |
| 2020-04-20 | $35.51 | $37.21 | $34.91 | $35.99 | $35.99 | 15,113,609 |
| 2020-04-17 | $37.11 | $37.61 | $35.00 | $37.39 | $37.39 | 23,959,358 |
| 2020-04-16 | $36.50 | $37.07 | $33.01 | $34.01 | $34.01 | 23,885,738 |
| 2020-04-15 | $35.02 | $37.85 | $34.40 | $36.98 | $36.98 | 22,464,727 |
| 2020-04-14 | $35.95 | $39.00 | $35.36 | $37.84 | $37.84 | 32,308,252 |
| 2020-04-13 | $36.32 | $36.70 | $33.25 | $33.37 | $33.37 | 33,919,054 |
| 2020-04-09 | $40.82 | $45.12 | $36.76 | $40.22 | $40.22 | 46,235,502 |
| 2020-04-08 | $34.88 | $37.80 | $33.65 | $37.56 | $37.56 | 28,500,761 |
| 2020-04-07 | $35.31 | $39.75 | $31.65 | $33.55 | $33.55 | 50,969,801 |
| 2020-04-06 | $26.80 | $30.21 | $25.85 | $29.61 | $29.61 | 33,224,050 |
| 2020-04-03 | $25.71 | $26.21 | $22.25 | $24.39 | $24.39 | 26,361,226 |
| 2020-04-02 | $25.50 | $27.95 | $23.95 | $24.82 | $24.82 | 29,198,042 |
| 2020-04-01 | $30.30 | $30.86 | $25.60 | $25.77 | $25.77 | 24,261,326 |
| 2020-03-31 | $28.64 | $35.65 | $28.30 | $32.17 | $32.17 | 26,097,810 |
| 2020-03-30 | $32.31 | $32.63 | $28.10 | $29.77 | $29.77 | 25,414,169 |
| 2020-03-27 | $37.51 | $37.53 | $32.80 | $34.50 | $34.50 | 31,086,946 |
| 2020-03-26 | $42.83 | $49.87 | $37.85 | $40.61 | $40.61 | 35,069,170 |
| 2020-03-25 | $40.50 | $45.45 | $34.71 | $42.41 | $42.41 | 32,676,511 |
| 2020-03-24 | $34.50 | $39.59 | $32.14 | $34.47 | $34.47 | 27,954,416 |
| 2020-03-23 | $24.03 | $29.32 | $22.77 | $28.19 | $28.19 | 20,213,164 |
| 2020-03-20 | $24.45 | $28.10 | $22.00 | $23.81 | $23.81 | 22,206,789 |
| 2020-03-19 | $21.76 | $24.15 | $20.55 | $22.41 | $22.41 | 17,016,005 |
| 2020-03-18 | $26.02 | $26.30 | $19.25 | $22.33 | $22.33 | 24,532,886 |
| 2020-03-17 | $31.22 | $31.44 | $26.83 | $27.66 | $27.66 | 18,105,328 |
| 2020-03-16 | $29.90 | $35.48 | $29.28 | $29.94 | $29.94 | 25,362,000 |
| 2020-03-13 | $37.01 | $37.34 | $28.61 | $32.33 | $32.33 | 27,406,337 |
| 2020-03-12 | $34.00 | $39.56 | $29.01 | $30.27 | $30.27 | 28,788,828 |
| 2020-03-11 | $48.56 | $51.00 | $41.20 | $44.37 | $44.37 | 23,623,391 |
| 2020-03-10 | $51.03 | $52.70 | $40.20 | $51.67 | $51.67 | 30,277,256 |
| 2020-03-09 | $56.23 | $56.30 | $47.36 | $48.27 | $48.27 | 19,129,403 |
| 2020-03-06 | $62.70 | $70.33 | $60.36 | $65.01 | $65.01 | 16,920,309 |
| 2020-03-05 | $75.03 | $75.92 | $64.18 | $65.78 | $65.78 | 16,065,842 |
| 2020-03-04 | $79.95 | $80.15 | $75.32 | $79.36 | $78.43 | 10,262,255 |
| 2020-03-03 | $81.76 | $81.94 | $76.78 | $78.19 | $77.27 | 7,587,369 |
| 2020-03-02 | $81.50 | $81.51 | $76.78 | $80.56 | $79.62 | 7,887,237 |
| 2020-02-28 | $73.92 | $81.36 | $73.48 | $80.41 | $79.47 | 9,922,213 |
| 2020-02-27 | $79.51 | $80.57 | $70.50 | $77.00 | $76.10 | 14,782,740 |
| 2020-02-26 | $90.44 | $90.98 | $81.82 | $82.34 | $81.38 | 9,734,382 |
| 2020-02-25 | $97.78 | $98.36 | $89.29 | $89.55 | $88.50 | 5,904,994 |
| 2020-02-24 | $99.95 | $101.00 | $96.39 | $96.61 | $95.48 | 7,475,769 |
| 2020-02-21 | $108.84 | $109.06 | $105.15 | $106.11 | $104.87 | 3,352,351 |
| 2020-02-20 | $110.87 | $110.99 | $109.42 | $109.80 | $108.51 | 2,867,887 |
| 2020-02-19 | $111.21 | $112.27 | $110.67 | $111.01 | $109.71 | 2,531,932 |
| 2020-02-18 | $112.49 | $112.76 | $110.71 | $111.41 | $110.10 | 2,977,816 |
| 2020-02-14 | $113.35 | $113.62 | $112.44 | $113.16 | $111.83 | 2,555,677 |
| 2020-02-13 | $115.50 | $115.98 | $113.43 | $113.62 | $112.29 | 3,135,721 |
| 2020-02-12 | $114.57 | $118.03 | $114.46 | $117.23 | $115.86 | 3,990,898 |
| 2020-02-11 | $111.06 | $113.98 | $110.25 | $113.06 | $111.74 | 3,238,082 |
| 2020-02-10 | $110.78 | $111.18 | $109.52 | $109.70 | $108.41 | 2,735,373 |
| 2020-02-07 | $113.37 | $114.31 | $110.52 | $111.55 | $110.24 | 5,066,968 |
| 2020-02-06 | $118.91 | $120.30 | $116.60 | $116.67 | $115.30 | 2,517,447 |
| 2020-02-05 | $119.50 | $120.82 | $117.61 | $118.26 | $116.87 | 2,455,008 |
| 2020-02-04 | $121.97 | $122.10 | $116.71 | $118.00 | $116.62 | 3,307,777 |
| 2020-02-03 | $116.36 | $119.37 | $114.26 | $116.45 | $115.09 | 3,064,474 |
| 2020-01-31 | $119.71 | $120.60 | $116.68 | $117.08 | $115.71 | 2,019,303 |
| 2020-01-30 | $115.50 | $120.11 | $115.49 | $119.70 | $118.30 | 4,088,476 |
| 2020-01-29 | $121.48 | $123.82 | $120.74 | $121.64 | $120.21 | 2,121,005 |
| 2020-01-28 | $119.23 | $121.61 | $117.30 | $120.43 | $119.02 | 2,575,091 |
| 2020-01-27 | $118.59 | $119.48 | $115.82 | $116.91 | $115.54 | 4,937,259 |
| 2020-01-24 | $129.04 | $129.04 | $124.00 | $126.51 | $125.03 | 2,689,640 |
| 2020-01-23 | $126.73 | $129.77 | $123.47 | $129.59 | $128.07 | 2,123,107 |
| 2020-01-22 | $130.57 | $131.43 | $128.79 | $129.13 | $127.62 | 1,836,734 |
| 2020-01-21 | $133.20 | $133.35 | $128.22 | $129.68 | $128.16 | 3,369,824 |
| 2020-01-17 | $133.50 | $135.32 | $133.25 | $135.05 | $133.47 | 906,045 |
| 2020-01-16 | $133.14 | $134.14 | $132.89 | $134.05 | $132.48 | 800,643 |
| 2020-01-15 | $132.91 | $133.87 | $132.02 | $132.62 | $131.07 | 872,885 |
| 2020-01-14 | $133.39 | $133.62 | $132.55 | $132.95 | $131.39 | 1,112,344 |
| 2020-01-13 | $133.21 | $133.69 | $132.51 | $133.11 | $131.55 | 1,244,666 |
| 2020-01-10 | $134.17 | $134.49 | $132.69 | $133.19 | $131.63 | 835,375 |
| 2020-01-09 | $133.92 | $135.06 | $132.94 | $133.92 | $132.35 | 1,227,345 |
| 2020-01-08 | $130.35 | $132.71 | $130.02 | $132.22 | $130.67 | 1,429,609 |
| 2020-01-07 | $131.08 | $132.10 | $130.44 | $130.44 | $128.91 | 1,220,676 |
| 2020-01-06 | $131.59 | $131.87 | $130.39 | $131.63 | $130.09 | 1,517,224 |
| 2020-01-03 | $132.79 | $133.62 | $131.81 | $133.49 | $131.93 | 1,229,366 |
| 2020-01-02 | $134.55 | $134.80 | $133.47 | $134.65 | $133.07 | 1,014,364 |
| 2019-12-31 | $133.14 | $133.96 | $132.84 | $133.51 | $131.95 | 814,796 |
| 2019-12-30 | $133.72 | $133.72 | $132.72 | $133.35 | $131.79 | 803,770 |
| 2019-12-27 | $134.30 | $134.60 | $133.27 | $133.33 | $131.77 | 624,327 |
| 2019-12-26 | $133.07 | $134.27 | $132.26 | $134.17 | $132.60 | 820,337 |
| 2019-12-24 | $133.52 | $133.65 | $132.60 | $132.96 | $131.40 | 573,636 |
| 2019-12-23 | $130.95 | $134.00 | $130.81 | $133.40 | $131.84 | 1,743,700 |
| 2019-12-20 | $128.93 | $132.49 | $128.21 | $131.08 | $129.54 | 4,295,700 |
| 2019-12-19 | $126.81 | $127.41 | $126.17 | $126.85 | $125.36 | 1,952,317 |
| 2019-12-18 | $127.31 | $127.73 | $126.25 | $127.59 | $125.32 | 1,479,370 |
| 2019-12-17 | $126.00 | $127.31 | $125.28 | $127.05 | $124.79 | 1,656,156 |
| 2019-12-16 | $126.59 | $127.14 | $126.00 | $126.20 | $123.96 | 1,553,768 |
| 2019-12-13 | $125.62 | $126.84 | $124.60 | $125.64 | $123.41 | 2,485,465 |
| 2019-12-12 | $123.25 | $125.42 | $122.12 | $124.99 | $122.77 | 1,460,491 |
| 2019-12-11 | $122.01 | $123.56 | $121.85 | $123.32 | $121.13 | 1,580,594 |
| 2019-12-10 | $121.62 | $121.87 | $120.30 | $121.59 | $119.43 | 1,748,635 |
| 2019-12-09 | $121.35 | $122.12 | $120.01 | $121.82 | $119.66 | 1,957,802 |
| 2019-12-06 | $122.00 | $122.49 | $120.86 | $122.07 | $119.90 | 1,740,139 |
| 2019-12-05 | $120.76 | $121.22 | $120.06 | $121.00 | $118.85 | 1,694,220 |
| 2019-12-04 | $118.74 | $120.17 | $118.74 | $120.10 | $117.97 | 1,957,535 |
| 2019-12-03 | $117.85 | $118.86 | $116.89 | $118.85 | $116.74 | 1,880,122 |
| 2019-12-02 | $120.16 | $120.42 | $118.44 | $119.15 | $117.03 | 1,552,992 |
| 2019-11-29 | $120.64 | $120.86 | $119.75 | $120.02 | $117.89 | 751,588 |
| 2019-11-27 | $120.54 | $121.31 | $119.58 | $121.30 | $119.15 | 1,218,914 |
| 2019-11-26 | $119.49 | $120.41 | $118.57 | $119.74 | $117.61 | 2,379,838 |
| 2019-11-25 | $119.80 | $120.13 | $119.21 | $119.42 | $117.30 | 1,374,974 |
| 2019-11-22 | $119.43 | $120.05 | $118.35 | $119.13 | $117.01 | 1,642,053 |
| 2019-11-21 | $116.71 | $118.85 | $115.52 | $118.69 | $116.58 | 2,252,213 |
| 2019-11-20 | $118.13 | $119.06 | $116.37 | $117.00 | $114.92 | 2,434,932 |
| 2019-11-19 | $119.50 | $120.10 | $118.78 | $118.86 | $116.75 | 1,614,009 |
| 2019-11-18 | $118.00 | $118.55 | $117.02 | $118.40 | $116.30 | 1,651,130 |
| 2019-11-15 | $116.00 | $118.22 | $116.00 | $117.89 | $115.80 | 2,445,459 |
| 2019-11-14 | $114.61 | $115.67 | $114.32 | $115.24 | $113.19 | 1,565,130 |
| 2019-11-13 | $113.51 | $115.06 | $112.83 | $114.79 | $112.75 | 1,296,062 |
| 2019-11-12 | $114.02 | $114.93 | $113.25 | $113.85 | $111.83 | 1,168,295 |
| 2019-11-11 | $113.47 | $114.22 | $112.84 | $113.94 | $111.92 | 908,873 |
| 2019-11-08 | $114.55 | $114.90 | $112.92 | $114.53 | $112.50 | 988,048 |
| 2019-11-07 | $114.61 | $115.82 | $112.88 | $114.99 | $112.95 | 2,592,378 |
| 2019-11-06 | $113.63 | $113.68 | $111.36 | $112.78 | $110.78 | 1,336,752 |
| 2019-11-05 | $113.67 | $114.53 | $112.47 | $113.51 | $111.49 | 1,448,131 |
| 2019-11-04 | $112.21 | $113.47 | $111.08 | $113.28 | $111.27 | 1,508,204 |
| 2019-11-01 | $109.87 | $111.70 | $109.34 | $111.18 | $109.21 | 1,311,791 |
| 2019-10-31 | $109.07 | $109.56 | $107.16 | $108.83 | $106.90 | 2,222,307 |
| 2019-10-30 | $115.47 | $115.75 | $108.51 | $109.42 | $107.48 | 3,556,375 |
| 2019-10-29 | $112.90 | $113.90 | $112.25 | $113.27 | $111.26 | 1,569,167 |
| 2019-10-28 | $111.51 | $112.99 | $111.44 | $112.20 | $110.21 | 961,319 |
| 2019-10-25 | $108.89 | $111.52 | $108.89 | $111.37 | $109.39 | 944,105 |
| 2019-10-24 | $110.19 | $110.62 | $108.54 | $109.12 | $107.18 | 872,610 |
| 2019-10-23 | $108.27 | $109.91 | $107.58 | $109.68 | $107.73 | 1,077,711 |
| 2019-10-22 | $111.75 | $112.03 | $108.26 | $108.41 | $106.48 | 1,462,954 |
| 2019-10-21 | $112.00 | $112.95 | $100.00 | $112.07 | $110.08 | 2,162,917 |
| 2019-10-18 | $109.49 | $111.65 | $109.22 | $111.18 | $109.21 | 1,744,417 |
| 2019-10-17 | $109.01 | $109.64 | $108.24 | $109.15 | $107.21 | 564,456 |
| 2019-10-16 | $109.55 | $109.86 | $107.14 | $108.32 | $106.40 | 1,038,153 |
| 2019-10-15 | $108.16 | $110.56 | $107.92 | $109.48 | $107.54 | 1,440,573 |
| 2019-10-14 | $107.00 | $108.59 | $106.89 | $107.96 | $106.04 | 1,185,314 |
| 2019-10-11 | $105.00 | $108.48 | $105.00 | $107.57 | $105.66 | 1,970,653 |
| 2019-10-10 | $102.31 | $103.80 | $101.82 | $103.61 | $101.77 | 1,216,952 |
| 2019-10-09 | $101.81 | $102.36 | $101.28 | $101.88 | $100.07 | 944,915 |
| 2019-10-08 | $101.29 | $102.80 | $100.47 | $101.03 | $99.24 | 1,330,307 |
| 2019-10-07 | $102.81 | $103.75 | $101.69 | $102.60 | $100.78 | 1,760,522 |
| 2019-10-04 | $104.54 | $105.29 | $102.76 | $103.31 | $101.48 | 1,658,316 |
| 2019-10-03 | $103.09 | $104.48 | $101.68 | $104.18 | $102.33 | 1,261,097 |
| 2019-10-02 | $103.70 | $104.00 | $102.18 | $103.01 | $101.18 | 1,636,439 |
| 2019-10-01 | $108.21 | $109.34 | $104.19 | $104.65 | $102.79 | 1,601,088 |
| 2019-09-30 | $108.00 | $109.27 | $107.62 | $108.33 | $106.41 | 1,303,698 |
| 2019-09-27 | $107.31 | $108.11 | $105.83 | $107.03 | $105.13 | 1,768,489 |
| 2019-09-26 | $106.28 | $107.95 | $105.15 | $106.93 | $105.03 | 2,562,572 |
| 2019-09-25 | $108.68 | $109.80 | $107.62 | $109.66 | $107.71 | 1,123,186 |
| 2019-09-24 | $110.34 | $111.63 | $108.02 | $108.64 | $106.71 | 1,470,749 |
| 2019-09-23 | $110.96 | $110.96 | $108.76 | $109.55 | $107.60 | 1,662,318 |
| 2019-09-20 | $112.76 | $113.28 | $110.86 | $111.68 | $109.70 | 1,444,921 |
| 2019-09-19 | $112.78 | $114.17 | $112.33 | $112.46 | $110.46 | 1,243,720 |
| 2019-09-18 | $113.26 | $114.18 | $110.98 | $112.99 | $110.22 | 1,798,623 |
| 2019-09-17 | $113.67 | $114.79 | $113.09 | $114.09 | $111.29 | 725,566 |
| 2019-09-16 | $112.09 | $114.19 | $111.55 | $113.93 | $111.14 | 1,203,350 |
| 2019-09-13 | $114.00 | $115.63 | $113.46 | $114.83 | $112.01 | 1,085,124 |
| 2019-09-12 | $114.09 | $114.75 | $111.85 | $113.27 | $110.49 | 1,012,780 |
| 2019-09-11 | $113.93 | $115.15 | $112.36 | $113.83 | $111.04 | 1,386,338 |
| 2019-09-10 | $110.86 | $113.92 | $110.55 | $113.75 | $110.96 | 1,743,863 |
| 2019-09-09 | $109.07 | $110.70 | $108.49 | $110.61 | $107.90 | 1,401,949 |
| 2019-09-06 | $107.53 | $108.88 | $106.96 | $108.41 | $105.75 | 1,728,649 |
| 2019-09-05 | $105.40 | $107.42 | $105.38 | $106.94 | $104.32 | 1,304,199 |
| 2019-09-04 | $103.78 | $105.69 | $103.61 | $104.74 | $102.17 | 1,234,935 |
| 2019-09-03 | $103.00 | $103.00 | $100.64 | $102.85 | $100.33 | 1,831,339 |
| 2019-08-30 | $104.22 | $105.50 | $103.95 | $104.28 | $101.72 | 1,208,961 |
| 2019-08-29 | $103.81 | $104.94 | $103.18 | $103.38 | $100.84 | 1,191,078 |
| 2019-08-28 | $101.27 | $103.37 | $100.69 | $103.18 | $100.65 | 1,369,309 |
| 2019-08-27 | $103.49 | $103.56 | $101.63 | $101.77 | $99.27 | 1,174,623 |
| 2019-08-26 | $103.27 | $103.70 | $102.09 | $102.49 | $99.98 | 1,665,617 |
| 2019-08-23 | $106.69 | $107.04 | $102.14 | $102.53 | $100.02 | 2,184,090 |
| 2019-08-22 | $107.84 | $108.11 | $106.14 | $107.03 | $104.41 | 944,669 |
| 2019-08-21 | $108.65 | $108.69 | $107.12 | $107.67 | $105.03 | 778,544 |
| 2019-08-20 | $107.61 | $108.43 | $107.00 | $107.63 | $104.99 | 949,020 |
| 2019-08-19 | $106.54 | $108.42 | $106.54 | $107.76 | $105.12 | 1,350,248 |
| 2019-08-16 | $104.57 | $105.78 | $103.91 | $105.18 | $102.60 | 1,003,183 |
| 2019-08-15 | $104.79 | $105.32 | $103.55 | $103.87 | $101.32 | 1,222,928 |
| 2019-08-14 | $106.94 | $107.43 | $102.87 | $104.19 | $101.63 | 1,910,841 |
| 2019-08-13 | $105.26 | $109.24 | $104.30 | $109.03 | $106.36 | 2,335,901 |
| 2019-08-12 | $108.65 | $108.95 | $106.69 | $107.30 | $104.67 | 1,185,859 |
| 2019-08-09 | $109.75 | $110.11 | $108.34 | $109.25 | $106.57 | 904,875 |
| 2019-08-08 | $107.86 | $110.46 | $107.48 | $109.74 | $107.05 | 2,011,781 |
| 2019-08-07 | $106.68 | $108.30 | $105.76 | $107.37 | $104.74 | 1,355,797 |
| 2019-08-06 | $108.29 | $109.12 | $106.48 | $107.06 | $104.43 | 2,026,647 |
| 2019-08-05 | $108.77 | $109.50 | $106.75 | $107.69 | $105.05 | 1,894,249 |
| 2019-08-02 | $113.50 | $113.50 | $109.82 | $110.73 | $108.01 | 2,006,638 |
| 2019-08-01 | $116.02 | $117.97 | $113.86 | $114.05 | $111.25 | 2,533,295 |
| 2019-07-31 | $115.94 | $117.02 | $114.81 | $116.34 | $113.49 | 2,462,278 |
| 2019-07-30 | $114.74 | $115.99 | $114.70 | $115.99 | $113.15 | 1,581,338 |
| 2019-07-29 | $113.75 | $116.00 | $113.75 | $115.59 | $112.76 | 1,995,730 |
| 2019-07-26 | $114.53 | $115.34 | $113.36 | $113.96 | $111.17 | 2,322,965 |
| 2019-07-25 | $112.44 | $115.95 | $111.65 | $113.04 | $110.27 | 3,491,501 |
| 2019-07-24 | $113.51 | $115.60 | $113.19 | $115.34 | $112.51 | 3,141,588 |
| 2019-07-23 | $112.46 | $114.06 | $112.37 | $113.73 | $110.94 | 2,054,786 |
| 2019-07-22 | $110.58 | $111.91 | $110.10 | $111.63 | $108.89 | 3,049,159 |
| 2019-07-19 | $111.54 | $112.83 | $110.09 | $110.15 | $107.45 | 1,931,625 |
| 2019-07-18 | $111.36 | $111.91 | $110.24 | $111.00 | $108.28 | 1,955,624 |
| 2019-07-17 | $114.36 | $114.82 | $111.08 | $111.76 | $109.02 | 1,923,410 |
| 2019-07-16 | $112.57 | $115.06 | $112.52 | $114.55 | $111.74 | 2,473,129 |
| 2019-07-15 | $110.45 | $113.29 | $110.45 | $112.85 | $110.08 | 3,594,272 |
| 2019-07-12 | $110.22 | $110.91 | $109.24 | $110.14 | $107.44 | 3,208,087 |
| 2019-07-11 | $110.36 | $110.77 | $109.56 | $110.40 | $107.69 | 2,225,864 |
| 2019-07-10 | $111.87 | $112.27 | $110.13 | $110.38 | $107.67 | 2,098,697 |
| 2019-07-09 | $111.13 | $112.29 | $109.94 | $111.22 | $108.49 | 3,188,718 |
| 2019-07-08 | $115.00 | $115.32 | $111.53 | $111.89 | $109.15 | 2,900,271 |
| 2019-07-05 | $116.55 | $116.72 | $115.10 | $115.40 | $112.57 | 2,210,118 |
| 2019-07-03 | $118.57 | $118.69 | $115.81 | $116.54 | $113.68 | 1,634,593 |
| 2019-07-02 | $118.25 | $119.09 | $117.29 | $119.04 | $116.12 | 1,105,618 |
| 2019-07-01 | $122.00 | $122.90 | $117.74 | $118.07 | $115.17 | 2,203,327 |
| 2019-06-28 | $119.60 | $121.34 | $119.32 | $121.21 | $118.24 | 2,067,164 |
| 2019-06-27 | $117.18 | $119.52 | $116.58 | $119.20 | $116.28 | 1,099,413 |
| 2019-06-26 | $116.69 | $117.19 | $115.53 | $116.55 | $113.69 | 1,179,827 |
| 2019-06-25 | $116.65 | $117.41 | $114.45 | $116.04 | $113.19 | 1,618,125 |
| 2019-06-24 | $114.59 | $117.52 | $114.39 | $117.10 | $114.23 | 2,455,070 |
| 2019-06-21 | $118.36 | $118.74 | $114.76 | $114.84 | $112.02 | 2,823,185 |
| 2019-06-20 | $119.21 | $121.42 | $118.09 | $118.74 | $115.83 | 3,430,064 |
| 2019-06-19 | $123.25 | $123.62 | $121.72 | $122.65 | $119.64 | 781,430 |
| 2019-06-18 | $123.15 | $124.45 | $121.94 | $122.63 | $119.62 | 873,134 |
| 2019-06-17 | $124.10 | $124.38 | $122.02 | $122.21 | $119.21 | 908,733 |
| 2019-06-14 | $122.55 | $124.25 | $122.28 | $124.13 | $121.09 | 801,279 |
| 2019-06-13 | $124.15 | $124.15 | $122.13 | $122.47 | $119.47 | 1,010,026 |
| 2019-06-12 | $123.30 | $124.68 | $122.29 | $124.27 | $121.22 | 1,008,449 |
| 2019-06-11 | $124.48 | $125.58 | $122.44 | $122.86 | $119.85 | 981,707 |
| 2019-06-10 | $122.02 | $124.33 | $121.79 | $123.44 | $120.41 | 965,205 |
| 2019-06-07 | $118.86 | $123.00 | $118.86 | $120.97 | $118.00 | 1,154,602 |
| 2019-06-06 | $118.48 | $118.85 | $116.79 | $118.64 | $115.73 | 2,023,861 |
| 2019-06-05 | $122.45 | $122.45 | $116.39 | $118.47 | $115.56 | 2,251,150 |
| 2019-06-04 | $121.89 | $121.89 | $117.17 | $121.51 | $118.53 | 2,833,824 |
| 2019-06-03 | $121.20 | $121.95 | $120.09 | $120.70 | $117.74 | 1,183,768 |
| 2019-05-31 | $121.58 | $122.20 | $121.00 | $121.76 | $118.09 | 1,041,513 |
| 2019-05-30 | $122.46 | $123.10 | $121.83 | $122.95 | $119.24 | 854,050 |
| 2019-05-29 | $122.27 | $122.80 | $120.97 | $121.81 | $118.14 | 1,015,948 |
| 2019-05-28 | $124.11 | $124.92 | $122.88 | $123.09 | $119.38 | 1,179,631 |
| 2019-05-24 | $124.84 | $125.97 | $123.59 | $123.68 | $119.95 | 718,040 |
| 2019-05-23 | $123.46 | $124.44 | $122.70 | $124.42 | $120.67 | 1,545,718 |
| 2019-05-22 | $123.91 | $125.35 | $123.77 | $124.96 | $121.19 | 929,494 |
| 2019-05-21 | $124.05 | $125.18 | $124.00 | $124.69 | $120.93 | 1,033,491 |
| 2019-05-20 | $123.70 | $123.98 | $122.41 | $123.11 | $119.40 | 763,771 |
| 2019-05-17 | $124.34 | $126.13 | $124.16 | $124.88 | $121.12 | 752,934 |
| 2019-05-16 | $124.50 | $126.24 | $123.72 | $125.72 | $121.93 | 722,571 |
| 2019-05-15 | $122.37 | $124.46 | $121.55 | $123.77 | $120.04 | 835,173 |
| 2019-05-14 | $122.20 | $125.04 | $122.08 | $123.58 | $119.85 | 1,504,103 |
| 2019-05-13 | $123.60 | $123.60 | $119.77 | $121.89 | $118.22 | 1,761,148 |
| 2019-05-10 | $126.29 | $127.50 | $123.47 | $126.07 | $122.27 | 1,508,575 |
| 2019-05-09 | $126.15 | $127.84 | $125.01 | $127.33 | $123.49 | 1,058,201 |
| 2019-05-08 | $126.80 | $128.52 | $126.33 | $127.32 | $123.48 | 1,065,691 |
| 2019-05-07 | $128.04 | $128.33 | $125.68 | $127.28 | $123.44 | 1,308,965 |
| 2019-05-06 | $127.32 | $129.63 | $127.15 | $129.17 | $125.28 | 1,224,260 |
| 2019-05-03 | $126.79 | $131.04 | $126.73 | $130.89 | $126.94 | 2,134,061 |
| 2019-05-02 | $128.82 | $128.98 | $125.55 | $125.77 | $121.98 | 1,803,562 |
| 2019-05-01 | $127.26 | $130.90 | $125.45 | $129.03 | $125.14 | 3,795,200 |
| 2019-04-30 | $121.88 | $121.88 | $119.80 | $120.94 | $117.29 | 2,259,345 |
| 2019-04-29 | $121.17 | $122.57 | $120.84 | $122.28 | $118.59 | 1,618,314 |
| 2019-04-26 | $121.36 | $121.65 | $120.54 | $121.16 | $117.51 | 1,126,273 |
| 2019-04-25 | $121.14 | $121.88 | $120.21 | $120.76 | $117.12 | 1,142,279 |
| 2019-04-24 | $122.74 | $122.74 | $120.10 | $121.50 | $117.84 | 1,235,147 |
| 2019-04-23 | $120.98 | $122.56 | $120.50 | $122.48 | $118.79 | 1,235,901 |
| 2019-04-22 | $120.06 | $120.78 | $119.75 | $120.41 | $116.78 | 1,351,178 |
| 2019-04-18 | $123.61 | $123.90 | $119.51 | $120.99 | $117.34 | 2,415,356 |
| 2019-04-17 | $124.64 | $124.81 | $123.07 | $123.24 | $119.52 | 1,982,748 |
| 2019-04-16 | $123.30 | $124.38 | $122.86 | $124.11 | $120.37 | 1,654,039 |
| 2019-04-15 | $122.38 | $122.52 | $121.54 | $122.46 | $118.77 | 1,550,846 |
| 2019-04-12 | $119.78 | $122.06 | $119.57 | $121.94 | $118.26 | 1,757,215 |
| 2019-04-11 | $116.87 | $119.02 | $116.86 | $118.94 | $115.35 | 1,264,408 |
| 2019-04-10 | $115.84 | $116.76 | $115.58 | $116.51 | $113.00 | 1,015,576 |
| 2019-04-09 | $117.54 | $118.31 | $115.01 | $115.32 | $111.84 | 1,228,970 |
| 2019-04-08 | $117.28 | $118.95 | $116.92 | $118.42 | $114.85 | 1,843,070 |
| 2019-04-05 | $115.84 | $117.48 | $115.84 | $117.27 | $113.73 | 911,757 |
| 2019-04-04 | $117.01 | $117.01 | $115.63 | $115.87 | $112.38 | 763,385 |
| 2019-04-03 | $116.96 | $117.06 | $115.56 | $116.63 | $113.11 | 981,895 |
| 2019-04-02 | $115.61 | $116.51 | $115.17 | $116.26 | $112.75 | 1,090,803 |
| 2019-04-01 | $115.79 | $117.17 | $115.31 | $115.61 | $112.12 | 1,615,475 |
| 2019-03-29 | $112.83 | $114.82 | $112.54 | $114.62 | $111.16 | 1,558,468 |
| 2019-03-28 | $111.29 | $112.77 | $110.74 | $112.45 | $109.06 | 1,342,519 |
| 2019-03-27 | $113.47 | $113.75 | $110.63 | $110.99 | $107.64 | 1,860,448 |
| 2019-03-26 | $111.80 | $115.81 | $111.34 | $113.11 | $109.70 | 2,616,138 |
| 2019-03-25 | $115.17 | $115.60 | $113.86 | $114.50 | $111.05 | 1,558,986 |
| 2019-03-22 | $117.28 | $117.45 | $115.13 | $115.58 | $112.10 | 1,423,035 |
| 2019-03-21 | $115.57 | $118.01 | $115.28 | $117.77 | $114.22 | 728,226 |
| 2019-03-20 | $117.10 | $117.10 | $115.20 | $116.00 | $112.50 | 1,547,962 |
| 2019-03-19 | $118.95 | $119.45 | $116.97 | $117.44 | $113.90 | 1,084,221 |
| 2019-03-18 | $117.63 | $118.73 | $117.38 | $118.30 | $114.73 | 1,309,127 |
| 2019-03-15 | $116.84 | $118.45 | $116.77 | $117.18 | $113.65 | 1,142,001 |
| 2019-03-14 | $117.04 | $117.28 | $115.47 | $116.45 | $112.94 | 991,552 |
| 2019-03-13 | $116.98 | $118.85 | $116.32 | $117.12 | $113.59 | 995,551 |
| 2019-03-12 | $117.34 | $117.34 | $115.37 | $116.29 | $112.78 | 902,927 |
| 2019-03-11 | $116.65 | $117.30 | $116.22 | $116.88 | $113.36 | 740,881 |
| 2019-03-08 | $115.00 | $116.67 | $114.56 | $116.54 | $113.03 | 1,047,978 |
| 2019-03-07 | $117.03 | $117.10 | $115.00 | $115.71 | $112.22 | 1,775,155 |
| 2019-03-06 | $118.61 | $119.28 | $117.00 | $117.09 | $113.56 | 1,050,453 |
| 2019-03-05 | $118.15 | $119.97 | $118.03 | $119.41 | $115.12 | 1,189,585 |
| 2019-03-04 | $119.19 | $119.70 | $116.51 | $117.68 | $113.45 | 1,278,744 |
| 2019-03-01 | $119.97 | $121.25 | $118.61 | $119.03 | $114.76 | 1,378,905 |
| 2019-02-28 | $118.21 | $119.43 | $117.29 | $118.48 | $114.23 | 1,059,294 |
| 2019-02-27 | $119.00 | $119.92 | $117.21 | $118.46 | $114.21 | 1,267,694 |
| 2019-02-26 | $120.02 | $120.79 | $119.39 | $119.66 | $115.36 | 909,575 |
| 2019-02-25 | $121.79 | $121.79 | $120.47 | $120.56 | $116.23 | 872,935 |
| 2019-02-22 | $121.03 | $121.44 | $120.35 | $120.93 | $116.59 | 838,229 |
| 2019-02-21 | $123.03 | $124.25 | $120.51 | $120.97 | $116.63 | 1,973,997 |
| 2019-02-20 | $119.46 | $121.29 | $119.23 | $120.83 | $116.49 | 1,119,552 |
| 2019-02-19 | $117.58 | $120.73 | $117.58 | $119.36 | $115.07 | 1,935,346 |
| 2019-02-15 | $117.90 | $118.42 | $117.24 | $117.97 | $113.73 | 1,325,497 |
| 2019-02-14 | $117.00 | $117.59 | $115.99 | $117.22 | $113.01 | 970,972 |
| 2019-02-13 | $117.76 | $118.74 | $117.42 | $117.84 | $113.61 | 1,296,440 |
| 2019-02-12 | $116.65 | $116.82 | $115.34 | $116.29 | $112.11 | 1,771,380 |
| 2019-02-11 | $116.11 | $117.10 | $115.64 | $116.10 | $111.93 | 1,569,261 |
| 2019-02-08 | $114.33 | $115.77 | $112.81 | $114.84 | $110.72 | 2,122,519 |
| 2019-02-07 | $117.40 | $117.40 | $114.40 | $115.68 | $111.53 | 1,688,826 |
| 2019-02-06 | $116.95 | $118.51 | $116.91 | $118.15 | $113.91 | 2,856,141 |
| 2019-02-05 | $119.36 | $120.26 | $117.70 | $118.22 | $113.97 | 2,070,025 |
| 2019-02-04 | $118.31 | $119.50 | $117.88 | $119.00 | $114.73 | 1,402,571 |
| 2019-02-01 | $120.54 | $121.00 | $117.84 | $118.31 | $114.06 | 2,042,369 |
| 2019-01-31 | $120.67 | $121.46 | $119.20 | $120.05 | $115.74 | 2,551,872 |
| 2019-01-30 | $116.85 | $121.43 | $116.50 | $120.98 | $116.64 | 4,819,959 |
| 2019-01-29 | $112.04 | $112.91 | $111.17 | $112.05 | $108.03 | 2,305,749 |
| 2019-01-28 | $110.63 | $112.67 | $110.30 | $112.21 | $108.18 | 1,470,718 |
| 2019-01-25 | $111.00 | $111.92 | $110.36 | $111.74 | $107.73 | 1,214,053 |
| 2019-01-24 | $108.84 | $109.83 | $108.28 | $109.75 | $105.81 | 965,787 |
| 2019-01-23 | $109.01 | $110.40 | $106.89 | $108.31 | $104.42 | 1,505,851 |
| 2019-01-22 | $109.01 | $109.78 | $107.84 | $108.63 | $104.73 | 2,066,465 |
| 2019-01-18 | $108.07 | $110.16 | $107.61 | $109.35 | $105.42 | 1,877,792 |
| 2019-01-17 | $104.95 | $107.69 | $104.82 | $107.04 | $103.20 | 1,059,175 |
| 2019-01-16 | $105.68 | $106.74 | $105.01 | $105.66 | $101.87 | 1,169,392 |
| 2019-01-15 | $105.41 | $105.79 | $103.49 | $105.62 | $101.83 | 1,452,685 |
| 2019-01-14 | $105.03 | $105.97 | $104.25 | $104.97 | $101.20 | 1,131,656 |
| 2019-01-11 | $104.10 | $106.45 | $103.95 | $106.42 | $102.60 | 1,305,592 |
| 2019-01-10 | $103.40 | $105.40 | $102.21 | $104.90 | $101.13 | 1,670,890 |
| 2019-01-09 | $104.62 | $105.08 | $103.05 | $104.36 | $100.61 | 1,453,974 |
| 2019-01-08 | $103.74 | $104.81 | $102.53 | $103.93 | $100.20 | 1,882,325 |
| 2019-01-07 | $99.67 | $102.71 | $98.81 | $101.83 | $98.17 | 2,150,287 |
| 2019-01-04 | $94.80 | $99.92 | $94.50 | $98.76 | $95.21 | 2,261,376 |
| 2019-01-03 | $96.70 | $97.31 | $91.88 | $92.55 | $89.23 | 2,807,858 |
| 2019-01-02 | $96.40 | $98.51 | $95.95 | $97.79 | $94.28 | 1,352,202 |
| 2018-12-31 | $96.59 | $97.98 | $96.00 | $97.79 | $94.28 | 1,879,180 |
| 2018-12-28 | $95.19 | $97.21 | $94.38 | $96.04 | $92.59 | 1,704,419 |
| 2018-12-27 | $92.90 | $94.80 | $90.90 | $94.76 | $91.36 | 1,278,483 |
| 2018-12-26 | $91.00 | $94.51 | $89.51 | $94.47 | $91.08 | 1,594,018 |
| 2018-12-24 | $91.57 | $92.09 | $89.48 | $89.48 | $86.27 | 1,390,144 |
| 2018-12-21 | $97.28 | $98.28 | $92.45 | $92.52 | $89.20 | 3,293,620 |
| 2018-12-20 | $98.59 | $101.21 | $95.06 | $97.22 | $93.73 | 3,822,236 |
| 2018-12-19 | $105.34 | $106.93 | $101.43 | $101.95 | $98.29 | 3,020,566 |
| 2018-12-18 | $107.27 | $108.37 | $104.94 | $105.48 | $101.00 | 1,828,272 |
| 2018-12-17 | $106.84 | $108.75 | $105.49 | $106.35 | $101.83 | 2,144,478 |
| 2018-12-14 | $104.42 | $108.00 | $103.81 | $107.09 | $102.54 | 1,503,625 |
| 2018-12-13 | $106.12 | $106.64 | $104.15 | $105.07 | $100.61 | 816,953 |
| 2018-12-12 | $105.73 | $107.28 | $104.97 | $105.60 | $101.11 | 965,546 |
| 2018-12-11 | $106.90 | $107.87 | $103.85 | $104.02 | $99.60 | 1,364,554 |
| 2018-12-10 | $105.02 | $107.38 | $103.30 | $104.86 | $100.40 | 1,540,578 |
| 2018-12-07 | $109.58 | $110.48 | $104.69 | $104.92 | $100.46 | 1,419,251 |
| 2018-12-06 | $107.39 | $110.28 | $106.21 | $110.24 | $105.56 | 1,597,570 |
| 2018-12-04 | $113.22 | $113.76 | $108.57 | $109.13 | $104.49 | 1,634,203 |
| 2018-12-03 | $114.24 | $116.48 | $113.38 | $114.25 | $109.40 | 2,069,148 |
| 2018-11-30 | $111.20 | $113.16 | $110.68 | $113.07 | $108.27 | 1,574,848 |
| 2018-11-29 | $113.05 | $113.43 | $111.42 | $111.63 | $106.89 | 1,722,288 |
| 2018-11-28 | $111.38 | $113.65 | $110.57 | $112.54 | $107.76 | 1,488,230 |
| 2018-11-27 | $110.53 | $111.34 | $109.42 | $110.74 | $106.03 | 958,978 |
| 2018-11-26 | $111.04 | $112.20 | $110.61 | $111.46 | $106.72 | 1,289,374 |
| 2018-11-23 | $107.10 | $111.04 | $106.99 | $110.28 | $105.59 | 746,618 |
| 2018-11-21 | $108.51 | $108.86 | $107.19 | $107.37 | $102.81 | 1,197,963 |
| 2018-11-20 | $105.00 | $107.91 | $103.69 | $107.26 | $102.70 | 1,920,036 |
| 2018-11-19 | $109.69 | $110.19 | $106.40 | $107.02 | $102.47 | 928,831 |
| 2018-11-16 | $109.28 | $110.94 | $109.07 | $109.99 | $105.32 | 1,500,686 |
| 2018-11-15 | $105.82 | $109.98 | $105.50 | $109.86 | $105.19 | 2,467,759 |
| 2018-11-14 | $107.38 | $107.82 | $105.26 | $106.51 | $101.98 | 1,454,758 |
| 2018-11-13 | $105.32 | $108.40 | $105.00 | $106.24 | $101.73 | 1,741,895 |
| 2018-11-12 | $106.68 | $107.11 | $104.45 | $104.67 | $100.22 | 1,212,719 |
| 2018-11-09 | $107.31 | $108.49 | $106.57 | $107.17 | $102.62 | 1,614,300 |
| 2018-11-08 | $109.10 | $110.69 | $107.05 | $107.69 | $103.11 | 1,960,378 |
| 2018-11-07 | $106.80 | $109.29 | $105.45 | $109.03 | $104.40 | 2,107,740 |
| 2018-11-06 | $105.38 | $106.33 | $104.67 | $106.12 | $101.61 | 1,433,005 |
| 2018-11-05 | $105.81 | $106.49 | $104.77 | $105.82 | $101.32 | 1,363,189 |
| 2018-11-02 | $108.95 | $109.17 | $104.76 | $105.80 | $101.30 | 2,129,831 |
| 2018-11-01 | $105.01 | $108.79 | $104.68 | $108.45 | $103.84 | 2,176,425 |
| 2018-10-31 | $103.76 | $106.42 | $103.76 | $104.73 | $100.28 | 2,585,570 |
| 2018-10-30 | $99.51 | $102.07 | $98.25 | $101.81 | $97.48 | 2,928,165 |
| 2018-10-29 | $104.26 | $105.34 | $97.48 | $99.52 | $95.29 | 3,127,794 |
| 2018-10-26 | $106.05 | $113.27 | $102.38 | $103.07 | $98.69 | 3,701,493 |
| 2018-10-25 | $108.00 | $109.51 | $103.06 | $107.94 | $103.35 | 5,415,291 |
| 2018-10-24 | $114.27 | $114.80 | $106.54 | $106.97 | $102.43 | 2,977,807 |
| 2018-10-23 | $112.51 | $115.39 | $110.56 | $114.85 | $109.97 | 2,646,913 |
| 2018-10-22 | $116.09 | $116.33 | $114.51 | $114.61 | $109.74 | 2,320,146 |
| 2018-10-19 | $116.70 | $118.01 | $114.63 | $115.18 | $110.29 | 2,438,700 |
| 2018-10-18 | $120.56 | $120.66 | $116.37 | $116.63 | $111.67 | 1,629,044 |
| 2018-10-17 | $121.30 | $121.88 | $119.92 | $120.59 | $115.47 | 882,601 |
| 2018-10-16 | $118.86 | $121.86 | $118.72 | $121.61 | $116.44 | 1,159,006 |
| 2018-10-15 | $118.86 | $120.28 | $117.75 | $117.78 | $112.78 | 1,517,539 |
| 2018-10-12 | $119.13 | $119.51 | $117.00 | $119.05 | $113.99 | 1,260,794 |
| 2018-10-11 | $118.80 | $118.96 | $115.86 | $116.85 | $111.89 | 2,018,493 |
| 2018-10-10 | $122.67 | $122.95 | $118.67 | $118.74 | $113.70 | 1,694,420 |
| 2018-10-09 | $124.04 | $124.67 | $122.67 | $123.09 | $117.86 | 1,042,558 |
| 2018-10-08 | $123.66 | $124.94 | $122.85 | $124.46 | $119.17 | 1,180,331 |
| 2018-10-05 | $125.63 | $126.68 | $122.87 | $123.67 | $118.42 | 1,744,807 |
| 2018-10-04 | $127.48 | $127.81 | $123.86 | $125.51 | $120.18 | 2,297,712 |
| 2018-10-03 | $128.74 | $129.08 | $127.68 | $128.07 | $122.63 | 1,099,302 |
| 2018-10-02 | $130.05 | $130.20 | $128.20 | $128.40 | $122.94 | 1,193,908 |
| 2018-10-01 | $130.33 | $131.48 | $129.31 | $129.64 | $124.13 | 1,207,538 |
| 2018-09-28 | $129.32 | $130.99 | $129.04 | $129.94 | $124.42 | 1,525,286 |
| 2018-09-27 | $124.96 | $129.60 | $123.25 | $129.32 | $123.83 | 4,393,115 |
| 2018-09-26 | $130.00 | $131.31 | $129.11 | $129.30 | $123.81 | 1,838,178 |
| 2018-09-25 | $130.38 | $130.49 | $129.21 | $129.42 | $123.92 | 1,565,876 |
| 2018-09-24 | $131.29 | $131.29 | $129.39 | $130.02 | $124.50 | 1,462,643 |
| 2018-09-21 | $133.57 | $133.60 | $131.13 | $131.47 | $125.88 | 2,411,561 |
| 2018-09-20 | $131.32 | $132.47 | $130.59 | $132.14 | $126.53 | 1,626,086 |
| 2018-09-19 | $130.97 | $131.70 | $129.67 | $131.24 | $125.00 | 1,354,712 |
| 2018-09-18 | $128.95 | $131.65 | $127.24 | $131.00 | $124.77 | 2,187,439 |
| 2018-09-17 | $128.83 | $130.69 | $128.52 | $128.74 | $122.62 | 1,636,732 |
| 2018-09-14 | $126.10 | $129.94 | $126.04 | $129.29 | $123.14 | 2,517,458 |
| 2018-09-13 | $124.10 | $126.36 | $123.95 | $125.86 | $119.88 | 1,729,248 |
| 2018-09-12 | $122.82 | $124.28 | $121.76 | $123.70 | $117.82 | 1,467,564 |
| 2018-09-11 | $122.97 | $123.19 | $122.04 | $122.52 | $116.70 | 1,335,387 |
| 2018-09-10 | $125.00 | $125.82 | $123.79 | $123.92 | $118.03 | 1,399,203 |
| 2018-09-07 | $123.45 | $124.54 | $123.17 | $124.36 | $118.45 | 1,166,801 |
| 2018-09-06 | $122.37 | $124.47 | $122.00 | $124.04 | $118.14 | 2,366,450 |
| 2018-09-05 | $121.14 | $121.61 | $119.97 | $120.84 | $115.10 | 1,143,075 |
| 2018-09-04 | $122.24 | $122.97 | $120.04 | $121.15 | $115.39 | 1,585,008 |
| 2018-08-31 | $123.05 | $123.37 | $122.18 | $122.58 | $116.75 | 936,724 |
| 2018-08-30 | $123.39 | $123.39 | $122.05 | $122.91 | $117.07 | 1,037,621 |
| 2018-08-29 | $123.49 | $124.63 | $123.00 | $123.95 | $118.06 | 2,181,165 |
| 2018-08-28 | $120.43 | $120.53 | $118.59 | $120.15 | $114.44 | 1,203,018 |
| 2018-08-27 | $120.40 | $121.95 | $119.84 | $119.98 | $114.28 | 2,014,937 |
| 2018-08-24 | $118.48 | $120.31 | $118.30 | $119.71 | $114.02 | 1,245,108 |
| 2018-08-23 | $117.84 | $118.80 | $117.29 | $118.03 | $112.42 | 1,223,944 |
| 2018-08-22 | $118.02 | $119.64 | $117.59 | $118.33 | $112.71 | 1,291,528 |
| 2018-08-21 | $117.15 | $119.74 | $117.15 | $118.50 | $112.87 | 1,604,348 |
| 2018-08-20 | $116.18 | $117.19 | $115.82 | $116.82 | $111.27 | 1,204,595 |
| 2018-08-17 | $115.30 | $116.27 | $114.79 | $115.72 | $110.22 | 1,068,876 |
| 2018-08-16 | $115.63 | $116.27 | $115.03 | $115.49 | $110.00 | 1,060,809 |
| 2018-08-15 | $115.48 | $115.78 | $113.54 | $114.47 | $109.03 | 1,288,584 |
| 2018-08-14 | $113.63 | $116.84 | $113.46 | $116.39 | $110.86 | 1,824,009 |
| 2018-08-13 | $113.46 | $115.38 | $113.06 | $113.62 | $108.22 | 1,329,766 |
| 2018-08-10 | $114.07 | $115.46 | $113.55 | $113.64 | $108.24 | 1,611,680 |
| 2018-08-09 | $113.31 | $115.35 | $113.01 | $114.18 | $108.75 | 2,040,982 |
| 2018-08-08 | $112.41 | $112.85 | $110.82 | $111.09 | $105.81 | 1,328,178 |
| 2018-08-07 | $111.88 | $112.72 | $111.54 | $112.20 | $106.87 | 1,387,215 |
| 2018-08-06 | $111.91 | $112.22 | $110.41 | $111.69 | $106.38 | 2,501,859 |
| 2018-08-03 | $114.80 | $116.41 | $112.39 | $112.42 | $107.08 | 2,241,204 |
| 2018-08-02 | $109.41 | $116.62 | $104.24 | $114.35 | $108.91 | 5,626,517 |
| 2018-08-01 | $113.09 | $113.25 | $109.98 | $109.99 | $104.76 | 1,864,390 |
| 2018-07-31 | $111.61 | $113.04 | $110.52 | $112.76 | $107.40 | 1,663,497 |
| 2018-07-30 | $111.83 | $111.94 | $110.12 | $111.03 | $105.75 | 1,203,526 |
| 2018-07-27 | $112.25 | $112.67 | $111.24 | $111.77 | $106.46 | 1,283,691 |
| 2018-07-26 | $110.35 | $112.33 | $110.34 | $111.56 | $106.26 | 1,268,027 |
| 2018-07-25 | $109.62 | $110.90 | $108.39 | $110.77 | $105.50 | 1,132,584 |
| 2018-07-24 | $110.01 | $110.25 | $108.57 | $109.18 | $103.99 | 1,205,064 |
| 2018-07-23 | $110.68 | $111.19 | $109.61 | $109.75 | $104.53 | 1,088,930 |
| 2018-07-20 | $111.04 | $111.54 | $110.11 | $110.56 | $105.30 | 1,005,621 |
| 2018-07-19 | $112.51 | $113.00 | $111.29 | $111.48 | $106.18 | 1,283,330 |
| 2018-07-18 | $112.75 | $114.37 | $111.04 | $112.82 | $107.46 | 2,557,087 |
| 2018-07-17 | $108.73 | $110.42 | $108.36 | $109.35 | $104.15 | 1,171,558 |
| 2018-07-16 | $108.47 | $109.18 | $107.52 | $109.08 | $103.90 | 1,309,283 |
| 2018-07-13 | $109.21 | $110.30 | $107.20 | $107.87 | $102.74 | 1,548,529 |
| 2018-07-12 | $109.69 | $110.54 | $108.66 | $108.94 | $103.76 | 1,694,737 |
| 2018-07-11 | $107.69 | $109.45 | $107.60 | $109.24 | $104.05 | 1,525,408 |
| 2018-07-10 | $108.03 | $109.45 | $107.53 | $109.13 | $103.94 | 1,441,152 |
| 2018-07-09 | $106.13 | $108.18 | $105.63 | $108.15 | $103.01 | 2,270,186 |
| 2018-07-06 | $103.98 | $104.98 | $103.46 | $104.74 | $99.76 | 1,633,370 |
| 2018-07-05 | $104.01 | $104.58 | $103.40 | $103.88 | $98.94 | 1,397,811 |
| 2018-07-03 | $104.44 | $105.26 | $103.18 | $103.44 | $98.52 | 1,326,839 |
| 2018-07-02 | $103.05 | $104.21 | $102.64 | $103.96 | $99.02 | 2,806,347 |
| 2018-06-29 | $104.51 | $105.16 | $103.50 | $103.60 | $98.68 | 2,436,046 |
| 2018-06-28 | $105.08 | $105.14 | $102.92 | $104.29 | $99.33 | 1,877,166 |
| 2018-06-27 | $107.35 | $107.51 | $104.67 | $104.77 | $99.79 | 2,171,202 |
| 2018-06-26 | $105.29 | $106.80 | $105.04 | $106.30 | $101.25 | 1,514,848 |
| 2018-06-25 | $109.12 | $109.35 | $104.57 | $105.39 | $100.38 | 3,431,736 |
| 2018-06-22 | $110.50 | $111.67 | $109.55 | $111.55 | $106.25 | 2,503,906 |
| 2018-06-21 | $111.21 | $111.96 | $110.00 | $110.22 | $104.98 | 2,657,175 |
| 2018-06-20 | $113.19 | $114.40 | $111.46 | $111.55 | $106.25 | 2,118,111 |
| 2018-06-19 | $113.47 | $114.13 | $111.58 | $112.30 | $106.96 | 2,359,802 |
| 2018-06-18 | $113.13 | $114.87 | $111.70 | $114.62 | $109.17 | 2,005,079 |
| 2018-06-15 | $113.18 | $114.89 | $112.45 | $114.51 | $109.07 | 3,380,687 |
| 2018-06-14 | $111.92 | $115.55 | $110.81 | $113.50 | $108.11 | 5,100,797 |
| 2018-06-13 | $106.51 | $109.48 | $106.08 | $107.98 | $102.85 | 2,570,273 |
| 2018-06-12 | $104.06 | $108.27 | $103.91 | $105.70 | $100.68 | 3,381,590 |
| 2018-06-11 | $103.60 | $104.50 | $103.55 | $103.68 | $98.75 | 1,235,026 |
| 2018-06-08 | $104.01 | $104.20 | $102.55 | $103.48 | $98.56 | 1,504,782 |
| 2018-06-07 | $104.49 | $105.76 | $103.94 | $104.40 | $99.44 | 1,153,834 |
| 2018-06-06 | $101.93 | $104.89 | $101.42 | $104.38 | $99.42 | 2,641,256 |
| 2018-06-05 | $103.40 | $104.67 | $101.20 | $102.15 | $97.29 | 3,661,830 |
| 2018-06-04 | $106.34 | $107.03 | $105.64 | $106.51 | $101.45 | 1,524,775 |
| 2018-06-01 | $104.92 | $106.64 | $104.60 | $106.33 | $101.28 | 1,519,955 |
| 2018-05-31 | $105.97 | $106.16 | $104.60 | $104.98 | $99.43 | 1,619,169 |
| 2018-05-30 | $106.88 | $106.90 | $105.05 | $106.05 | $100.44 | 1,328,603 |
| 2018-05-29 | $108.80 | $109.78 | $105.02 | $105.78 | $100.19 | 2,659,428 |
| 2018-05-25 | $106.78 | $110.42 | $106.51 | $109.80 | $103.99 | 2,520,823 |
| 2018-05-24 | $106.50 | $107.24 | $105.75 | $106.70 | $101.06 | 1,466,904 |
| 2018-05-23 | $107.00 | $107.84 | $105.02 | $106.33 | $100.71 | 2,117,000 |
| 2018-05-22 | $107.20 | $107.77 | $106.64 | $107.51 | $101.83 | 975,827 |
| 2018-05-21 | $107.97 | $108.14 | $107.00 | $107.22 | $101.55 | 1,004,471 |
| 2018-05-18 | $107.19 | $107.39 | $105.90 | $106.96 | $101.30 | 1,784,083 |
| 2018-05-17 | $107.87 | $108.58 | $107.04 | $107.35 | $101.67 | 1,742,276 |
| 2018-05-16 | $106.59 | $108.71 | $106.48 | $107.99 | $102.28 | 1,953,187 |
| 2018-05-15 | $106.75 | $107.45 | $106.15 | $106.62 | $100.98 | 2,050,900 |
| 2018-05-14 | $107.00 | $107.52 | $106.06 | $107.13 | $101.47 | 1,272,998 |
| 2018-05-11 | $107.30 | $107.52 | $106.07 | $107.06 | $101.40 | 3,280,821 |
| 2018-05-10 | $106.23 | $107.95 | $106.01 | $107.27 | $101.60 | 2,159,336 |
| 2018-05-09 | $104.40 | $105.33 | $103.87 | $105.17 | $99.61 | 2,025,768 |
| 2018-05-08 | $105.00 | $106.62 | $103.76 | $104.07 | $98.57 | 2,493,813 |
| 2018-05-07 | $107.45 | $107.45 | $104.70 | $105.06 | $99.50 | 2,114,075 |
| 2018-05-04 | $105.94 | $108.20 | $105.31 | $107.36 | $101.68 | 1,514,258 |
| 2018-05-03 | $107.05 | $107.24 | $105.11 | $106.34 | $100.72 | 1,578,060 |
| 2018-05-02 | $109.60 | $109.84 | $106.99 | $107.19 | $101.52 | 2,076,480 |
| 2018-05-01 | $108.36 | $109.56 | $107.05 | $109.56 | $103.77 | 3,112,904 |
| 2018-04-30 | $112.24 | $112.64 | $107.96 | $108.19 | $102.47 | 4,778,260 |
| 2018-04-27 | $113.21 | $115.45 | $111.04 | $111.82 | $105.91 | 3,348,664 |
| 2018-04-26 | $119.90 | $120.22 | $112.71 | $112.93 | $106.96 | 3,166,491 |
| 2018-04-25 | $117.13 | $118.80 | $115.78 | $118.49 | $112.22 | 1,593,689 |
| 2018-04-24 | $120.52 | $120.58 | $116.64 | $117.27 | $111.07 | 1,343,546 |
| 2018-04-23 | $119.55 | $120.73 | $118.85 | $119.71 | $113.38 | 1,596,425 |
| 2018-04-20 | $118.45 | $119.98 | $118.13 | $119.09 | $112.79 | 2,333,597 |
| 2018-04-19 | $117.83 | $119.08 | $117.82 | $117.98 | $111.74 | 1,561,803 |
| 2018-04-18 | $117.70 | $118.96 | $117.22 | $118.30 | $112.04 | 1,268,382 |
| 2018-04-17 | $116.31 | $117.31 | $116.25 | $116.96 | $110.78 | 1,521,710 |
| 2018-04-16 | $114.76 | $116.09 | $114.43 | $115.71 | $109.59 | 1,221,607 |
| 2018-04-13 | $115.38 | $115.73 | $113.25 | $113.74 | $107.73 | 1,136,778 |
| 2018-04-12 | $113.63 | $115.09 | $113.51 | $114.73 | $108.66 | 1,125,445 |
| 2018-04-11 | $112.77 | $115.01 | $112.71 | $113.16 | $107.18 | 1,560,576 |
| 2018-04-10 | $116.17 | $116.80 | $110.88 | $112.92 | $106.95 | 2,626,497 |
| 2018-04-09 | $115.89 | $117.37 | $115.06 | $115.13 | $109.04 | 1,143,321 |
| 2018-04-06 | $117.14 | $117.73 | $114.02 | $114.83 | $108.76 | 1,106,274 |
| 2018-04-05 | $117.52 | $118.79 | $116.86 | $117.82 | $111.59 | 1,918,005 |
| 2018-04-04 | $114.22 | $117.10 | $113.92 | $116.85 | $110.67 | 1,057,751 |
| 2018-04-03 | $116.57 | $116.97 | $114.62 | $115.65 | $109.53 | 875,730 |
| 2018-04-02 | $118.00 | $118.66 | $114.74 | $116.26 | $110.11 | 1,228,412 |
| 2018-03-29 | $117.23 | $118.72 | $116.55 | $117.74 | $111.51 | 1,071,881 |
| 2018-03-28 | $118.38 | $118.93 | $115.94 | $116.53 | $110.37 | 1,199,286 |
| 2018-03-27 | $120.00 | $121.24 | $117.69 | $118.30 | $112.04 | 966,063 |
| 2018-03-26 | $118.54 | $119.97 | $117.31 | $119.92 | $113.58 | 1,033,599 |
| 2018-03-23 | $120.49 | $120.96 | $116.98 | $117.04 | $110.85 | 1,579,552 |
| 2018-03-22 | $124.11 | $124.92 | $120.05 | $120.18 | $113.83 | 1,685,277 |
| 2018-03-21 | $124.83 | $125.13 | $123.08 | $123.37 | $116.85 | 1,069,621 |
| 2018-03-20 | $125.29 | $126.96 | $124.39 | $124.86 | $118.26 | 1,424,517 |
| 2018-03-19 | $124.84 | $125.59 | $123.48 | $124.42 | $117.84 | 957,210 |
| 2018-03-16 | $124.53 | $125.11 | $124.26 | $124.75 | $118.15 | 1,216,803 |
| 2018-03-15 | $125.88 | $126.15 | $124.64 | $124.65 | $118.06 | 834,921 |
| 2018-03-14 | $126.38 | $126.65 | $124.66 | $125.63 | $118.99 | 1,254,722 |
| 2018-03-13 | $126.13 | $127.02 | $125.39 | $125.95 | $119.29 | 1,106,546 |
| 2018-03-12 | $127.24 | $127.24 | $124.77 | $125.26 | $118.64 | 1,160,676 |
| 2018-03-09 | $125.69 | $126.67 | $124.43 | $126.62 | $119.92 | 2,200,679 |
| 2018-03-08 | $124.35 | $125.20 | $124.06 | $124.78 | $118.18 | 1,605,705 |
| 2018-03-07 | $122.78 | $123.83 | $122.24 | $123.53 | $117.00 | 1,503,912 |
| 2018-03-06 | $121.60 | $124.19 | $121.20 | $123.80 | $117.25 | 2,536,785 |
| 2018-03-05 | $121.62 | $122.47 | $120.44 | $121.36 | $114.39 | 1,886,775 |
| 2018-03-02 | $123.00 | $123.14 | $120.96 | $122.63 | $115.59 | 1,898,476 |
| 2018-03-01 | $126.34 | $127.45 | $123.15 | $123.97 | $116.85 | 1,681,413 |
| 2018-02-28 | $129.45 | $130.13 | $126.55 | $126.60 | $119.33 | 1,830,363 |
| 2018-02-27 | $130.40 | $130.62 | $128.83 | $128.86 | $121.46 | 1,264,910 |
| 2018-02-26 | $130.96 | $131.27 | $129.94 | $130.40 | $122.91 | 809,397 |
| 2018-02-23 | $130.32 | $130.78 | $129.70 | $130.20 | $122.72 | 1,038,340 |
| 2018-02-22 | $131.41 | $133.02 | $129.59 | $129.60 | $122.16 | 1,641,087 |
| 2018-02-21 | $132.04 | $133.09 | $130.47 | $130.55 | $123.05 | 1,459,924 |
| 2018-02-20 | $131.00 | $132.92 | $130.60 | $131.56 | $124.00 | 1,153,986 |
| 2018-02-16 | $131.10 | $132.70 | $130.27 | $131.68 | $124.12 | 1,194,836 |
| 2018-02-15 | $131.38 | $131.99 | $129.90 | $131.71 | $124.14 | 985,881 |
| 2018-02-14 | $128.07 | $131.34 | $128.01 | $130.53 | $123.03 | 1,538,296 |
| 2018-02-13 | $128.60 | $130.15 | $127.75 | $129.03 | $121.62 | 1,719,022 |
| 2018-02-12 | $126.51 | $130.50 | $125.97 | $129.27 | $121.84 | 2,065,867 |
| 2018-02-09 | $124.09 | $125.61 | $119.76 | $124.47 | $117.32 | 2,331,929 |
| 2018-02-08 | $128.62 | $128.68 | $122.42 | $122.45 | $115.42 | 1,219,564 |
| 2018-02-07 | $127.69 | $130.09 | $127.16 | $128.52 | $121.14 | 1,758,081 |
| 2018-02-06 | $122.77 | $128.03 | $122.55 | $127.66 | $120.33 | 1,731,537 |
| 2018-02-05 | $128.89 | $129.94 | $124.55 | $125.37 | $118.17 | 1,766,064 |
| 2018-02-02 | $132.68 | $133.28 | $129.21 | $129.66 | $122.21 | 1,351,096 |
| 2018-02-01 | $133.35 | $134.19 | $132.86 | $133.31 | $125.65 | 1,296,816 |
| 2018-01-31 | $133.27 | $134.81 | $133.18 | $133.55 | $125.88 | 1,448,147 |
| 2018-01-30 | $134.22 | $135.10 | $132.82 | $133.28 | $125.62 | 1,266,988 |
| 2018-01-29 | $134.55 | $135.65 | $133.75 | $134.77 | $127.03 | 1,215,771 |
| 2018-01-26 | $132.60 | $135.19 | $132.12 | $134.98 | $127.23 | 1,520,959 |
| 2018-01-25 | $132.52 | $132.68 | $130.05 | $131.93 | $124.35 | 2,029,761 |
| 2018-01-24 | $127.92 | $134.76 | $127.49 | $132.51 | $124.90 | 4,603,371 |
| 2018-01-23 | $128.83 | $129.14 | $126.67 | $127.22 | $119.91 | 2,082,368 |
| 2018-01-22 | $128.88 | $128.89 | $126.54 | $128.70 | $121.31 | 1,612,709 |
| 2018-01-19 | $130.31 | $130.41 | $128.80 | $128.97 | $121.56 | 1,445,509 |
| 2018-01-18 | $130.00 | $130.50 | $128.93 | $129.32 | $121.89 | 1,272,742 |
| 2018-01-17 | $127.56 | $130.61 | $126.98 | $130.21 | $122.73 | 1,754,418 |
| 2018-01-16 | $128.38 | $129.25 | $125.79 | $126.75 | $119.47 | 1,334,410 |
| 2018-01-12 | $125.50 | $127.65 | $125.23 | $127.53 | $120.20 | 1,523,770 |
| 2018-01-11 | $125.00 | $125.99 | $123.73 | $125.41 | $118.21 | 1,295,716 |
| 2018-01-10 | $123.00 | $124.38 | $122.92 | $123.06 | $115.99 | 1,015,035 |
| 2018-01-09 | $121.79 | $124.12 | $121.40 | $123.15 | $116.08 | 1,191,822 |
| 2018-01-08 | $120.99 | $121.72 | $120.12 | $121.09 | $114.13 | 1,023,816 |
| 2018-01-05 | $122.72 | $122.86 | $120.63 | $121.23 | $114.27 | 1,181,859 |
| 2018-01-04 | $124.00 | $124.29 | $121.86 | $122.46 | $115.43 | 1,118,055 |
| 2018-01-03 | $121.23 | $124.45 | $121.04 | $123.58 | $116.48 | 2,217,900 |
| 2018-01-02 | $120.17 | $120.52 | $119.58 | $120.38 | $113.46 | 1,317,436 |
| 2017-12-29 | $121.13 | $121.47 | $119.21 | $119.28 | $112.43 | 915,569 |
| 2017-12-28 | $121.35 | $121.60 | $120.31 | $120.88 | $113.94 | 598,672 |
| 2017-12-27 | $120.03 | $121.53 | $120.03 | $121.21 | $114.25 | 571,446 |
| 2017-12-26 | $120.80 | $120.93 | $119.85 | $120.18 | $113.28 | 638,289 |
| 2017-12-22 | $121.43 | $122.19 | $120.41 | $121.06 | $114.11 | 1,072,309 |
| 2017-12-21 | $123.96 | $124.44 | $121.34 | $121.75 | $114.76 | 1,340,706 |
| 2017-12-20 | $126.24 | $127.12 | $123.35 | $123.48 | $116.39 | 1,339,134 |
| 2017-12-19 | $127.33 | $128.62 | $126.39 | $126.55 | $118.70 | 1,269,986 |
| 2017-12-18 | $125.37 | $129.67 | $125.18 | $126.58 | $118.73 | 2,008,161 |
| 2017-12-15 | $122.37 | $125.65 | $122.37 | $125.09 | $117.33 | 1,752,334 |
| 2017-12-14 | $121.88 | $122.79 | $121.11 | $121.66 | $114.12 | 1,355,602 |
| 2017-12-13 | $123.74 | $123.84 | $121.57 | $121.69 | $114.14 | 1,100,118 |
| 2017-12-12 | $125.27 | $125.58 | $123.46 | $123.83 | $116.15 | 1,115,796 |
| 2017-12-11 | $125.38 | $126.05 | $124.46 | $125.45 | $117.67 | 900,779 |
| 2017-12-08 | $124.44 | $126.59 | $124.09 | $125.23 | $117.47 | 1,272,418 |
| 2017-12-07 | $123.50 | $124.80 | $122.47 | $124.05 | $116.36 | 1,298,779 |
| 2017-12-06 | $123.00 | $123.56 | $121.61 | $123.02 | $115.39 | 1,368,099 |
| 2017-12-05 | $125.28 | $125.88 | $122.72 | $122.82 | $115.20 | 1,265,364 |
| 2017-12-04 | $127.00 | $127.82 | $125.08 | $125.08 | $117.32 | 1,565,019 |
| 2017-12-01 | $123.85 | $125.92 | $122.52 | $125.23 | $117.47 | 1,847,592 |
| 2017-11-30 | $123.65 | $125.14 | $120.07 | $123.88 | $116.20 | 2,426,878 |
| 2017-11-29 | $126.34 | $126.51 | $124.04 | $124.70 | $116.97 | 1,062,538 |
| 2017-11-28 | $125.42 | $127.15 | $124.71 | $125.80 | $118.00 | 1,055,770 |
| 2017-11-27 | $125.45 | $126.19 | $124.87 | $125.25 | $117.48 | 859,311 |
| 2017-11-24 | $125.90 | $125.90 | $124.66 | $125.21 | $117.45 | 488,595 |
| 2017-11-22 | $125.29 | $125.64 | $124.32 | $125.45 | $117.67 | 814,915 |
| 2017-11-21 | $124.53 | $125.53 | $123.18 | $124.79 | $117.05 | 1,086,532 |
| 2017-11-20 | $124.40 | $124.84 | $122.78 | $123.95 | $116.26 | 1,009,269 |
| 2017-11-17 | $122.19 | $124.53 | $122.19 | $124.40 | $116.69 | 1,442,652 |
| 2017-11-16 | $122.98 | $123.74 | $121.64 | $122.79 | $115.18 | 1,355,568 |
| 2017-11-15 | $122.92 | $123.80 | $121.67 | $122.52 | $114.92 | 963,898 |
| 2017-11-14 | $122.78 | $123.67 | $121.39 | $123.51 | $115.85 | 1,768,881 |
| 2017-11-13 | $122.89 | $124.75 | $122.86 | $124.48 | $116.76 | 1,331,552 |
| 2017-11-10 | $125.17 | $125.39 | $120.76 | $124.22 | $116.52 | 2,426,725 |
| 2017-11-09 | $128.38 | $129.08 | $126.12 | $126.67 | $118.82 | 1,995,213 |
| 2017-11-08 | $129.49 | $130.18 | $128.36 | $128.92 | $120.93 | 1,778,658 |
| 2017-11-07 | $132.19 | $133.75 | $126.86 | $129.23 | $121.22 | 3,556,322 |
| 2017-11-06 | $123.64 | $127.24 | $123.64 | $125.34 | $117.57 | 2,424,792 |
| 2017-11-03 | $123.45 | $123.80 | $122.77 | $123.18 | $115.54 | 839,760 |
| 2017-11-02 | $121.02 | $124.59 | $120.93 | $123.09 | $115.46 | 2,194,026 |
| 2017-11-01 | $124.25 | $124.75 | $120.28 | $120.86 | $113.37 | 2,091,729 |
| 2017-10-31 | $122.37 | $125.26 | $122.19 | $123.77 | $116.10 | 1,444,657 |
| 2017-10-30 | $123.67 | $123.95 | $121.33 | $121.99 | $114.43 | 1,986,617 |
| 2017-10-27 | $122.92 | $125.82 | $121.70 | $124.21 | $116.51 | 2,179,489 |
| 2017-10-26 | $122.08 | $123.28 | $121.84 | $123.06 | $115.43 | 1,026,263 |
| 2017-10-25 | $121.75 | $122.86 | $120.71 | $121.26 | $113.74 | 1,161,541 |
| 2017-10-24 | $122.00 | $122.65 | $121.37 | $122.40 | $114.81 | 1,337,094 |
| 2017-10-23 | $121.00 | $122.88 | $120.75 | $121.74 | $114.19 | 1,503,089 |
| 2017-10-20 | $122.01 | $122.70 | $120.14 | $120.71 | $113.23 | 1,898,126 |
| 2017-10-19 | $124.50 | $124.65 | $121.06 | $121.12 | $113.61 | 2,822,697 |
| 2017-10-18 | $127.48 | $127.58 | $124.85 | $124.88 | $117.14 | 1,855,099 |
| 2017-10-17 | $127.40 | $127.66 | $127.00 | $127.22 | $119.33 | 1,008,563 |
| 2017-10-16 | $127.58 | $127.92 | $126.50 | $127.39 | $119.49 | 1,231,028 |
| 2017-10-13 | $125.35 | $128.09 | $125.27 | $127.77 | $119.85 | 1,817,860 |
| 2017-10-12 | $124.78 | $125.68 | $124.51 | $125.00 | $117.25 | 1,709,431 |
| 2017-10-11 | $125.43 | $125.86 | $124.50 | $125.01 | $117.26 | 1,572,538 |
| 2017-10-10 | $124.88 | $126.07 | $124.59 | $124.80 | $117.06 | 1,445,545 |
| 2017-10-09 | $123.36 | $124.64 | $122.98 | $124.53 | $116.81 | 1,111,337 |
| 2017-10-06 | $123.82 | $125.00 | $122.78 | $123.39 | $115.74 | 1,076,077 |
| 2017-10-05 | $121.86 | $124.23 | $121.86 | $123.66 | $115.99 | 1,770,717 |
| 2017-10-04 | $119.09 | $122.30 | $119.00 | $121.67 | $114.13 | 1,694,065 |
| 2017-10-03 | $119.20 | $119.64 | $117.82 | $119.00 | $111.62 | 1,151,336 |
| 2017-10-02 | $118.38 | $119.22 | $117.55 | $119.12 | $111.73 | 1,617,513 |
| 2017-09-29 | $118.09 | $119.35 | $116.73 | $118.54 | $111.19 | 1,741,985 |
| 2017-09-28 | $115.15 | $118.54 | $115.09 | $118.21 | $110.88 | 2,088,491 |
| 2017-09-27 | $117.34 | $118.53 | $115.54 | $115.74 | $108.56 | 1,784,599 |
| 2017-09-26 | $116.05 | $119.49 | $115.32 | $117.19 | $109.92 | 2,414,271 |
| 2017-09-25 | $114.57 | $115.10 | $113.20 | $113.88 | $106.82 | 2,094,614 |
| 2017-09-22 | $115.92 | $116.34 | $114.81 | $115.29 | $108.14 | 1,488,941 |
| 2017-09-21 | $115.50 | $116.75 | $114.07 | $116.19 | $108.99 | 2,290,642 |
| 2017-09-20 | $118.52 | $118.57 | $114.60 | $115.54 | $107.82 | 2,806,229 |
| 2017-09-19 | $118.86 | $119.02 | $117.49 | $118.52 | $110.60 | 1,437,302 |
| 2017-09-18 | $120.95 | $121.09 | $118.74 | $118.80 | $110.86 | 1,514,451 |
| 2017-09-15 | $121.55 | $122.23 | $119.81 | $120.92 | $112.84 | 2,621,073 |
| 2017-09-14 | $121.66 | $124.76 | $121.13 | $123.55 | $115.29 | 2,030,760 |
| 2017-09-13 | $121.24 | $122.34 | $120.60 | $122.19 | $114.03 | 1,200,122 |
| 2017-09-12 | $121.80 | $122.24 | $120.48 | $121.66 | $113.53 | 1,418,186 |
| 2017-09-11 | $120.05 | $123.33 | $120.01 | $121.69 | $113.56 | 2,046,157 |
| 2017-09-08 | $117.00 | $118.70 | $115.60 | $117.45 | $109.60 | 2,059,721 |
| 2017-09-07 | $119.00 | $119.88 | $117.34 | $117.54 | $109.69 | 1,531,135 |
| 2017-09-06 | $118.46 | $119.56 | $117.26 | $118.82 | $110.88 | 2,002,656 |
| 2017-09-05 | $123.92 | $123.92 | $117.78 | $119.04 | $111.09 | 2,768,671 |
| 2017-09-01 | $124.91 | $125.00 | $123.82 | $124.24 | $115.94 | 1,202,439 |
| 2017-08-31 | $122.35 | $124.51 | $122.00 | $124.46 | $116.14 | 1,782,071 |
| 2017-08-30 | $120.24 | $121.73 | $119.66 | $121.63 | $113.50 | 1,254,163 |
| 2017-08-29 | $119.39 | $120.47 | $118.65 | $120.33 | $112.29 | 1,468,418 |
| 2017-08-28 | $120.68 | $121.70 | $120.42 | $120.76 | $112.69 | 1,534,392 |
| 2017-08-25 | $120.98 | $121.01 | $119.95 | $120.44 | $112.39 | 952,664 |
| 2017-08-24 | $121.18 | $121.34 | $119.97 | $120.54 | $112.49 | 1,404,903 |
| 2017-08-23 | $120.45 | $121.47 | $120.45 | $120.62 | $112.56 | 1,056,426 |
| 2017-08-22 | $120.00 | $121.36 | $119.88 | $121.01 | $112.92 | 1,457,536 |
| 2017-08-21 | $119.18 | $120.23 | $118.91 | $119.99 | $111.97 | 1,485,275 |
| 2017-08-18 | $119.21 | $120.00 | $118.37 | $118.81 | $110.87 | 1,706,358 |
| 2017-08-17 | $121.00 | $121.15 | $119.12 | $119.22 | $111.25 | 2,011,302 |
| 2017-08-16 | $122.22 | $122.60 | $121.11 | $121.23 | $113.13 | 1,511,580 |
| 2017-08-15 | $120.69 | $122.96 | $120.40 | $121.72 | $113.59 | 1,932,567 |
| 2017-08-14 | $118.42 | $119.92 | $118.00 | $119.61 | $111.62 | 1,783,082 |
| 2017-08-11 | $116.41 | $117.74 | $115.45 | $117.22 | $109.39 | 1,787,406 |
| 2017-08-10 | $119.39 | $119.85 | $116.38 | $117.31 | $109.47 | 2,000,098 |
| 2017-08-09 | $118.80 | $120.51 | $118.06 | $120.49 | $112.44 | 1,959,777 |
| 2017-08-08 | $117.83 | $121.47 | $117.80 | $119.80 | $111.79 | 2,409,098 |
| 2017-08-07 | $120.00 | $120.00 | $117.63 | $117.76 | $109.89 | 2,100,566 |
| 2017-08-04 | $119.95 | $120.96 | $119.36 | $119.69 | $111.69 | 1,529,108 |
| 2017-08-03 | $117.50 | $120.47 | $117.00 | $119.92 | $111.91 | 2,279,009 |
| 2017-08-02 | $117.64 | $117.68 | $114.66 | $117.39 | $109.55 | 2,631,534 |
| 2017-08-01 | $117.98 | $120.00 | $116.21 | $116.87 | $109.06 | 3,273,013 |
| 2017-07-31 | $114.19 | $114.99 | $112.87 | $113.07 | $105.51 | 1,709,385 |
| 2017-07-28 | $112.61 | $113.74 | $112.19 | $113.39 | $105.81 | 895,048 |
| 2017-07-27 | $115.06 | $115.14 | $112.32 | $113.29 | $105.72 | 1,132,282 |
| 2017-07-26 | $115.28 | $115.44 | $114.25 | $114.45 | $106.80 | 811,073 |
| 2017-07-25 | $116.50 | $116.89 | $114.63 | $114.92 | $107.24 | 1,135,850 |
| 2017-07-24 | $114.65 | $116.28 | $114.53 | $115.74 | $108.01 | 1,363,116 |
| 2017-07-21 | $115.00 | $116.20 | $114.77 | $114.91 | $107.23 | 1,460,953 |
| 2017-07-20 | $113.73 | $116.36 | $113.73 | $115.26 | $107.56 | 1,856,482 |
| 2017-07-19 | $112.04 | $112.60 | $111.61 | $112.56 | $105.04 | 1,164,058 |
| 2017-07-18 | $111.27 | $112.29 | $110.80 | $111.85 | $104.38 | 872,073 |
| 2017-07-17 | $108.90 | $111.97 | $108.65 | $111.49 | $104.04 | 1,496,467 |
| 2017-07-14 | $109.30 | $109.87 | $108.49 | $108.89 | $101.61 | 874,478 |
| 2017-07-13 | $110.09 | $110.31 | $108.85 | $109.55 | $102.23 | 787,280 |
| 2017-07-12 | $109.73 | $110.38 | $109.60 | $110.02 | $102.67 | 983,539 |
| 2017-07-11 | $109.14 | $109.39 | $107.79 | $109.26 | $101.96 | 953,595 |
| 2017-07-10 | $109.30 | $109.68 | $108.89 | $109.19 | $101.89 | 730,414 |
| 2017-07-07 | $108.98 | $110.00 | $108.58 | $109.20 | $101.90 | 908,775 |
| 2017-07-06 | $109.77 | $109.77 | $108.13 | $108.57 | $101.32 | 991,093 |
| 2017-07-05 | $109.02 | $111.10 | $109.00 | $110.64 | $103.25 | 1,135,430 |
| 2017-07-03 | $109.71 | $111.22 | $108.82 | $108.84 | $101.57 | 723,797 |
| 2017-06-30 | $109.43 | $109.84 | $108.42 | $109.23 | $101.93 | 1,128,458 |
| 2017-06-29 | $110.65 | $110.82 | $107.87 | $109.27 | $101.97 | 1,031,971 |
| 2017-06-28 | $109.77 | $110.95 | $109.77 | $110.75 | $103.35 | 1,221,798 |
| 2017-06-27 | $111.33 | $111.52 | $108.81 | $108.89 | $101.61 | 1,275,533 |
| 2017-06-26 | $111.92 | $112.76 | $111.21 | $111.33 | $103.89 | 939,006 |
| 2017-06-23 | $112.17 | $112.36 | $110.84 | $111.86 | $104.39 | 1,587,871 |
| 2017-06-22 | $113.82 | $115.63 | $112.09 | $112.15 | $104.66 | 1,716,958 |
| 2017-06-21 | $112.00 | $114.34 | $112.00 | $113.91 | $106.30 | 1,603,804 |
| 2017-06-20 | $113.38 | $113.68 | $111.58 | $111.67 | $104.21 | 749,180 |
| 2017-06-19 | $112.49 | $113.45 | $112.31 | $113.30 | $105.73 | 1,019,144 |
| 2017-06-16 | $111.59 | $112.35 | $110.73 | $111.90 | $104.42 | 1,416,624 |
| 2017-06-15 | $110.49 | $112.13 | $109.56 | $112.07 | $104.58 | 1,427,627 |
| 2017-06-14 | $112.00 | $112.82 | $110.73 | $111.64 | $104.18 | 1,336,721 |
| 2017-06-13 | $111.19 | $112.61 | $110.64 | $110.83 | $103.42 | 1,533,152 |
| 2017-06-12 | $109.67 | $110.00 | $106.66 | $109.90 | $102.56 | 2,039,679 |
| 2017-06-09 | $112.88 | $113.53 | $108.86 | $109.82 | $102.48 | 1,547,294 |
| 2017-06-08 | $112.12 | $113.70 | $111.78 | $112.82 | $105.28 | 1,033,306 |
| 2017-06-07 | $111.47 | $112.62 | $110.39 | $112.15 | $104.66 | 1,268,947 |
| 2017-06-06 | $111.77 | $112.31 | $110.83 | $110.85 | $103.44 | 1,491,261 |
| 2017-06-05 | $113.11 | $113.25 | $112.05 | $112.06 | $104.57 | 905,892 |
| 2017-06-02 | $113.25 | $114.50 | $113.22 | $113.38 | $105.80 | 1,066,353 |
| 2017-06-01 | $110.61 | $112.95 | $110.29 | $112.75 | $105.22 | 1,388,224 |
| 2017-05-31 | $110.45 | $111.05 | $109.75 | $110.18 | $102.82 | 1,620,270 |
| 2017-05-30 | $110.97 | $111.14 | $110.07 | $110.43 | $102.60 | 1,172,273 |
| 2017-05-26 | $110.01 | $111.45 | $110.00 | $111.08 | $103.21 | 1,078,202 |
| 2017-05-25 | $109.13 | $111.00 | $108.58 | $110.26 | $102.45 | 1,634,312 |
| 2017-05-24 | $107.46 | $108.37 | $106.92 | $108.18 | $100.51 | 856,585 |
| 2017-05-23 | $107.09 | $108.04 | $106.48 | $107.14 | $99.55 | 995,466 |
| 2017-05-22 | $106.19 | $107.35 | $105.61 | $107.21 | $99.61 | 931,941 |
| 2017-05-19 | $105.76 | $106.87 | $105.05 | $106.15 | $98.63 | 1,139,257 |
| 2017-05-18 | $104.01 | $105.97 | $103.74 | $104.98 | $97.54 | 1,049,863 |
| 2017-05-17 | $106.76 | $106.96 | $103.52 | $103.65 | $96.30 | 1,644,241 |
| 2017-05-16 | $108.39 | $108.39 | $107.10 | $107.34 | $99.73 | 784,699 |
| 2017-05-15 | $107.31 | $108.16 | $106.97 | $108.12 | $100.46 | 967,424 |
| 2017-05-12 | $108.13 | $108.56 | $107.26 | $107.57 | $99.95 | 1,068,408 |
| 2017-05-11 | $108.00 | $108.33 | $106.68 | $108.26 | $100.59 | 974,429 |
| 2017-05-10 | $108.88 | $108.88 | $107.55 | $108.34 | $100.66 | 1,191,824 |
| 2017-05-09 | $108.22 | $109.16 | $108.15 | $108.82 | $101.11 | 865,442 |
| 2017-05-08 | $108.35 | $109.00 | $107.69 | $107.97 | $100.32 | 851,722 |
| 2017-05-05 | $108.36 | $108.92 | $107.86 | $108.62 | $100.92 | 870,065 |
| 2017-05-04 | $108.44 | $108.91 | $107.47 | $107.92 | $100.27 | 2,270,135 |
| 2017-05-03 | $107.98 | $108.25 | $107.13 | $108.10 | $100.44 | 1,275,569 |
| 2017-05-02 | $108.73 | $108.95 | $106.46 | $108.07 | $100.41 | 2,128,774 |
| 2017-05-01 | $106.80 | $110.32 | $106.08 | $108.41 | $100.73 | 3,542,599 |
| 2017-04-28 | $106.32 | $110.60 | $105.42 | $106.60 | $99.05 | 6,709,032 |
| 2017-04-27 | $100.84 | $102.68 | $100.31 | $100.50 | $93.38 | 3,001,003 |
| 2017-04-26 | $99.27 | $100.92 | $99.14 | $100.47 | $93.35 | 1,301,373 |
| 2017-04-25 | $98.15 | $99.44 | $97.84 | $99.15 | $92.12 | 1,401,143 |
| 2017-04-24 | $98.85 | $99.49 | $96.91 | $97.44 | $90.53 | 1,783,056 |
| 2017-04-21 | $96.97 | $97.83 | $96.90 | $97.33 | $90.43 | 1,025,017 |
| 2017-04-20 | $96.32 | $97.98 | $96.32 | $97.21 | $90.32 | 1,744,958 |
| 2017-04-19 | $96.17 | $97.05 | $95.60 | $95.91 | $89.11 | 984,152 |
| 2017-04-18 | $95.71 | $95.92 | $94.58 | $95.55 | $88.78 | 919,843 |
| 2017-04-17 | $94.91 | $96.15 | $94.35 | $95.94 | $89.14 | 1,082,459 |
| 2017-04-13 | $94.57 | $95.35 | $93.86 | $94.36 | $87.67 | 1,677,913 |
| 2017-04-12 | $95.35 | $95.87 | $93.95 | $94.72 | $88.01 | 1,422,517 |
| 2017-04-11 | $97.29 | $97.88 | $94.85 | $95.30 | $88.55 | 2,507,790 |
| 2017-04-10 | $97.38 | $98.71 | $97.12 | $97.95 | $91.01 | 1,496,486 |
| 2017-04-07 | $98.69 | $98.76 | $96.53 | $97.39 | $90.49 | 1,917,788 |
| 2017-04-06 | $97.86 | $99.22 | $97.12 | $98.78 | $91.78 | 927,071 |
| 2017-04-05 | $98.41 | $99.54 | $97.66 | $98.16 | $91.20 | 1,063,835 |
| 2017-04-04 | $97.90 | $98.57 | $97.41 | $98.11 | $91.16 | 942,419 |
| 2017-04-03 | $98.32 | $98.46 | $96.78 | $97.70 | $90.78 | 995,929 |
| 2017-03-31 | $99.66 | $99.88 | $98.05 | $98.11 | $91.16 | 1,499,347 |
| 2017-03-30 | $98.92 | $99.74 | $98.92 | $99.65 | $92.59 | 1,090,753 |
| 2017-03-29 | $100.00 | $100.44 | $98.63 | $98.92 | $91.91 | 1,123,204 |
| 2017-03-28 | $99.88 | $101.11 | $99.76 | $100.32 | $93.21 | 1,372,919 |
| 2017-03-27 | $98.11 | $99.57 | $97.33 | $99.28 | $92.24 | 1,093,571 |
| 2017-03-24 | $99.42 | $99.79 | $98.18 | $98.57 | $91.58 | 913,873 |
| 2017-03-23 | $99.05 | $100.48 | $99.05 | $99.35 | $92.31 | 1,636,412 |
| 2017-03-22 | $96.72 | $99.07 | $95.56 | $98.75 | $91.75 | 1,452,014 |
| 2017-03-21 | $98.56 | $99.00 | $96.63 | $97.05 | $90.17 | 1,075,473 |
| 2017-03-20 | $97.90 | $98.02 | $97.06 | $97.91 | $90.97 | 798,027 |
| 2017-03-17 | $97.01 | $98.46 | $96.88 | $97.80 | $90.87 | 1,697,638 |
| 2017-03-16 | $96.90 | $97.24 | $96.45 | $96.99 | $90.12 | 841,069 |
| 2017-03-15 | $96.18 | $97.00 | $95.86 | $96.75 | $89.89 | 781,795 |
| 2017-03-14 | $96.78 | $96.82 | $95.44 | $95.94 | $89.14 | 1,040,440 |
| 2017-03-13 | $97.51 | $97.65 | $96.40 | $96.89 | $90.02 | 1,165,276 |
| 2017-03-10 | $95.75 | $97.72 | $95.75 | $97.25 | $90.36 | 1,672,998 |
| 2017-03-09 | $95.91 | $96.13 | $94.89 | $95.50 | $88.73 | 847,233 |
| 2017-03-08 | $95.05 | $96.09 | $94.86 | $95.37 | $88.61 | 1,513,277 |
| 2017-03-07 | $94.67 | $94.91 | $94.07 | $94.54 | $87.84 | 1,361,245 |
| 2017-03-06 | $94.62 | $94.98 | $93.40 | $94.81 | $88.09 | 1,564,154 |
| 2017-03-03 | $96.42 | $97.07 | $94.66 | $95.48 | $88.71 | 1,827,643 |
| 2017-03-02 | $97.48 | $97.48 | $96.77 | $97.18 | $89.84 | 828,629 |
| 2017-03-01 | $96.87 | $97.67 | $96.53 | $97.31 | $89.96 | 1,247,753 |
| 2017-02-28 | $96.65 | $97.15 | $96.08 | $96.10 | $88.84 | 1,284,831 |
| 2017-02-27 | $95.96 | $96.89 | $95.57 | $96.69 | $89.39 | 1,403,533 |
| 2017-02-24 | $95.63 | $96.15 | $94.65 | $96.15 | $88.89 | 1,215,616 |
| 2017-02-23 | $96.55 | $97.39 | $95.42 | $95.53 | $88.32 | 1,487,550 |
| 2017-02-22 | $95.46 | $96.21 | $95.00 | $95.95 | $88.70 | 2,058,303 |
| 2017-02-21 | $95.22 | $96.05 | $94.93 | $95.49 | $88.28 | 1,632,842 |
| 2017-02-17 | $95.70 | $95.82 | $94.43 | $95.21 | $88.02 | 1,495,032 |
| 2017-02-16 | $96.68 | $96.85 | $95.42 | $95.93 | $88.69 | 1,303,085 |
| 2017-02-15 | $96.14 | $97.42 | $95.68 | $96.75 | $89.44 | 1,357,007 |
| 2017-02-14 | $96.44 | $97.07 | $96.22 | $96.52 | $89.23 | 906,714 |
| 2017-02-13 | $96.49 | $97.03 | $96.10 | $96.50 | $89.21 | 1,177,461 |
| 2017-02-10 | $95.43 | $96.22 | $94.94 | $95.84 | $88.60 | 1,341,050 |
| 2017-02-09 | $95.13 | $95.47 | $94.77 | $95.37 | $88.17 | 1,348,190 |
| 2017-02-08 | $94.99 | $95.37 | $94.58 | $94.97 | $87.80 | 1,495,891 |
| 2017-02-07 | $95.21 | $95.50 | $94.57 | $95.03 | $87.85 | 1,131,355 |
| 2017-02-06 | $94.18 | $95.14 | $94.08 | $94.81 | $87.65 | 1,226,020 |
| 2017-02-03 | $94.01 | $95.28 | $93.96 | $94.52 | $87.38 | 1,578,223 |
| 2017-02-02 | $94.21 | $94.82 | $93.61 | $94.03 | $86.93 | 1,336,668 |
| 2017-02-01 | $93.94 | $95.02 | $93.63 | $94.33 | $87.21 | 2,154,880 |
| 2017-01-31 | $94.42 | $94.46 | $92.65 | $93.63 | $86.56 | 1,884,717 |
| 2017-01-30 | $95.23 | $95.74 | $93.62 | $94.40 | $87.27 | 2,137,329 |
| 2017-01-27 | $95.52 | $95.60 | $93.79 | $94.56 | $87.42 | 3,285,680 |
| 2017-01-26 | $93.05 | $96.09 | $92.28 | $95.64 | $88.42 | 7,610,270 |
| 2017-01-25 | $86.75 | $88.23 | $86.48 | $87.67 | $81.05 | 3,403,365 |
| 2017-01-24 | $85.22 | $86.36 | $85.16 | $86.03 | $79.53 | 3,030,881 |
| 2017-01-23 | $84.97 | $85.18 | $84.52 | $84.96 | $78.54 | 2,373,939 |
| 2017-01-20 | $84.83 | $86.54 | $84.50 | $85.04 | $78.62 | 2,201,689 |
| 2017-01-19 | $84.72 | $85.94 | $84.26 | $84.56 | $78.17 | 1,759,170 |
| 2017-01-18 | $84.90 | $86.35 | $84.05 | $85.51 | $79.05 | 1,401,501 |
| 2017-01-17 | $84.88 | $85.11 | $84.03 | $84.99 | $78.57 | 1,015,839 |
| 2017-01-13 | $85.63 | $86.03 | $84.89 | $85.09 | $78.66 | 1,108,394 |
| 2017-01-12 | $86.43 | $86.47 | $84.78 | $85.89 | $79.40 | 1,370,464 |
| 2017-01-11 | $85.90 | $86.67 | $85.02 | $86.62 | $80.08 | 1,121,795 |
| 2017-01-10 | $84.77 | $86.78 | $84.36 | $85.93 | $79.44 | 1,531,155 |
| 2017-01-09 | $84.36 | $85.11 | $84.05 | $84.55 | $78.17 | 1,333,520 |
| 2017-01-06 | $85.28 | $85.38 | $84.24 | $84.33 | $77.96 | 1,451,059 |
| 2017-01-05 | $84.60 | $85.50 | $84.46 | $85.00 | $78.58 | 1,409,480 |
| 2017-01-04 | $83.92 | $85.20 | $83.52 | $84.50 | $78.12 | 1,691,293 |
| 2017-01-03 | $82.72 | $84.57 | $82.72 | $83.87 | $77.54 | 1,739,482 |
| 2016-12-30 | $83.24 | $83.50 | $81.59 | $82.04 | $75.84 | 1,074,313 |
| 2016-12-29 | $83.17 | $83.35 | $82.40 | $82.96 | $76.70 | 869,672 |
| 2016-12-28 | $83.98 | $84.09 | $82.86 | $83.02 | $76.75 | 871,583 |
| 2016-12-27 | $84.40 | $85.14 | $83.76 | $83.80 | $77.47 | 536,809 |
| 2016-12-23 | $84.23 | $84.35 | $83.19 | $84.25 | $77.89 | 648,460 |
| 2016-12-22 | $84.96 | $84.96 | $83.34 | $84.24 | $77.88 | 1,624,173 |
| 2016-12-21 | $84.97 | $85.35 | $84.43 | $85.21 | $78.78 | 1,140,514 |
| 2016-12-20 | $83.16 | $86.24 | $82.87 | $85.40 | $78.95 | 2,191,116 |
| 2016-12-19 | $83.19 | $83.80 | $81.95 | $82.55 | $76.32 | 1,432,637 |
| 2016-12-16 | $85.43 | $85.76 | $83.72 | $84.03 | $77.24 | 2,344,235 |
| 2016-12-15 | $84.72 | $86.84 | $84.33 | $85.54 | $78.62 | 3,598,507 |
| 2016-12-14 | $85.50 | $86.70 | $85.43 | $85.72 | $78.79 | 1,823,963 |
| 2016-12-13 | $85.85 | $86.32 | $85.14 | $85.50 | $78.59 | 1,670,976 |
| 2016-12-12 | $85.67 | $85.72 | $84.66 | $85.56 | $78.64 | 2,340,379 |
| 2016-12-09 | $85.64 | $86.38 | $85.36 | $86.19 | $79.22 | 1,511,100 |
| 2016-12-08 | $83.36 | $85.82 | $82.51 | $85.78 | $78.84 | 2,448,590 |
| 2016-12-07 | $81.25 | $83.40 | $80.60 | $83.15 | $76.43 | 2,043,190 |
| 2016-12-06 | $81.22 | $81.79 | $80.87 | $81.15 | $74.59 | 1,385,072 |
| 2016-12-05 | $80.30 | $82.50 | $79.86 | $81.05 | $74.50 | 1,585,615 |
| 2016-12-02 | $79.30 | $79.97 | $79.10 | $79.56 | $73.13 | 900,018 |
| 2016-12-01 | $80.56 | $80.78 | $78.77 | $79.30 | $72.89 | 1,807,405 |
| 2016-11-30 | $82.59 | $82.59 | $80.10 | $80.97 | $74.42 | 2,107,679 |
| 2016-11-29 | $81.94 | $82.98 | $81.75 | $82.92 | $76.21 | 1,262,248 |
| 2016-11-28 | $82.86 | $82.87 | $81.32 | $81.50 | $74.91 | 1,478,972 |
| 2016-11-25 | $82.55 | $83.35 | $82.01 | $83.02 | $76.31 | 628,154 |
| 2016-11-23 | $82.73 | $82.87 | $82.08 | $82.59 | $75.91 | 1,392,910 |
| 2016-11-22 | $82.64 | $83.23 | $82.23 | $82.50 | $75.83 | 1,797,085 |
| 2016-11-21 | $83.10 | $83.59 | $82.32 | $82.67 | $75.99 | 1,027,418 |
| 2016-11-18 | $82.90 | $83.36 | $82.08 | $82.95 | $76.24 | 1,193,219 |
| 2016-11-17 | $82.20 | $83.42 | $82.08 | $82.87 | $76.17 | 1,390,788 |
| 2016-11-16 | $82.73 | $82.95 | $81.75 | $82.41 | $75.75 | 1,423,621 |
| 2016-11-15 | $84.00 | $84.15 | $82.70 | $82.97 | $76.26 | 1,884,113 |
| 2016-11-14 | $82.49 | $84.50 | $82.32 | $84.06 | $77.26 | 3,853,709 |
| 2016-11-11 | $80.44 | $82.13 | $80.36 | $81.75 | $75.14 | 2,648,471 |
| 2016-11-10 | $79.22 | $81.63 | $79.22 | $80.35 | $73.85 | 2,845,695 |
| 2016-11-09 | $76.22 | $79.47 | $75.80 | $79.01 | $72.62 | 3,945,848 |
| 2016-11-08 | $76.17 | $77.80 | $75.98 | $77.56 | $71.29 | 1,929,505 |
| 2016-11-07 | $76.16 | $76.77 | $75.56 | $76.48 | $70.30 | 2,226,725 |
| 2016-11-04 | $76.09 | $76.89 | $75.15 | $75.23 | $69.15 | 1,347,728 |
| 2016-11-03 | $75.41 | $76.69 | $75.41 | $76.09 | $69.94 | 2,098,298 |
| 2016-11-02 | $75.78 | $76.85 | $74.90 | $75.03 | $68.96 | 1,779,944 |
| 2016-11-01 | $77.11 | $77.78 | $74.62 | $76.22 | $70.06 | 3,859,222 |
| 2016-10-31 | $75.00 | $77.50 | $74.85 | $76.87 | $70.65 | 5,247,412 |
| 2016-10-28 | $72.13 | $75.46 | $71.50 | $74.47 | $68.45 | 7,745,024 |
| 2016-10-27 | $69.25 | $69.40 | $67.53 | $68.05 | $62.55 | 3,120,820 |
| 2016-10-26 | $70.39 | $70.44 | $69.69 | $69.90 | $64.25 | 2,266,890 |
| 2016-10-25 | $70.03 | $70.80 | $69.84 | $70.63 | $64.92 | 1,113,944 |
| 2016-10-24 | $69.88 | $70.94 | $69.81 | $70.35 | $64.66 | 1,505,387 |
| 2016-10-21 | $69.94 | $70.39 | $69.32 | $69.37 | $63.76 | 1,714,015 |
| 2016-10-20 | $70.81 | $70.81 | $69.51 | $70.48 | $64.78 | 1,200,659 |
| 2016-10-19 | $69.75 | $71.14 | $69.53 | $70.82 | $65.09 | 1,562,853 |
| 2016-10-18 | $69.99 | $70.95 | $69.56 | $70.05 | $64.39 | 1,534,559 |
| 2016-10-17 | $69.85 | $70.00 | $68.67 | $68.79 | $63.23 | 2,231,017 |
| 2016-10-14 | $71.80 | $72.54 | $69.96 | $69.98 | $64.32 | 2,350,910 |
| 2016-10-13 | $71.50 | $72.33 | $71.23 | $72.07 | $66.24 | 1,637,158 |
| 2016-10-12 | $72.38 | $72.89 | $71.72 | $72.38 | $66.53 | 1,172,900 |
| 2016-10-11 | $73.71 | $73.72 | $71.90 | $72.33 | $66.48 | 1,932,840 |
| 2016-10-10 | $74.03 | $74.50 | $73.60 | $73.71 | $67.75 | 883,181 |
| 2016-10-07 | $74.74 | $75.16 | $73.69 | $73.69 | $67.73 | 1,772,253 |
| 2016-10-06 | $74.84 | $75.09 | $74.15 | $74.84 | $68.79 | 1,508,185 |
| 2016-10-05 | $75.00 | $75.50 | $74.29 | $74.85 | $68.80 | 2,227,503 |
| 2016-10-04 | $75.23 | $75.37 | $74.49 | $75.22 | $69.14 | 1,804,009 |
| 2016-10-03 | $74.49 | $75.36 | $74.03 | $74.57 | $68.54 | 1,314,151 |
| 2016-09-30 | $74.51 | $75.73 | $73.96 | $74.95 | $68.89 | 1,932,554 |
| 2016-09-29 | $73.92 | $74.56 | $73.70 | $74.25 | $68.25 | 2,041,736 |
| 2016-09-28 | $74.67 | $74.84 | $73.64 | $74.21 | $68.21 | 2,038,731 |
| 2016-09-27 | $71.67 | $74.43 | $71.57 | $74.35 | $68.34 | 3,419,962 |
| 2016-09-26 | $72.43 | $73.38 | $70.74 | $71.45 | $65.25 | 3,086,665 |
| 2016-09-23 | $70.52 | $72.31 | $68.73 | $71.99 | $65.74 | 2,768,625 |
| 2016-09-22 | $68.25 | $71.10 | $68.22 | $70.99 | $64.83 | 4,071,113 |
| 2016-09-21 | $68.65 | $68.82 | $67.06 | $67.86 | $61.97 | 1,646,773 |
| 2016-09-20 | $66.12 | $68.75 | $66.01 | $68.41 | $62.47 | 3,361,849 |
| 2016-09-19 | $66.88 | $66.88 | $65.45 | $65.48 | $59.80 | 2,293,809 |
| 2016-09-16 | $66.97 | $67.21 | $66.03 | $66.32 | $60.57 | 2,004,793 |
| 2016-09-15 | $67.66 | $67.94 | $67.15 | $67.34 | $61.50 | 1,820,881 |
| 2016-09-14 | $67.86 | $68.33 | $66.97 | $67.68 | $61.81 | 1,407,548 |
| 2016-09-13 | $67.32 | $67.84 | $66.69 | $67.60 | $61.74 | 1,681,197 |
| 2016-09-12 | $65.56 | $67.74 | $65.10 | $67.52 | $61.66 | 2,055,633 |
| 2016-09-09 | $66.10 | $66.51 | $65.37 | $65.98 | $60.26 | 3,329,437 |
| 2016-09-08 | $66.87 | $67.07 | $65.78 | $66.04 | $60.31 | 3,133,617 |
| 2016-09-07 | $68.41 | $68.68 | $66.86 | $66.90 | $61.10 | 3,425,232 |
| 2016-09-06 | $69.87 | $70.00 | $68.95 | $69.08 | $63.09 | 1,642,041 |
| 2016-09-02 | $71.90 | $71.90 | $69.99 | $70.01 | $63.94 | 2,489,627 |
| 2016-09-01 | $71.76 | $73.15 | $71.56 | $72.71 | $66.40 | 2,489,259 |
| 2016-08-31 | $70.06 | $71.50 | $70.06 | $71.11 | $64.94 | 2,761,625 |
| 2016-08-30 | $70.11 | $70.46 | $69.84 | $70.13 | $64.05 | 915,213 |
| 2016-08-29 | $69.79 | $70.11 | $69.42 | $69.98 | $63.91 | 1,682,101 |
| 2016-08-26 | $70.25 | $70.46 | $69.20 | $69.75 | $63.70 | 1,795,603 |
| 2016-08-25 | $70.52 | $71.11 | $69.98 | $70.00 | $63.93 | 2,591,234 |
| 2016-08-24 | $71.55 | $71.90 | $70.82 | $71.04 | $64.88 | 3,111,736 |
| 2016-08-23 | $70.31 | $71.83 | $70.21 | $71.67 | $65.45 | 2,170,199 |
| 2016-08-22 | $69.39 | $70.07 | $68.73 | $69.84 | $63.78 | 1,588,838 |
| 2016-08-19 | $69.71 | $70.07 | $68.11 | $69.43 | $63.41 | 2,992,182 |
| 2016-08-18 | $71.25 | $71.45 | $70.00 | $70.12 | $64.04 | 2,261,484 |
| 2016-08-17 | $71.53 | $71.59 | $70.97 | $71.52 | $65.32 | 1,065,733 |
| 2016-08-16 | $71.30 | $72.15 | $71.02 | $71.58 | $65.37 | 1,897,523 |
| 2016-08-15 | $70.88 | $71.68 | $70.86 | $71.50 | $65.30 | 1,436,133 |
| 2016-08-12 | $71.00 | $71.78 | $70.50 | $70.80 | $64.66 | 1,328,785 |
| 2016-08-11 | $70.20 | $71.58 | $70.11 | $71.04 | $64.88 | 2,290,472 |
| 2016-08-10 | $69.24 | $70.59 | $68.95 | $69.86 | $63.80 | 2,805,700 |
| 2016-08-09 | $72.58 | $73.27 | $68.89 | $68.98 | $63.00 | 7,646,562 |
| 2016-08-08 | $74.50 | $75.30 | $73.73 | $73.98 | $67.56 | 1,484,913 |
| 2016-08-05 | $73.65 | $74.73 | $73.36 | $74.48 | $68.02 | 2,738,066 |
| 2016-08-04 | $69.42 | $74.43 | $69.42 | $73.30 | $66.94 | 6,554,956 |
| 2016-08-03 | $67.08 | $69.67 | $67.05 | $68.77 | $62.80 | 3,191,661 |
| 2016-08-02 | $69.00 | $70.39 | $66.85 | $67.35 | $61.51 | 7,579,305 |
| 2016-08-01 | $72.33 | $72.48 | $71.41 | $71.86 | $65.63 | 3,765,104 |
| 2016-07-29 | $73.27 | $73.50 | $72.31 | $72.44 | $66.16 | 2,596,347 |
| 2016-07-28 | $72.94 | $73.28 | $71.93 | $73.24 | $66.89 | 2,085,285 |
| 2016-07-27 | $73.36 | $73.63 | $72.61 | $73.26 | $66.90 | 1,339,909 |
| 2016-07-26 | $73.39 | $73.53 | $72.81 | $73.04 | $66.70 | 1,124,138 |
| 2016-07-25 | $72.83 | $73.52 | $72.65 | $73.04 | $66.70 | 1,314,928 |
| 2016-07-22 | $72.71 | $73.02 | $71.74 | $72.98 | $66.65 | 1,897,740 |
| 2016-07-21 | $72.44 | $72.70 | $72.10 | $72.36 | $66.08 | 1,694,885 |
| 2016-07-20 | $71.10 | $72.15 | $70.31 | $71.92 | $65.68 | 1,584,272 |
| 2016-07-19 | $70.66 | $70.94 | $69.92 | $70.10 | $64.02 | 1,283,201 |
| 2016-07-18 | $70.50 | $71.42 | $69.88 | $71.04 | $64.88 | 1,550,737 |
| 2016-07-15 | $70.82 | $70.87 | $69.20 | $70.39 | $64.28 | 2,886,494 |
| 2016-07-14 | $73.69 | $74.36 | $71.84 | $71.88 | $65.64 | 2,920,229 |
| 2016-07-13 | $73.12 | $73.53 | $71.99 | $72.58 | $66.28 | 1,756,737 |
| 2016-07-12 | $70.49 | $73.02 | $70.30 | $72.99 | $66.66 | 3,366,221 |
| 2016-07-11 | $68.72 | $69.63 | $68.54 | $69.56 | $63.53 | 1,279,122 |
| 2016-07-08 | $67.44 | $68.97 | $67.44 | $68.38 | $62.45 | 1,683,604 |
| 2016-07-07 | $66.50 | $67.34 | $65.71 | $66.79 | $61.00 | 1,852,741 |
| 2016-07-06 | $66.73 | $67.14 | $65.94 | $66.40 | $60.64 | 2,472,318 |
| 2016-07-05 | $68.06 | $68.41 | $66.61 | $67.31 | $61.47 | 2,288,850 |
| 2016-07-01 | $67.47 | $69.14 | $67.47 | $69.11 | $63.11 | 2,467,219 |
| 2016-06-30 | $68.09 | $68.09 | $66.43 | $67.15 | $61.32 | 2,555,249 |
| 2016-06-29 | $66.40 | $68.32 | $65.43 | $67.83 | $61.95 | 2,574,882 |
| 2016-06-28 | $68.18 | $68.54 | $64.95 | $65.63 | $59.94 | 3,748,994 |
| 2016-06-27 | $68.88 | $68.88 | $65.48 | $65.95 | $60.23 | 6,269,392 |
| 2016-06-24 | $73.20 | $73.90 | $69.44 | $70.08 | $64.00 | 5,880,731 |
| 2016-06-23 | $77.30 | $77.40 | $76.69 | $77.15 | $70.46 | 1,146,820 |
| 2016-06-22 | $76.39 | $77.44 | $75.62 | $76.12 | $69.52 | 865,134 |
| 2016-06-21 | $76.72 | $76.78 | $75.96 | $76.46 | $69.83 | 1,578,860 |
| 2016-06-20 | $76.11 | $76.89 | $75.75 | $76.13 | $69.53 | 2,017,099 |
| 2016-06-17 | $73.75 | $74.65 | $73.51 | $74.64 | $68.16 | 2,114,642 |
| 2016-06-16 | $73.09 | $73.76 | $71.98 | $73.62 | $67.23 | 1,163,690 |
| 2016-06-15 | $72.59 | $74.68 | $72.43 | $73.81 | $67.41 | 2,240,763 |
| 2016-06-14 | $72.58 | $73.07 | $71.50 | $71.99 | $65.74 | 2,397,002 |
| 2016-06-13 | $73.19 | $74.25 | $72.82 | $72.88 | $66.56 | 1,642,047 |
| 2016-06-10 | $75.14 | $75.15 | $73.83 | $73.93 | $67.52 | 1,900,068 |
| 2016-06-09 | $75.72 | $76.45 | $75.31 | $76.24 | $69.63 | 846,849 |
| 2016-06-08 | $76.48 | $76.48 | $75.44 | $76.02 | $69.42 | 976,724 |
| 2016-06-07 | $76.18 | $77.12 | $76.08 | $76.49 | $69.85 | 1,041,840 |
| 2016-06-06 | $76.06 | $76.45 | $75.03 | $76.19 | $69.58 | 1,797,650 |
| 2016-06-03 | $77.11 | $77.16 | $75.26 | $76.37 | $69.74 | 1,478,914 |
| 2016-06-02 | $76.86 | $77.68 | $76.48 | $77.63 | $70.90 | 1,122,796 |
| 2016-06-01 | $77.12 | $77.23 | $76.02 | $76.96 | $70.28 | 1,389,702 |
| 2016-05-31 | $77.90 | $78.40 | $76.79 | $77.39 | $70.68 | 2,510,143 |
| 2016-05-27 | $75.97 | $78.48 | $75.73 | $77.77 | $71.02 | 1,858,032 |
| 2016-05-26 | $76.72 | $76.90 | $74.60 | $75.46 | $68.91 | 3,190,863 |
| 2016-05-25 | $79.55 | $79.55 | $77.32 | $77.50 | $70.43 | 2,451,150 |
| 2016-05-24 | $78.71 | $80.30 | $78.34 | $79.81 | $72.53 | 1,609,697 |
| 2016-05-23 | $79.13 | $79.42 | $78.13 | $78.26 | $71.12 | 1,384,716 |
| 2016-05-20 | $77.38 | $78.94 | $77.25 | $78.90 | $71.70 | 1,978,015 |
| 2016-05-19 | $77.84 | $78.04 | $76.39 | $76.80 | $69.79 | 1,865,214 |
| 2016-05-18 | $75.93 | $78.76 | $75.93 | $78.20 | $71.06 | 3,050,017 |
| 2016-05-17 | $76.67 | $77.35 | $75.73 | $76.05 | $69.11 | 1,651,322 |
| 2016-05-16 | $75.55 | $76.94 | $75.49 | $76.67 | $69.67 | 1,225,460 |
| 2016-05-13 | $76.95 | $77.87 | $75.63 | $75.64 | $68.74 | 1,817,023 |
| 2016-05-12 | $75.67 | $77.16 | $75.45 | $77.02 | $69.99 | 2,398,350 |
| 2016-05-11 | $75.60 | $76.65 | $74.85 | $75.12 | $68.26 | 1,453,389 |
| 2016-05-10 | $73.90 | $75.76 | $72.47 | $75.38 | $68.50 | 3,531,614 |
| 2016-05-09 | $75.20 | $76.28 | $74.72 | $75.73 | $68.82 | 1,778,780 |
| 2016-05-06 | $75.44 | $75.94 | $73.52 | $74.80 | $67.97 | 2,511,913 |
| 2016-05-05 | $76.00 | $76.53 | $75.36 | $75.61 | $68.71 | 1,504,659 |
| 2016-05-04 | $76.80 | $76.80 | $75.58 | $75.90 | $68.97 | 2,703,382 |
| 2016-05-03 | $77.58 | $78.42 | $76.98 | $77.30 | $70.24 | 2,426,815 |
| 2016-05-02 | $78.13 | $78.97 | $77.48 | $78.72 | $71.53 | 2,446,914 |
| 2016-04-29 | $78.40 | $79.45 | $73.86 | $77.40 | $70.34 | 6,731,673 |
| 2016-04-28 | $77.24 | $78.02 | $75.90 | $76.02 | $69.08 | 4,233,758 |
| 2016-04-27 | $76.46 | $78.18 | $76.40 | $77.98 | $70.86 | 2,452,603 |
| 2016-04-26 | $75.16 | $76.41 | $74.50 | $76.24 | $69.28 | 2,309,797 |
| 2016-04-25 | $74.00 | $75.45 | $73.82 | $75.00 | $68.15 | 2,989,364 |
| 2016-04-22 | $76.52 | $76.57 | $73.38 | $73.80 | $67.06 | 5,016,938 |
| 2016-04-21 | $78.98 | $78.98 | $76.57 | $76.80 | $69.79 | 2,902,717 |
| 2016-04-20 | $79.20 | $79.67 | $78.24 | $79.19 | $71.96 | 1,749,853 |
| 2016-04-19 | $79.76 | $80.17 | $78.83 | $79.19 | $71.96 | 1,787,427 |
| 2016-04-18 | $81.36 | $81.36 | $78.54 | $79.38 | $72.13 | 3,555,540 |
| 2016-04-15 | $82.66 | $83.19 | $80.78 | $81.05 | $73.65 | 2,113,616 |
| 2016-04-14 | $84.24 | $84.43 | $82.20 | $82.90 | $75.33 | 2,273,277 |
| 2016-04-13 | $81.37 | $84.56 | $81.19 | $84.42 | $76.71 | 3,030,111 |
| 2016-04-12 | $80.00 | $81.29 | $79.52 | $80.70 | $73.33 | 1,858,686 |
| 2016-04-11 | $81.00 | $81.65 | $79.32 | $79.53 | $72.27 | 2,494,767 |
| 2016-04-08 | $80.98 | $81.77 | $80.33 | $80.60 | $73.24 | 1,363,566 |
| 2016-04-07 | $81.33 | $81.95 | $80.00 | $80.27 | $72.94 | 2,027,331 |
| 2016-04-06 | $80.70 | $81.74 | $80.07 | $81.56 | $74.12 | 1,940,794 |
| 2016-04-05 | $81.47 | $81.88 | $80.10 | $80.34 | $73.01 | 2,027,339 |
| 2016-04-04 | $82.09 | $83.62 | $81.71 | $82.51 | $74.98 | 2,100,713 |
| 2016-04-01 | $81.75 | $82.20 | $80.42 | $81.88 | $74.41 | 3,615,082 |
| 2016-03-31 | $80.70 | $82.78 | $80.63 | $82.15 | $74.65 | 5,020,266 |
| 2016-03-30 | $77.57 | $80.67 | $77.53 | $80.35 | $73.02 | 4,540,962 |
| 2016-03-29 | $75.21 | $76.21 | $74.77 | $76.05 | $69.11 | 1,915,133 |
| 2016-03-28 | $74.96 | $75.57 | $74.23 | $75.43 | $68.55 | 2,003,124 |
| 2016-03-24 | $73.24 | $75.03 | $72.53 | $74.47 | $67.67 | 2,247,713 |
| 2016-03-23 | $76.14 | $76.36 | $73.26 | $73.30 | $66.61 | 2,507,246 |
| 2016-03-22 | $76.22 | $76.92 | $75.03 | $75.99 | $69.05 | 3,296,863 |
| 2016-03-21 | $77.25 | $78.30 | $77.24 | $78.23 | $71.09 | 2,901,611 |
| 2016-03-18 | $75.34 | $78.22 | $75.17 | $77.62 | $70.54 | 4,087,906 |
| 2016-03-17 | $74.29 | $75.20 | $73.47 | $74.98 | $68.14 | 2,643,292 |
| 2016-03-16 | $72.31 | $74.67 | $72.08 | $74.63 | $67.82 | 2,929,835 |
| 2016-03-15 | $72.24 | $72.66 | $71.57 | $72.60 | $65.97 | 1,999,525 |
| 2016-03-14 | $72.83 | $73.78 | $72.37 | $72.53 | $65.91 | 2,027,421 |
| 2016-03-11 | $70.84 | $72.88 | $69.79 | $72.82 | $66.17 | 3,722,833 |
| 2016-03-10 | $70.46 | $71.89 | $69.00 | $69.99 | $63.60 | 3,205,302 |
| 2016-03-09 | $71.06 | $71.22 | $69.27 | $70.14 | $63.74 | 3,073,418 |
| 2016-03-08 | $72.26 | $72.57 | $70.53 | $70.65 | $64.20 | 4,581,309 |
| 2016-03-07 | $73.05 | $73.72 | $71.96 | $73.63 | $66.91 | 3,433,059 |
| 2016-03-04 | $75.77 | $75.79 | $72.31 | $74.01 | $67.25 | 4,820,140 |
| 2016-03-03 | $74.44 | $75.70 | $73.32 | $75.69 | $68.78 | 3,538,134 |
| 2016-03-02 | $75.86 | $76.42 | $73.87 | $75.18 | $68.32 | 3,057,135 |
| 2016-03-01 | $75.05 | $76.84 | $74.26 | $76.54 | $69.55 | 2,755,112 |
| 2016-02-29 | $74.10 | $75.87 | $73.96 | $74.37 | $67.58 | 2,420,045 |
| 2016-02-26 | $74.72 | $75.35 | $73.62 | $75.19 | $68.33 | 1,931,705 |
| 2016-02-25 | $72.91 | $74.47 | $72.62 | $74.47 | $67.67 | 1,681,942 |
| 2016-02-24 | $73.03 | $73.03 | $69.97 | $72.79 | $66.15 | 3,708,702 |
| 2016-02-23 | $74.38 | $76.25 | $73.80 | $74.01 | $67.25 | 4,879,394 |
| 2016-02-22 | $70.79 | $73.99 | $70.17 | $73.72 | $66.99 | 4,629,952 |
| 2016-02-19 | $69.28 | $72.28 | $68.47 | $70.85 | $64.38 | 3,810,406 |
| 2016-02-18 | $72.25 | $72.29 | $69.71 | $69.87 | $63.49 | 3,080,061 |
| 2016-02-17 | $72.29 | $73.94 | $72.10 | $73.30 | $66.25 | 2,931,436 |
| 2016-02-16 | $69.79 | $72.51 | $69.26 | $72.51 | $65.54 | 3,612,518 |
| 2016-02-12 | $68.95 | $68.95 | $67.09 | $68.77 | $62.16 | 2,456,966 |
| 2016-02-11 | $67.34 | $69.03 | $66.97 | $67.97 | $61.44 | 3,037,354 |
| 2016-02-10 | $68.67 | $70.96 | $68.52 | $69.39 | $62.72 | 3,372,687 |
| 2016-02-09 | $64.99 | $69.55 | $64.31 | $68.02 | $61.48 | 4,405,925 |
| 2016-02-08 | $68.00 | $68.09 | $64.21 | $66.29 | $59.92 | 7,485,339 |
| 2016-02-05 | $72.61 | $72.84 | $68.47 | $69.58 | $62.89 | 5,182,285 |
| 2016-02-04 | $73.03 | $73.80 | $68.92 | $73.58 | $66.51 | 6,734,630 |
| 2016-02-03 | $73.33 | $75.49 | $71.34 | $73.83 | $66.73 | 9,109,743 |
| 2016-02-02 | $78.90 | $79.19 | $69.30 | $71.70 | $64.81 | 20,618,079 |
| 2016-02-01 | $81.61 | $85.70 | $81.25 | $84.52 | $76.40 | 6,209,214 |
| 2016-01-29 | $78.06 | $82.06 | $77.79 | $81.96 | $74.08 | 5,662,815 |
| 2016-01-28 | $80.89 | $80.99 | $75.56 | $78.33 | $70.80 | 6,085,457 |
| 2016-01-27 | $85.23 | $85.76 | $80.67 | $81.42 | $73.59 | 2,333,621 |
| 2016-01-26 | $83.69 | $84.90 | $82.21 | $84.52 | $76.40 | 1,849,163 |
| 2016-01-25 | $85.84 | $86.33 | $83.05 | $83.37 | $75.36 | 2,113,250 |
| 2016-01-22 | $88.25 | $88.34 | $85.46 | $85.76 | $77.52 | 2,735,638 |
| 2016-01-21 | $83.41 | $86.42 | $82.83 | $85.48 | $77.26 | 3,914,670 |
| 2016-01-20 | $80.25 | $83.77 | $76.20 | $82.44 | $74.52 | 6,193,261 |
| 2016-01-19 | $84.86 | $85.40 | $80.09 | $81.08 | $73.29 | 4,907,109 |
| 2016-01-15 | $84.86 | $86.02 | $82.61 | $82.92 | $74.95 | 4,165,959 |
| 2016-01-14 | $88.87 | $88.99 | $85.50 | $87.90 | $79.45 | 4,439,611 |
| 2016-01-13 | $94.05 | $94.56 | $88.90 | $89.04 | $80.48 | 3,597,588 |
| 2016-01-12 | $94.50 | $95.65 | $92.98 | $94.02 | $84.98 | 2,019,319 |
| 2016-01-11 | $92.55 | $94.54 | $91.90 | $93.60 | $84.60 | 2,265,705 |
| 2016-01-08 | $93.48 | $94.54 | $91.42 | $91.78 | $82.96 | 2,334,194 |
| 2016-01-07 | $93.18 | $94.76 | $92.26 | $92.43 | $83.55 | 2,674,418 |
| 2016-01-06 | $94.22 | $96.79 | $93.31 | $95.31 | $86.15 | 2,855,106 |
| 2016-01-05 | $96.39 | $97.68 | $96.30 | $96.54 | $87.26 | 2,198,193 |
| 2016-01-04 | $99.60 | $99.81 | $96.69 | $98.14 | $88.71 | 3,132,404 |
| 2015-12-31 | $102.41 | $102.70 | $101.21 | $101.21 | $91.48 | 1,018,157 |
| 2015-12-30 | $102.57 | $103.40 | $102.06 | $102.73 | $92.86 | 1,179,256 |
| 2015-12-29 | $100.68 | $102.97 | $100.56 | $102.63 | $92.76 | 1,174,033 |
| 2015-12-28 | $99.66 | $100.70 | $99.64 | $100.32 | $90.68 | 1,134,611 |
| 2015-12-24 | $99.92 | $100.81 | $99.48 | $99.92 | $90.32 | 689,546 |
| 2015-12-23 | $99.00 | $100.99 | $98.50 | $99.93 | $90.32 | 1,228,342 |
| 2015-12-22 | $99.05 | $100.15 | $98.13 | $98.66 | $89.18 | 2,032,366 |
| 2015-12-21 | $96.64 | $99.90 | $96.54 | $99.06 | $89.54 | 2,665,088 |
| 2015-12-18 | $95.21 | $97.32 | $94.91 | $95.90 | $86.68 | 3,228,849 |
| 2015-12-17 | $95.57 | $96.83 | $93.80 | $93.95 | $84.92 | 2,285,912 |
| 2015-12-16 | $94.62 | $97.28 | $94.05 | $97.14 | $87.45 | 1,700,974 |
| 2015-12-15 | $93.26 | $94.40 | $92.65 | $94.29 | $84.89 | 1,694,406 |
| 2015-12-14 | $92.10 | $93.47 | $91.04 | $92.27 | $83.07 | 1,811,454 |
| 2015-12-11 | $92.68 | $94.43 | $91.76 | $91.91 | $82.74 | 2,857,907 |
| 2015-12-10 | $93.11 | $94.79 | $92.65 | $94.23 | $84.83 | 1,391,221 |
| 2015-12-09 | $92.70 | $94.63 | $92.12 | $92.85 | $83.59 | 1,685,782 |
| 2015-12-08 | $92.02 | $94.05 | $92.02 | $93.43 | $84.11 | 1,555,425 |
| 2015-12-07 | $94.65 | $95.13 | $93.08 | $93.65 | $84.31 | 1,590,981 |
| 2015-12-04 | $92.08 | $94.45 | $91.99 | $94.27 | $84.87 | 1,792,594 |
| 2015-12-03 | $94.60 | $95.65 | $90.53 | $91.50 | $82.38 | 2,157,621 |
| 2015-12-02 | $94.51 | $95.62 | $94.01 | $94.75 | $85.30 | 2,001,625 |
| 2015-12-01 | $93.24 | $94.39 | $92.25 | $94.38 | $84.97 | 2,249,242 |
| 2015-11-30 | $92.35 | $93.04 | $91.65 | $92.61 | $83.38 | 1,618,860 |
| 2015-11-27 | $93.24 | $93.35 | $91.86 | $92.50 | $83.28 | 688,753 |
| 2015-11-25 | $92.10 | $93.92 | $92.10 | $92.66 | $83.42 | 1,403,357 |
| 2015-11-24 | $92.75 | $93.69 | $91.38 | $92.02 | $82.84 | 3,312,112 |
| 2015-11-23 | $94.07 | $95.47 | $94.00 | $94.93 | $85.46 | 1,759,079 |
| 2015-11-20 | $94.46 | $94.97 | $93.77 | $94.02 | $84.64 | 2,013,002 |
| 2015-11-19 | $94.72 | $95.03 | $93.80 | $94.35 | $84.94 | 1,699,175 |
| 2015-11-18 | $94.07 | $94.83 | $93.36 | $94.17 | $84.78 | 2,227,411 |
| 2015-11-17 | $95.02 | $95.79 | $93.50 | $93.82 | $84.46 | 2,189,794 |
| 2015-11-16 | $94.74 | $94.78 | $92.59 | $94.36 | $84.95 | 2,799,936 |
| 2015-11-13 | $97.18 | $97.60 | $95.03 | $95.50 | $85.98 | 1,910,035 |
| 2015-11-12 | $97.88 | $98.60 | $97.23 | $97.72 | $87.98 | 1,461,663 |
| 2015-11-11 | $99.18 | $99.37 | $98.10 | $98.15 | $88.36 | 713,138 |
| 2015-11-10 | $97.45 | $98.88 | $97.32 | $98.75 | $88.90 | 1,094,680 |
| 2015-11-09 | $99.30 | $99.30 | $96.84 | $97.77 | $88.02 | 1,308,857 |
| 2015-11-06 | $99.14 | $99.93 | $98.72 | $99.41 | $89.50 | 1,868,719 |
| 2015-11-05 | $97.77 | $99.59 | $97.70 | $99.24 | $89.34 | 1,922,849 |
| 2015-11-04 | $96.69 | $98.25 | $96.01 | $97.95 | $88.18 | 1,812,882 |
| 2015-11-03 | $97.49 | $97.63 | $95.50 | $96.66 | $87.02 | 1,928,507 |
| 2015-11-02 | $98.61 | $99.84 | $97.58 | $98.37 | $88.56 | 1,428,527 |
| 2015-10-30 | $97.82 | $99.20 | $97.71 | $98.35 | $88.54 | 1,614,411 |
| 2015-10-29 | $97.55 | $98.21 | $96.26 | $97.96 | $88.19 | 1,178,649 |
| 2015-10-28 | $100.28 | $100.34 | $95.55 | $97.57 | $87.84 | 2,355,939 |
| 2015-10-27 | $98.22 | $100.39 | $97.81 | $99.76 | $89.81 | 1,750,007 |
| 2015-10-26 | $97.99 | $99.37 | $97.26 | $98.73 | $88.88 | 2,098,026 |
| 2015-10-23 | $96.48 | $98.55 | $95.13 | $97.99 | $88.22 | 3,930,148 |
| 2015-10-22 | $93.38 | $94.79 | $93.10 | $94.70 | $85.26 | 2,397,527 |
| 2015-10-21 | $94.28 | $95.60 | $93.21 | $93.37 | $84.06 | 2,350,942 |
| 2015-10-20 | $94.33 | $95.02 | $93.02 | $93.96 | $84.59 | 1,603,873 |
| 2015-10-19 | $91.33 | $93.99 | $91.23 | $93.91 | $84.55 | 2,115,879 |
| 2015-10-16 | $91.14 | $92.29 | $91.07 | $91.82 | $82.66 | 1,473,314 |
| 2015-10-15 | $88.08 | $91.34 | $87.56 | $90.96 | $81.89 | 2,621,207 |
| 2015-10-14 | $91.40 | $91.47 | $87.08 | $87.10 | $78.41 | 2,795,497 |
| 2015-10-13 | $92.20 | $93.61 | $91.50 | $91.79 | $82.64 | 1,126,461 |
| 2015-10-12 | $91.97 | $93.64 | $91.70 | $92.90 | $83.64 | 1,337,730 |
| 2015-10-09 | $90.96 | $92.56 | $90.62 | $92.50 | $83.28 | 1,482,563 |
| 2015-10-08 | $90.52 | $92.04 | $90.06 | $91.92 | $82.75 | 1,400,179 |
| 2015-10-07 | $89.58 | $91.16 | $88.72 | $91.09 | $82.01 | 2,320,603 |
| 2015-10-06 | $93.39 | $93.70 | $89.93 | $90.31 | $81.30 | 2,957,644 |
| 2015-10-05 | $91.53 | $93.53 | $91.04 | $93.39 | $84.08 | 1,527,706 |
| 2015-10-02 | $88.55 | $91.30 | $87.31 | $91.25 | $82.15 | 1,655,197 |
| 2015-10-01 | $89.23 | $90.41 | $87.99 | $89.88 | $80.92 | 2,467,955 |
| 2015-09-30 | $87.53 | $89.18 | $87.14 | $89.09 | $80.21 | 2,494,438 |
| 2015-09-29 | $87.16 | $87.47 | $85.11 | $85.85 | $77.29 | 2,884,854 |
| 2015-09-28 | $90.16 | $90.47 | $86.32 | $87.34 | $78.63 | 2,245,066 |
| 2015-09-25 | $92.21 | $93.25 | $90.72 | $91.07 | $81.99 | 1,880,663 |
| 2015-09-24 | $92.44 | $92.86 | $90.67 | $91.56 | $82.43 | 2,543,444 |
| 2015-09-23 | $92.85 | $94.22 | $92.49 | $93.72 | $84.37 | 1,798,493 |
| 2015-09-22 | $95.77 | $95.95 | $91.28 | $92.40 | $83.19 | 4,101,529 |
| 2015-09-21 | $96.30 | $97.36 | $95.89 | $97.20 | $87.51 | 2,086,555 |
| 2015-09-18 | $95.38 | $96.25 | $94.55 | $95.49 | $85.97 | 2,885,874 |
| 2015-09-17 | $96.46 | $97.60 | $95.62 | $96.47 | $86.85 | 2,199,582 |
| 2015-09-16 | $95.41 | $96.83 | $94.83 | $96.71 | $87.07 | 2,321,745 |
| 2015-09-15 | $94.58 | $96.31 | $93.53 | $95.69 | $85.82 | 2,319,502 |
| 2015-09-14 | $92.56 | $94.10 | $92.49 | $93.64 | $83.98 | 1,845,155 |
| 2015-09-11 | $91.66 | $93.06 | $91.32 | $92.86 | $83.28 | 1,899,692 |
| 2015-09-10 | $92.00 | $93.06 | $90.96 | $92.31 | $82.78 | 1,752,769 |
| 2015-09-09 | $92.09 | $93.49 | $91.61 | $91.85 | $82.37 | 2,259,295 |
| 2015-09-08 | $90.05 | $91.59 | $89.70 | $91.54 | $82.09 | 1,796,964 |
| 2015-09-04 | $88.59 | $89.06 | $87.80 | $88.54 | $79.40 | 1,263,950 |
| 2015-09-03 | $89.97 | $91.10 | $88.86 | $89.29 | $80.08 | 1,638,470 |
| 2015-09-02 | $87.47 | $89.15 | $87.00 | $89.15 | $79.95 | 1,768,734 |
| 2015-09-01 | $86.75 | $87.50 | $85.30 | $86.30 | $77.39 | 2,727,662 |
Royal Caribbean Group (RCL) News Headlines
.jpg)
JPMorgan says a ‘tactical rebound’ is possible and these stocks will lead the way for a trade
JPMorgan identified some candidates that could lead the market higher in the case of a relief rally.
cnbc.com April 8, 2025.jpg)
Trade talks will continue to loom large in a big week ahead for Mag 7 earnings and jobs data
More than three weeks after higher tariffs unraveled markets, investors are trying to make sense of a world in which higher levies may be here to sta…
cnbc.com April 25, 2025.jpg)
Our first move in this overbought market — plus Palo Alto makes a small buy
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com April 28, 2025Recent Royal Caribbean Group (RCL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Royal Caribbean Group (RCL) in the Travel Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Royal Caribbean Group | RCL | Travel Services | Consumer Cyclical | 56,000 |
| Trip.com Group Ltd | TCOM | Travel Services | Consumer Cyclical | 29,104 |
| Expedia Group Inc | EXPE | Travel Services | Consumer Cyclical | 24,000 |
| Booking Holdings Inc | BKNG | Travel Services | Consumer Cyclical | 20,000 |
| Norwegian Cruise Line Holdings Ltd | NCLH | Travel Services | Consumer Cyclical | 11,419 |
| Tuniu Corp | TOUR | Travel Services | Consumer Cyclical | 9,000 |
| Despegar.com Corp | DESP | Travel Services | Consumer Cyclical | 7,000 |
| TripAdvisor Inc | TRIP | Travel Services | Consumer Cyclical | 6,700 |
| Yatra Online Inc | YTRA | Travel Services | Consumer Cyclical | 4,226 |
| MakeMyTrip Ltd | MMYT | Travel Services | Consumer Cyclical | 2,000 |