Raymond James Financial Inc (RJF) Exchange: NYSE
Data as of May 2, 2025
$137.04 ($-1.06) -0.77%
Raymond James Financial Inc - Daily Information
Click for more stock information on Raymond James Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $134.86 |
| Previous Close | $137.04 |
| High | $137.51 |
| Low | $133.89 |
| Adjusted Open | $134.86 |
| Previous Adjusted Close | $137.04 |
| Adjusted High | $137.51 |
| Adjusted Low | $133.89 |
About Raymond James Financial Inc (RJF)
Raymond James Financial Inc (RJF) is a publicly traded financial services firm that has been providing comprehensive financial services solutions to individual and institutional investors since 1962. RJF has grown significantly over the years, and now has approximately 7,000 financial advisors in approximately 3,000 different locations throughout the United States, Canada and overseas. RJF is also a member of both the NYSE and the Nasdaq stock exchange.
Invest in Raymond James Financial Inc (RJF)
Historical Stock Data for Raymond James Financial Inc (RJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $134.86 | $137.51 | $133.89 | $137.04 | $137.04 | 1,253,473 |
| 2025-04-29 | $137.18 | $138.24 | $135.11 | $138.10 | $138.10 | 864,705 |
| 2025-04-28 | $137.63 | $138.19 | $136.09 | $137.58 | $137.58 | 1,156,681 |
| 2025-04-25 | $137.12 | $138.25 | $135.67 | $137.37 | $137.37 | 1,139,495 |
| 2025-04-24 | $133.74 | $138.04 | $131.85 | $137.26 | $137.26 | 1,750,596 |
| 2025-04-23 | $137.62 | $139.65 | $134.51 | $135.33 | $135.33 | 2,220,825 |
| 2025-04-22 | $133.08 | $135.05 | $132.28 | $134.77 | $134.77 | 1,303,090 |
| 2025-04-21 | $132.36 | $133.14 | $129.47 | $130.84 | $130.84 | 1,592,574 |
| 2025-04-17 | $133.89 | $135.66 | $133.28 | $133.46 | $133.46 | 2,421,872 |
| 2025-04-16 | $134.65 | $136.02 | $131.24 | $132.18 | $132.18 | 1,508,126 |
| 2025-04-15 | $135.94 | $138.15 | $135.43 | $136.21 | $136.21 | 1,440,718 |
| 2025-04-14 | $137.92 | $137.92 | $133.78 | $135.03 | $135.03 | 1,081,091 |
| 2025-04-11 | $130.79 | $136.10 | $129.67 | $135.33 | $135.33 | 2,090,231 |
| 2025-04-10 | $133.33 | $134.14 | $128.00 | $132.23 | $132.23 | 2,280,728 |
| 2025-04-09 | $122.81 | $136.93 | $122.81 | $136.28 | $136.28 | 3,187,612 |
| 2025-04-08 | $129.72 | $130.41 | $123.14 | $124.86 | $124.86 | 2,524,976 |
| 2025-04-07 | $120.04 | $126.89 | $117.57 | $124.94 | $124.94 | 2,894,562 |
| 2025-04-04 | $123.77 | $127.51 | $118.57 | $123.65 | $123.65 | 3,460,442 |
| 2025-04-03 | $134.64 | $135.33 | $130.09 | $130.28 | $130.28 | 2,127,831 |
| 2025-04-02 | $135.95 | $142.40 | $135.95 | $141.89 | $141.89 | 1,793,537 |
| 2025-04-01 | $137.34 | $138.85 | $136.75 | $138.10 | $138.10 | 1,690,705 |
| 2025-03-31 | $137.11 | $139.07 | $135.08 | $138.91 | $138.41 | 2,938,513 |
| 2025-03-28 | $142.00 | $142.57 | $138.58 | $139.01 | $139.01 | 1,282,144 |
| 2025-03-27 | $142.47 | $144.08 | $141.69 | $142.64 | $142.64 | 1,054,150 |
| 2025-03-26 | $146.35 | $147.99 | $144.34 | $144.54 | $144.54 | 1,314,507 |
| 2025-03-25 | $145.44 | $146.34 | $144.73 | $145.71 | $145.71 | 988,478 |
| 2025-03-24 | $143.33 | $145.63 | $142.20 | $144.96 | $144.96 | 1,267,263 |
| 2025-03-21 | $139.88 | $142.09 | $139.31 | $141.06 | $141.06 | 5,311,522 |
| 2025-03-20 | $144.55 | $145.04 | $140.93 | $141.73 | $141.73 | 1,750,747 |
| 2025-03-19 | $143.07 | $147.52 | $142.77 | $146.42 | $146.42 | 1,302,719 |
| 2025-03-18 | $144.37 | $144.80 | $142.28 | $143.74 | $143.74 | 1,509,924 |
| 2025-03-17 | $142.23 | $145.57 | $141.33 | $144.47 | $144.47 | 1,609,635 |
| 2025-03-14 | $141.95 | $143.70 | $140.43 | $142.39 | $142.39 | 1,450,866 |
| 2025-03-13 | $141.87 | $142.06 | $138.77 | $139.81 | $139.81 | 1,378,671 |
| 2025-03-12 | $142.49 | $142.53 | $139.27 | $141.23 | $141.23 | 1,412,969 |
| 2025-03-11 | $137.83 | $140.61 | $136.93 | $139.70 | $139.70 | 1,610,264 |
| 2025-03-10 | $139.96 | $141.78 | $136.48 | $137.62 | $137.62 | 1,542,767 |
| 2025-03-07 | $143.10 | $143.74 | $139.50 | $143.37 | $143.37 | 872,062 |
| 2025-03-06 | $143.10 | $145.28 | $141.45 | $143.84 | $143.84 | 1,090,587 |
| 2025-03-05 | $143.92 | $146.30 | $142.43 | $145.78 | $145.78 | 984,664 |
| 2025-03-04 | $148.29 | $148.63 | $141.53 | $144.19 | $144.19 | 1,528,877 |
| 2025-03-03 | $155.24 | $156.00 | $149.63 | $150.40 | $150.40 | 1,696,154 |
| 2025-02-28 | $152.52 | $154.89 | $151.48 | $154.67 | $154.67 | 1,213,948 |
| 2025-02-27 | $152.36 | $153.38 | $150.81 | $151.73 | $151.73 | 1,093,372 |
| 2025-02-26 | $151.67 | $153.00 | $150.64 | $151.39 | $151.39 | 1,073,591 |
| 2025-02-25 | $152.13 | $152.74 | $147.96 | $150.94 | $150.94 | 1,554,610 |
| 2025-02-24 | $152.80 | $153.15 | $150.37 | $151.68 | $151.68 | 1,047,214 |
| 2025-02-21 | $155.49 | $156.29 | $150.27 | $151.54 | $151.54 | 1,668,694 |
| 2025-02-20 | $158.56 | $158.65 | $151.75 | $155.07 | $155.07 | 2,085,629 |
| 2025-02-19 | $160.86 | $161.04 | $158.96 | $159.58 | $159.58 | 1,351,830 |
| 2025-02-18 | $160.18 | $162.04 | $159.81 | $160.92 | $160.92 | 1,583,434 |
| 2025-02-14 | $160.39 | $161.89 | $159.40 | $159.84 | $159.84 | 1,699,199 |
| 2025-02-13 | $161.76 | $162.45 | $158.73 | $160.39 | $160.39 | 1,560,433 |
| 2025-02-12 | $161.47 | $162.43 | $160.20 | $161.10 | $161.10 | 1,287,719 |
| 2025-02-11 | $162.27 | $163.45 | $160.49 | $162.95 | $162.95 | 1,607,585 |
| 2025-02-10 | $167.58 | $167.72 | $161.42 | $162.42 | $162.42 | 1,423,437 |
| 2025-02-07 | $168.55 | $170.37 | $167.07 | $167.43 | $167.43 | 725,333 |
| 2025-02-06 | $167.01 | $168.60 | $166.32 | $168.45 | $168.45 | 978,367 |
| 2025-02-05 | $165.33 | $165.96 | $163.19 | $165.64 | $165.64 | 787,272 |
| 2025-02-04 | $166.43 | $166.69 | $163.60 | $164.68 | $164.68 | 1,284,520 |
| 2025-02-03 | $165.67 | $166.85 | $161.00 | $165.98 | $165.98 | 1,392,534 |
| 2025-01-31 | $171.38 | $171.71 | $166.94 | $168.48 | $168.48 | 1,651,988 |
| 2025-01-30 | $170.13 | $172.26 | $164.15 | $170.65 | $170.65 | 2,580,758 |
| 2025-01-29 | $171.50 | $174.32 | $171.25 | $172.02 | $172.02 | 1,523,216 |
| 2025-01-28 | $168.55 | $172.10 | $168.51 | $171.51 | $171.51 | 1,771,766 |
| 2025-01-27 | $171.11 | $171.79 | $166.07 | $169.34 | $169.34 | 1,993,087 |
| 2025-01-24 | $170.06 | $172.80 | $170.01 | $172.64 | $172.64 | 1,313,495 |
| 2025-01-23 | $170.64 | $173.15 | $170.64 | $171.55 | $171.55 | 1,481,636 |
| 2025-01-22 | $169.34 | $170.97 | $169.11 | $170.50 | $170.50 | 1,012,555 |
| 2025-01-21 | $168.07 | $170.99 | $168.00 | $169.69 | $169.69 | 951,253 |
| 2025-01-17 | $165.00 | $167.40 | $162.90 | $167.01 | $167.01 | 1,389,162 |
| 2025-01-16 | $161.38 | $165.01 | $161.38 | $164.90 | $164.90 | 1,714,967 |
| 2025-01-15 | $160.00 | $161.83 | $159.22 | $161.40 | $161.40 | 1,278,383 |
| 2025-01-14 | $155.37 | $157.62 | $155.07 | $156.72 | $156.72 | 892,042 |
| 2025-01-13 | $152.87 | $154.83 | $152.67 | $154.21 | $154.21 | 1,041,326 |
| 2025-01-10 | $157.50 | $158.91 | $153.65 | $154.21 | $154.21 | 1,189,223 |
| 2025-01-08 | $158.86 | $159.63 | $157.05 | $159.38 | $159.38 | 863,772 |
| 2025-01-07 | $159.65 | $160.75 | $156.23 | $158.98 | $158.98 | 1,459,127 |
| 2025-01-06 | $160.82 | $161.85 | $159.29 | $159.87 | $159.87 | 1,075,573 |
| 2025-01-03 | $155.48 | $158.39 | $153.91 | $157.72 | $157.72 | 924,493 |
| 2025-01-02 | $155.82 | $156.33 | $153.99 | $155.00 | $155.00 | 523,750 |
| 2024-12-31 | $155.99 | $156.50 | $154.67 | $155.33 | $154.83 | 474,037 |
| 2024-12-30 | $154.72 | $156.10 | $153.94 | $155.33 | $154.83 | 822,736 |
| 2024-12-27 | $157.38 | $159.04 | $156.10 | $156.92 | $156.42 | 564,983 |
| 2024-12-26 | $156.17 | $158.82 | $156.17 | $158.71 | $158.71 | 710,354 |
| 2024-12-24 | $156.14 | $157.28 | $155.34 | $157.28 | $157.28 | 242,890 |
| 2024-12-23 | $154.03 | $155.82 | $153.40 | $155.81 | $155.81 | 766,001 |
| 2024-12-20 | $150.40 | $155.23 | $150.40 | $155.05 | $155.05 | 3,880,660 |
| 2024-12-19 | $154.58 | $154.63 | $149.62 | $150.86 | $150.86 | 1,513,101 |
| 2024-12-18 | $157.97 | $158.09 | $152.31 | $152.42 | $152.42 | 1,753,747 |
| 2024-12-17 | $158.98 | $159.69 | $157.16 | $157.90 | $157.90 | 1,026,682 |
| 2024-12-16 | $160.38 | $160.66 | $158.91 | $160.41 | $160.41 | 1,129,149 |
| 2024-12-13 | $161.34 | $161.34 | $159.04 | $160.49 | $160.49 | 1,643,234 |
| 2024-12-12 | $161.61 | $162.77 | $160.06 | $160.37 | $160.37 | 836,038 |
| 2024-12-11 | $162.39 | $162.80 | $161.14 | $161.51 | $161.51 | 867,519 |
| 2024-12-10 | $161.27 | $162.23 | $160.01 | $160.91 | $160.91 | 1,052,880 |
| 2024-12-09 | $163.40 | $163.70 | $159.66 | $161.53 | $161.53 | 1,095,810 |
| 2024-12-06 | $165.10 | $165.36 | $162.63 | $163.40 | $163.40 | 1,228,883 |
| 2024-12-05 | $165.80 | $166.89 | $164.78 | $165.54 | $165.54 | 766,093 |
| 2024-12-04 | $165.45 | $166.32 | $164.23 | $165.76 | $165.76 | 1,062,255 |
| 2024-12-03 | $168.24 | $168.24 | $164.81 | $165.45 | $165.45 | 1,246,098 |
| 2024-12-02 | $170.13 | $170.52 | $166.59 | $166.95 | $166.95 | 996,519 |
| 2024-11-29 | $171.38 | $171.38 | $168.94 | $169.28 | $169.28 | 534,315 |
| 2024-11-27 | $169.64 | $170.93 | $168.77 | $170.10 | $170.10 | 1,160,657 |
| 2024-11-26 | $166.87 | $169.01 | $165.21 | $168.92 | $168.92 | 1,232,986 |
| 2024-11-25 | $166.18 | $167.40 | $164.93 | $167.05 | $167.05 | 2,692,144 |
| 2024-11-22 | $163.58 | $165.42 | $163.31 | $165.18 | $165.18 | 792,988 |
| 2024-11-21 | $163.00 | $164.71 | $162.11 | $163.78 | $163.78 | 742,597 |
| 2024-11-20 | $162.83 | $162.83 | $160.53 | $162.18 | $162.18 | 1,000,076 |
| 2024-11-19 | $161.79 | $163.16 | $161.79 | $162.62 | $162.62 | 1,291,116 |
| 2024-11-18 | $160.71 | $164.33 | $160.24 | $163.42 | $163.42 | 1,001,046 |
| 2024-11-15 | $160.00 | $161.57 | $159.70 | $160.68 | $160.68 | 1,029,940 |
| 2024-11-14 | $162.67 | $163.27 | $159.28 | $160.15 | $160.15 | 984,223 |
| 2024-11-13 | $162.07 | $163.45 | $160.56 | $160.64 | $160.64 | 801,010 |
| 2024-11-12 | $162.39 | $162.67 | $160.78 | $162.27 | $162.27 | 912,298 |
| 2024-11-11 | $160.81 | $163.39 | $160.81 | $162.71 | $162.71 | 761,097 |
| 2024-11-08 | $157.66 | $159.76 | $155.78 | $158.73 | $158.73 | 1,218,949 |
| 2024-11-07 | $159.35 | $160.45 | $156.36 | $156.43 | $156.43 | 1,153,588 |
| 2024-11-06 | $157.44 | $161.76 | $157.00 | $160.79 | $160.79 | 2,220,585 |
| 2024-11-05 | $143.57 | $146.49 | $142.44 | $146.45 | $146.45 | 1,187,330 |
| 2024-11-04 | $144.01 | $146.13 | $143.11 | $145.35 | $145.35 | 1,030,807 |
| 2024-11-01 | $148.25 | $148.74 | $144.12 | $144.29 | $144.29 | 1,540,057 |
| 2024-10-31 | $149.46 | $151.59 | $147.89 | $148.22 | $148.22 | 1,174,836 |
| 2024-10-30 | $149.86 | $150.94 | $148.45 | $149.05 | $149.05 | 1,031,349 |
| 2024-10-29 | $148.57 | $149.54 | $147.84 | $149.02 | $149.02 | 982,454 |
| 2024-10-28 | $146.36 | $148.52 | $146.24 | $148.16 | $148.16 | 930,214 |
| 2024-10-25 | $147.31 | $147.41 | $144.39 | $144.91 | $144.91 | 1,497,004 |
| 2024-10-24 | $144.77 | $148.68 | $143.41 | $147.40 | $147.40 | 2,667,349 |
| 2024-10-23 | $135.58 | $137.58 | $135.58 | $137.36 | $137.36 | 1,992,272 |
| 2024-10-22 | $136.64 | $137.90 | $135.86 | $136.18 | $136.18 | 907,107 |
| 2024-10-21 | $138.43 | $138.84 | $136.94 | $137.50 | $137.50 | 1,027,316 |
| 2024-10-18 | $138.76 | $139.40 | $137.32 | $138.51 | $138.51 | 3,790,569 |
| 2024-10-17 | $136.95 | $138.20 | $136.24 | $138.15 | $138.15 | 1,398,622 |
| 2024-10-16 | $133.64 | $136.47 | $133.22 | $136.13 | $136.13 | 1,817,105 |
| 2024-10-15 | $131.05 | $135.37 | $131.00 | $133.14 | $133.14 | 1,477,342 |
| 2024-10-14 | $129.91 | $130.85 | $129.19 | $130.16 | $130.16 | 904,920 |
| 2024-10-11 | $127.78 | $129.96 | $126.72 | $129.95 | $129.95 | 1,094,628 |
| 2024-10-10 | $127.90 | $128.29 | $126.09 | $126.74 | $126.74 | 2,036,417 |
| 2024-10-09 | $127.10 | $129.11 | $126.27 | $128.28 | $128.28 | 1,315,174 |
| 2024-10-08 | $125.64 | $125.84 | $124.83 | $124.90 | $124.90 | 637,966 |
| 2024-10-07 | $126.66 | $127.02 | $125.11 | $125.37 | $125.37 | 620,257 |
| 2024-10-04 | $126.54 | $127.74 | $125.88 | $127.13 | $127.13 | 1,035,031 |
| 2024-10-03 | $123.43 | $125.42 | $122.72 | $124.70 | $124.70 | 1,527,472 |
| 2024-10-02 | $123.28 | $124.58 | $122.49 | $123.84 | $123.84 | 1,038,973 |
| 2024-10-01 | $122.00 | $123.40 | $120.42 | $123.00 | $123.00 | 1,411,687 |
| 2024-09-30 | $122.17 | $123.05 | $120.83 | $122.46 | $122.01 | 869,370 |
| 2024-09-27 | $122.61 | $124.07 | $122.16 | $122.46 | $122.46 | 746,239 |
| 2024-09-26 | $125.08 | $125.73 | $122.04 | $122.52 | $122.52 | 1,038,537 |
| 2024-09-25 | $124.57 | $125.61 | $124.44 | $125.10 | $125.10 | 1,006,221 |
| 2024-09-24 | $124.89 | $125.21 | $123.96 | $124.16 | $124.16 | 864,320 |
| 2024-09-23 | $125.00 | $125.80 | $124.39 | $124.68 | $124.68 | 872,045 |
| 2024-09-20 | $124.37 | $124.50 | $122.87 | $124.31 | $124.31 | 2,076,243 |
| 2024-09-19 | $122.80 | $124.74 | $121.06 | $124.11 | $124.11 | 1,121,356 |
| 2024-09-18 | $120.58 | $123.32 | $120.42 | $121.12 | $121.12 | 1,006,508 |
| 2024-09-17 | $120.03 | $120.95 | $119.81 | $120.68 | $120.68 | 1,116,387 |
| 2024-09-16 | $118.72 | $119.94 | $118.50 | $119.73 | $119.73 | 659,236 |
| 2024-09-13 | $117.37 | $118.43 | $116.90 | $117.89 | $117.89 | 810,507 |
| 2024-09-12 | $116.99 | $117.46 | $115.91 | $116.98 | $116.98 | 937,430 |
| 2024-09-11 | $115.99 | $116.38 | $113.91 | $115.95 | $115.95 | 1,137,901 |
| 2024-09-10 | $117.01 | $117.25 | $114.80 | $116.31 | $116.31 | 860,057 |
| 2024-09-09 | $116.49 | $118.16 | $115.73 | $116.85 | $116.85 | 1,086,129 |
| 2024-09-06 | $117.58 | $118.55 | $114.49 | $115.20 | $115.20 | 808,050 |
| 2024-09-05 | $119.70 | $119.70 | $117.12 | $117.58 | $117.58 | 861,095 |
| 2024-09-04 | $119.13 | $120.26 | $118.21 | $119.15 | $119.15 | 959,457 |
| 2024-09-03 | $118.64 | $119.58 | $117.98 | $119.28 | $119.28 | 878,296 |
| 2024-08-30 | $118.70 | $119.74 | $118.08 | $119.57 | $119.57 | 961,449 |
| 2024-08-29 | $118.26 | $118.99 | $116.91 | $118.37 | $118.37 | 511,820 |
| 2024-08-28 | $117.61 | $118.42 | $117.36 | $117.85 | $117.85 | 561,599 |
| 2024-08-27 | $118.27 | $118.53 | $117.37 | $117.68 | $117.68 | 638,919 |
| 2024-08-26 | $117.34 | $118.59 | $116.86 | $118.45 | $118.45 | 761,446 |
| 2024-08-23 | $117.10 | $117.76 | $116.28 | $116.79 | $116.79 | 632,895 |
| 2024-08-22 | $116.03 | $116.81 | $115.24 | $116.21 | $116.21 | 664,350 |
| 2024-08-21 | $115.63 | $116.13 | $114.72 | $115.79 | $115.79 | 963,801 |
| 2024-08-20 | $115.81 | $115.99 | $115.14 | $115.58 | $115.58 | 776,059 |
| 2024-08-19 | $116.03 | $116.60 | $115.40 | $115.93 | $115.93 | 567,404 |
| 2024-08-16 | $115.04 | $116.09 | $114.78 | $115.95 | $115.95 | 722,052 |
| 2024-08-15 | $116.27 | $116.61 | $114.29 | $115.27 | $115.27 | 886,273 |
| 2024-08-14 | $112.90 | $115.43 | $111.95 | $114.91 | $114.91 | 1,435,845 |
| 2024-08-13 | $110.97 | $111.93 | $110.06 | $111.79 | $111.79 | 1,099,926 |
| 2024-08-12 | $110.22 | $110.50 | $108.64 | $110.12 | $110.12 | 1,267,799 |
| 2024-08-09 | $108.64 | $110.66 | $108.49 | $110.18 | $110.18 | 871,630 |
| 2024-08-08 | $108.26 | $109.16 | $107.37 | $108.91 | $108.91 | 901,856 |
| 2024-08-07 | $108.96 | $110.16 | $107.17 | $107.28 | $107.28 | 1,079,384 |
| 2024-08-06 | $105.98 | $109.27 | $105.35 | $107.85 | $107.85 | 1,795,721 |
| 2024-08-05 | $106.76 | $109.08 | $104.24 | $106.39 | $106.39 | 2,638,338 |
| 2024-08-02 | $110.15 | $111.99 | $106.99 | $109.00 | $109.00 | 1,809,691 |
| 2024-08-01 | $116.26 | $117.16 | $110.82 | $112.17 | $112.17 | 1,406,693 |
| 2024-07-31 | $116.05 | $117.13 | $114.33 | $116.00 | $116.00 | 1,417,542 |
| 2024-07-30 | $116.28 | $117.01 | $114.51 | $115.51 | $115.51 | 987,689 |
| 2024-07-29 | $116.71 | $117.72 | $114.39 | $115.47 | $115.47 | 1,240,472 |
| 2024-07-26 | $118.28 | $120.87 | $116.56 | $116.68 | $116.68 | 2,179,049 |
| 2024-07-25 | $113.00 | $118.11 | $113.00 | $118.01 | $118.01 | 2,281,922 |
| 2024-07-24 | $112.16 | $114.24 | $111.23 | $112.22 | $112.22 | 2,426,543 |
| 2024-07-23 | $109.81 | $112.16 | $109.00 | $111.81 | $111.81 | 2,352,135 |
| 2024-07-22 | $109.24 | $110.26 | $108.57 | $109.98 | $109.98 | 1,836,468 |
| 2024-07-19 | $111.00 | $111.40 | $108.35 | $108.62 | $108.62 | 3,376,543 |
| 2024-07-18 | $113.18 | $114.34 | $110.27 | $111.10 | $111.10 | 2,212,579 |
| 2024-07-17 | $113.55 | $114.13 | $110.81 | $113.36 | $113.36 | 4,975,754 |
| 2024-07-16 | $117.47 | $119.15 | $112.84 | $113.51 | $113.51 | 3,689,536 |
| 2024-07-15 | $120.90 | $122.25 | $118.49 | $121.11 | $121.11 | 1,371,063 |
| 2024-07-12 | $121.33 | $122.42 | $120.95 | $121.06 | $121.06 | 789,394 |
| 2024-07-11 | $119.99 | $120.87 | $119.12 | $120.70 | $120.70 | 1,521,348 |
| 2024-07-10 | $118.54 | $120.00 | $118.02 | $119.79 | $119.79 | 1,156,544 |
| 2024-07-09 | $117.17 | $119.38 | $117.17 | $118.67 | $118.67 | 961,985 |
| 2024-07-08 | $119.32 | $120.45 | $117.27 | $117.47 | $117.47 | 843,523 |
| 2024-07-05 | $120.29 | $120.29 | $118.99 | $119.51 | $119.51 | 740,721 |
| 2024-07-03 | $122.27 | $122.91 | $120.55 | $120.73 | $120.73 | 604,012 |
| 2024-07-02 | $122.53 | $123.07 | $121.55 | $122.08 | $122.08 | 823,371 |
| 2024-07-01 | $123.56 | $124.82 | $123.04 | $123.20 | $123.20 | 624,079 |
| 2024-06-28 | $121.85 | $123.75 | $121.32 | $123.61 | $123.16 | 1,665,130 |
| 2024-06-27 | $121.10 | $122.00 | $121.02 | $121.59 | $121.15 | 1,049,609 |
| 2024-06-26 | $121.00 | $121.71 | $120.66 | $121.52 | $121.08 | 770,430 |
| 2024-06-25 | $122.09 | $122.99 | $120.98 | $121.69 | $121.25 | 873,341 |
| 2024-06-24 | $121.03 | $123.57 | $120.57 | $122.38 | $121.93 | 1,235,385 |
| 2024-06-21 | $119.23 | $120.81 | $118.29 | $120.69 | $120.69 | 2,491,827 |
| 2024-06-20 | $118.84 | $119.15 | $117.45 | $119.06 | $119.06 | 1,184,830 |
| 2024-06-18 | $117.81 | $119.45 | $117.81 | $118.96 | $118.96 | 1,174,661 |
| 2024-06-17 | $115.59 | $118.44 | $115.44 | $117.96 | $117.96 | 872,470 |
| 2024-06-14 | $116.03 | $116.60 | $115.05 | $115.67 | $115.67 | 790,858 |
| 2024-06-13 | $117.97 | $117.97 | $116.58 | $117.23 | $117.23 | 897,588 |
| 2024-06-12 | $118.70 | $119.88 | $118.43 | $118.81 | $118.81 | 956,363 |
| 2024-06-11 | $118.76 | $118.76 | $117.18 | $117.27 | $117.27 | 1,236,160 |
| 2024-06-10 | $119.38 | $120.47 | $118.26 | $119.55 | $119.55 | 570,545 |
| 2024-06-07 | $120.21 | $121.60 | $119.77 | $120.03 | $120.03 | 506,998 |
| 2024-06-06 | $120.91 | $121.41 | $119.90 | $120.23 | $120.23 | 436,291 |
| 2024-06-05 | $119.23 | $121.22 | $118.28 | $120.81 | $120.81 | 759,633 |
| 2024-06-04 | $119.93 | $120.93 | $118.78 | $118.97 | $118.97 | 532,617 |
| 2024-06-03 | $122.95 | $122.95 | $120.03 | $120.93 | $120.93 | 624,207 |
| 2024-05-31 | $122.02 | $123.16 | $120.96 | $122.75 | $122.75 | 1,819,172 |
| 2024-05-30 | $121.82 | $123.60 | $121.68 | $121.89 | $121.89 | 750,252 |
| 2024-05-29 | $122.59 | $123.12 | $121.47 | $121.71 | $121.71 | 627,137 |
| 2024-05-28 | $125.73 | $125.89 | $123.35 | $123.54 | $123.54 | 1,086,541 |
| 2024-05-24 | $124.08 | $125.96 | $123.90 | $125.86 | $125.86 | 681,176 |
| 2024-05-23 | $123.65 | $124.78 | $121.71 | $123.39 | $123.39 | 886,367 |
| 2024-05-22 | $124.79 | $125.31 | $122.82 | $123.60 | $123.60 | 1,013,159 |
| 2024-05-21 | $125.17 | $125.68 | $124.67 | $124.79 | $124.79 | 695,789 |
| 2024-05-20 | $126.36 | $126.42 | $125.03 | $125.13 | $125.13 | 771,993 |
| 2024-05-17 | $126.25 | $126.69 | $125.55 | $126.42 | $126.42 | 745,368 |
| 2024-05-16 | $127.00 | $127.36 | $125.56 | $125.60 | $125.60 | 770,099 |
| 2024-05-15 | $127.26 | $128.35 | $126.88 | $127.30 | $127.30 | 1,133,386 |
| 2024-05-14 | $126.03 | $127.12 | $125.72 | $126.96 | $126.96 | 571,979 |
| 2024-05-13 | $126.12 | $126.12 | $124.68 | $125.70 | $125.70 | 738,418 |
| 2024-05-10 | $126.06 | $126.27 | $124.92 | $125.70 | $125.70 | 781,931 |
| 2024-05-09 | $125.10 | $125.59 | $124.77 | $125.16 | $125.16 | 691,359 |
| 2024-05-08 | $125.06 | $125.95 | $124.29 | $125.40 | $125.40 | 959,485 |
| 2024-05-07 | $125.83 | $126.50 | $125.24 | $125.27 | $125.27 | 627,742 |
| 2024-05-06 | $125.33 | $126.31 | $125.06 | $125.58 | $125.58 | 693,930 |
| 2024-05-03 | $125.00 | $125.39 | $123.81 | $124.42 | $124.42 | 632,234 |
| 2024-05-02 | $123.37 | $124.45 | $121.90 | $123.97 | $123.97 | 759,144 |
| 2024-05-01 | $122.21 | $124.02 | $121.45 | $122.55 | $122.55 | 1,305,130 |
| 2024-04-30 | $122.76 | $123.12 | $121.58 | $122.00 | $122.00 | 1,097,323 |
| 2024-04-29 | $122.04 | $124.55 | $122.01 | $123.19 | $123.19 | 1,112,286 |
| 2024-04-26 | $121.50 | $123.62 | $120.54 | $121.86 | $121.86 | 1,197,930 |
| 2024-04-25 | $123.00 | $123.00 | $117.83 | $121.95 | $121.95 | 2,902,445 |
| 2024-04-24 | $127.30 | $128.24 | $126.89 | $127.54 | $127.54 | 1,301,462 |
| 2024-04-23 | $125.50 | $127.80 | $125.46 | $127.14 | $127.14 | 1,115,738 |
| 2024-04-22 | $124.44 | $126.23 | $123.00 | $125.48 | $125.48 | 809,990 |
| 2024-04-19 | $122.58 | $123.82 | $122.29 | $123.60 | $123.60 | 3,039,857 |
| 2024-04-18 | $122.40 | $123.44 | $121.46 | $121.96 | $121.96 | 1,049,067 |
| 2024-04-17 | $123.44 | $124.03 | $121.87 | $121.94 | $121.94 | 1,149,392 |
| 2024-04-16 | $122.65 | $123.02 | $121.07 | $121.87 | $121.87 | 752,758 |
| 2024-04-15 | $124.18 | $126.00 | $122.31 | $122.52 | $122.52 | 1,413,905 |
| 2024-04-12 | $123.29 | $124.26 | $122.08 | $122.55 | $122.55 | 1,381,893 |
| 2024-04-11 | $126.82 | $127.33 | $124.47 | $124.50 | $124.50 | 1,562,235 |
| 2024-04-10 | $126.69 | $128.02 | $125.77 | $127.13 | $127.13 | 977,776 |
| 2024-04-09 | $130.29 | $130.71 | $127.12 | $128.07 | $128.07 | 616,995 |
| 2024-04-08 | $129.05 | $130.31 | $128.54 | $129.99 | $129.99 | 687,162 |
| 2024-04-05 | $127.88 | $129.65 | $127.85 | $128.29 | $128.29 | 730,537 |
| 2024-04-04 | $130.70 | $131.19 | $127.36 | $127.41 | $127.41 | 813,416 |
| 2024-04-03 | $128.62 | $130.00 | $128.45 | $129.61 | $129.61 | 706,181 |
| 2024-04-02 | $128.35 | $129.43 | $127.41 | $128.71 | $128.71 | 900,925 |
| 2024-04-01 | $128.20 | $128.62 | $126.69 | $128.52 | $128.52 | 735,124 |
| 2024-03-28 | $127.24 | $128.72 | $127.24 | $128.42 | $128.42 | 1,019,683 |
| 2024-03-27 | $126.13 | $127.44 | $125.50 | $127.40 | $126.96 | 682,904 |
| 2024-03-26 | $126.63 | $127.24 | $125.24 | $125.40 | $124.96 | 850,353 |
| 2024-03-25 | $125.32 | $127.25 | $125.32 | $126.46 | $126.02 | 1,275,470 |
| 2024-03-22 | $126.38 | $126.59 | $125.55 | $125.59 | $125.15 | 1,064,169 |
| 2024-03-21 | $124.00 | $126.42 | $123.42 | $126.10 | $125.66 | 1,429,313 |
| 2024-03-20 | $121.51 | $123.00 | $121.28 | $122.70 | $122.27 | 791,439 |
| 2024-03-19 | $121.09 | $122.64 | $120.57 | $122.19 | $121.76 | 1,027,790 |
| 2024-03-18 | $120.88 | $121.42 | $120.60 | $120.96 | $120.54 | 936,749 |
| 2024-03-15 | $118.87 | $121.39 | $118.87 | $120.76 | $120.76 | 1,343,236 |
| 2024-03-14 | $119.97 | $120.84 | $118.84 | $120.00 | $120.00 | 943,131 |
| 2024-03-13 | $119.44 | $120.66 | $119.44 | $120.00 | $120.00 | 815,672 |
| 2024-03-12 | $119.16 | $119.51 | $118.29 | $118.94 | $118.94 | 800,431 |
| 2024-03-11 | $119.48 | $120.14 | $118.20 | $118.82 | $118.82 | 955,982 |
| 2024-03-08 | $121.12 | $122.25 | $119.88 | $120.20 | $120.20 | 794,572 |
| 2024-03-07 | $121.46 | $122.40 | $120.90 | $120.93 | $120.93 | 967,627 |
| 2024-03-06 | $122.00 | $122.02 | $120.05 | $121.18 | $121.18 | 893,682 |
| 2024-03-05 | $120.19 | $122.09 | $120.19 | $121.49 | $121.49 | 805,396 |
| 2024-03-04 | $120.18 | $121.99 | $120.12 | $120.87 | $120.87 | 803,357 |
| 2024-03-01 | $120.46 | $120.53 | $119.28 | $120.07 | $120.07 | 966,642 |
| 2024-02-29 | $121.00 | $121.43 | $119.42 | $120.32 | $120.32 | 971,785 |
| 2024-02-28 | $119.32 | $120.90 | $119.24 | $120.43 | $120.43 | 695,781 |
| 2024-02-27 | $119.20 | $119.76 | $118.43 | $119.71 | $119.71 | 523,112 |
| 2024-02-26 | $118.22 | $119.60 | $118.22 | $118.65 | $118.65 | 812,233 |
| 2024-02-23 | $118.64 | $120.09 | $118.50 | $118.58 | $118.58 | 718,837 |
| 2024-02-22 | $117.94 | $119.00 | $117.62 | $118.46 | $118.46 | 824,497 |
| 2024-02-21 | $116.24 | $116.90 | $115.66 | $116.83 | $116.83 | 713,794 |
| 2024-02-20 | $117.11 | $118.33 | $116.19 | $116.45 | $116.45 | 1,149,480 |
| 2024-02-16 | $118.10 | $119.23 | $117.87 | $118.49 | $118.49 | 737,073 |
| 2024-02-15 | $117.22 | $119.05 | $117.22 | $118.44 | $118.44 | 1,085,024 |
| 2024-02-14 | $115.86 | $116.74 | $114.97 | $116.69 | $116.69 | 985,928 |
| 2024-02-13 | $115.88 | $116.85 | $113.35 | $114.91 | $114.91 | 1,380,194 |
| 2024-02-12 | $115.18 | $117.86 | $115.18 | $117.03 | $117.03 | 1,151,130 |
| 2024-02-09 | $111.97 | $114.96 | $111.97 | $114.88 | $114.88 | 949,948 |
| 2024-02-08 | $111.15 | $112.16 | $110.17 | $112.10 | $112.10 | 804,530 |
| 2024-02-07 | $111.36 | $111.76 | $110.40 | $111.04 | $111.04 | 795,325 |
| 2024-02-06 | $112.08 | $112.82 | $110.54 | $111.35 | $111.35 | 778,212 |
| 2024-02-05 | $111.65 | $113.11 | $110.80 | $112.42 | $112.42 | 985,607 |
| 2024-02-02 | $110.45 | $113.70 | $110.22 | $112.43 | $112.43 | 1,115,981 |
| 2024-02-01 | $109.89 | $111.19 | $108.25 | $110.49 | $110.49 | 1,093,584 |
| 2024-01-31 | $113.22 | $113.93 | $110.05 | $110.18 | $110.18 | 1,391,956 |
| 2024-01-30 | $111.81 | $113.91 | $111.80 | $113.49 | $113.49 | 2,146,610 |
| 2024-01-29 | $112.52 | $113.27 | $111.60 | $112.27 | $112.27 | 1,627,007 |
| 2024-01-26 | $114.37 | $116.45 | $113.19 | $113.22 | $113.22 | 2,084,990 |
| 2024-01-25 | $115.98 | $116.58 | $109.69 | $113.85 | $113.85 | 2,534,525 |
| 2024-01-24 | $114.58 | $115.42 | $111.93 | $112.53 | $112.53 | 2,351,423 |
| 2024-01-23 | $113.89 | $114.26 | $112.80 | $113.42 | $113.42 | 948,245 |
| 2024-01-22 | $111.42 | $113.55 | $111.42 | $113.52 | $113.52 | 1,068,764 |
| 2024-01-19 | $110.36 | $111.83 | $109.00 | $111.52 | $111.52 | 923,856 |
| 2024-01-18 | $109.22 | $109.82 | $108.20 | $109.74 | $109.74 | 683,815 |
| 2024-01-17 | $107.62 | $110.09 | $107.60 | $109.20 | $109.20 | 895,747 |
| 2024-01-16 | $107.94 | $109.37 | $106.75 | $109.31 | $109.31 | 1,305,243 |
| 2024-01-12 | $111.00 | $111.59 | $108.92 | $109.13 | $109.13 | 1,159,479 |
| 2024-01-11 | $110.99 | $110.99 | $109.73 | $110.53 | $110.53 | 659,072 |
| 2024-01-10 | $111.85 | $111.95 | $110.37 | $110.94 | $110.94 | 827,006 |
| 2024-01-09 | $111.27 | $111.33 | $110.15 | $110.73 | $110.73 | 688,834 |
| 2024-01-08 | $112.32 | $112.50 | $111.25 | $112.46 | $112.46 | 700,113 |
| 2024-01-05 | $110.18 | $112.39 | $109.50 | $112.04 | $112.04 | 984,117 |
| 2024-01-04 | $109.21 | $111.30 | $109.21 | $110.17 | $110.17 | 1,243,997 |
| 2024-01-03 | $110.73 | $110.99 | $109.43 | $109.46 | $109.46 | 818,834 |
| 2024-01-02 | $111.14 | $112.39 | $110.50 | $112.30 | $112.30 | 696,226 |
| 2023-12-29 | $112.31 | $112.70 | $111.30 | $111.50 | $111.50 | 554,823 |
| 2023-12-28 | $113.55 | $113.62 | $112.40 | $112.73 | $112.28 | 582,727 |
| 2023-12-27 | $112.70 | $113.62 | $112.25 | $113.17 | $112.72 | 801,921 |
| 2023-12-26 | $111.80 | $113.34 | $111.55 | $112.61 | $112.16 | 602,643 |
| 2023-12-22 | $111.31 | $112.06 | $111.00 | $111.71 | $111.26 | 907,117 |
| 2023-12-21 | $112.63 | $113.01 | $109.62 | $111.01 | $110.56 | 1,102,792 |
| 2023-12-20 | $113.11 | $114.75 | $112.03 | $112.10 | $111.65 | 974,235 |
| 2023-12-19 | $111.52 | $113.94 | $111.52 | $113.67 | $113.21 | 1,091,525 |
| 2023-12-18 | $110.42 | $111.60 | $109.87 | $111.40 | $110.95 | 908,205 |
| 2023-12-15 | $110.49 | $110.97 | $109.65 | $110.02 | $109.58 | 3,529,331 |
| 2023-12-14 | $109.16 | $112.27 | $108.93 | $110.88 | $110.43 | 2,001,176 |
| 2023-12-13 | $109.67 | $110.46 | $106.93 | $107.75 | $107.32 | 1,707,728 |
| 2023-12-12 | $108.34 | $109.67 | $107.54 | $109.62 | $109.18 | 790,671 |
| 2023-12-11 | $107.24 | $108.48 | $106.76 | $108.04 | $107.61 | 793,028 |
| 2023-12-08 | $105.28 | $107.26 | $105.08 | $107.05 | $107.05 | 660,133 |
| 2023-12-07 | $105.41 | $105.69 | $104.67 | $105.37 | $105.37 | 648,134 |
| 2023-12-06 | $105.91 | $107.10 | $105.06 | $105.08 | $105.08 | 815,436 |
| 2023-12-05 | $106.56 | $106.61 | $105.09 | $105.18 | $105.18 | 860,666 |
| 2023-12-04 | $107.65 | $107.92 | $106.17 | $106.91 | $106.91 | 1,252,394 |
| 2023-12-01 | $106.36 | $108.47 | $106.09 | $107.92 | $107.92 | 1,407,419 |
| 2023-11-30 | $104.05 | $105.34 | $103.41 | $105.15 | $105.15 | 999,864 |
| 2023-11-29 | $103.13 | $104.46 | $102.56 | $103.75 | $103.75 | 980,558 |
| 2023-11-28 | $105.45 | $105.45 | $102.42 | $102.73 | $102.73 | 804,447 |
| 2023-11-27 | $104.86 | $105.44 | $104.36 | $105.30 | $105.30 | 805,019 |
| 2023-11-24 | $105.00 | $105.97 | $104.75 | $105.47 | $105.47 | 236,173 |
| 2023-11-22 | $104.70 | $105.00 | $103.62 | $104.90 | $104.90 | 495,890 |
| 2023-11-21 | $103.98 | $104.68 | $103.17 | $104.27 | $104.27 | 770,248 |
| 2023-11-20 | $103.83 | $104.66 | $103.09 | $103.90 | $103.90 | 739,880 |
| 2023-11-17 | $104.12 | $104.51 | $103.53 | $104.32 | $104.32 | 590,065 |
| 2023-11-16 | $104.00 | $104.47 | $102.79 | $103.21 | $103.21 | 766,194 |
| 2023-11-15 | $103.66 | $104.86 | $103.40 | $104.01 | $104.01 | 769,771 |
| 2023-11-14 | $102.06 | $104.21 | $101.91 | $103.22 | $103.22 | 910,940 |
| 2023-11-13 | $99.57 | $100.64 | $99.06 | $100.56 | $100.56 | 572,991 |
| 2023-11-10 | $99.49 | $100.67 | $98.72 | $100.50 | $100.50 | 613,465 |
| 2023-11-09 | $100.07 | $100.29 | $98.97 | $99.10 | $99.10 | 526,639 |
| 2023-11-08 | $100.00 | $100.18 | $99.26 | $99.38 | $99.38 | 591,817 |
| 2023-11-07 | $100.14 | $100.95 | $99.68 | $99.86 | $99.86 | 509,741 |
| 2023-11-06 | $101.31 | $101.31 | $99.24 | $100.29 | $100.29 | 702,116 |
| 2023-11-03 | $101.23 | $102.00 | $100.31 | $101.26 | $101.26 | 884,370 |
| 2023-11-02 | $97.05 | $99.86 | $97.05 | $99.41 | $99.41 | 1,268,961 |
| 2023-11-01 | $95.63 | $96.94 | $94.94 | $96.01 | $96.01 | 1,267,884 |
| 2023-10-31 | $95.46 | $95.74 | $94.53 | $95.44 | $95.44 | 834,803 |
| 2023-10-30 | $95.15 | $96.43 | $93.91 | $95.49 | $95.49 | 1,170,821 |
| 2023-10-27 | $96.19 | $96.23 | $94.25 | $94.53 | $94.53 | 1,017,749 |
| 2023-10-26 | $95.43 | $98.84 | $94.84 | $96.40 | $96.40 | 1,814,019 |
| 2023-10-25 | $94.21 | $94.21 | $91.67 | $91.83 | $91.83 | 1,892,166 |
| 2023-10-24 | $94.96 | $95.52 | $93.74 | $94.67 | $94.67 | 914,076 |
| 2023-10-23 | $95.37 | $95.82 | $93.93 | $94.21 | $94.21 | 985,835 |
| 2023-10-20 | $96.87 | $97.09 | $95.43 | $95.56 | $95.56 | 863,717 |
| 2023-10-19 | $98.78 | $99.53 | $96.71 | $96.85 | $96.85 | 749,998 |
| 2023-10-18 | $102.59 | $102.59 | $98.55 | $98.81 | $98.81 | 1,164,339 |
| 2023-10-17 | $101.38 | $104.24 | $101.00 | $103.59 | $103.59 | 885,207 |
| 2023-10-16 | $100.18 | $103.16 | $100.16 | $101.47 | $101.47 | 984,626 |
| 2023-10-13 | $99.36 | $99.63 | $98.12 | $98.99 | $98.99 | 523,654 |
| 2023-10-12 | $100.41 | $100.95 | $98.08 | $98.67 | $98.67 | 590,929 |
| 2023-10-11 | $100.02 | $100.90 | $99.16 | $100.15 | $100.15 | 379,292 |
| 2023-10-10 | $100.30 | $101.08 | $99.98 | $100.33 | $100.33 | 607,470 |
| 2023-10-09 | $97.99 | $99.97 | $97.99 | $99.49 | $99.49 | 538,391 |
| 2023-10-06 | $97.97 | $100.27 | $97.23 | $99.27 | $99.27 | 679,847 |
| 2023-10-05 | $96.79 | $98.63 | $96.39 | $98.28 | $98.28 | 579,706 |
| 2023-10-04 | $96.37 | $97.51 | $95.18 | $97.39 | $97.39 | 803,447 |
| 2023-10-03 | $97.51 | $97.59 | $95.53 | $96.19 | $96.19 | 895,594 |
| 2023-10-02 | $100.04 | $100.26 | $97.47 | $98.09 | $98.09 | 871,513 |
| 2023-09-29 | $101.20 | $101.72 | $100.04 | $100.43 | $100.43 | 737,174 |
| 2023-09-28 | $99.76 | $101.49 | $99.76 | $100.84 | $100.84 | 727,408 |
| 2023-09-27 | $100.20 | $100.52 | $98.90 | $99.55 | $99.55 | 835,037 |
| 2023-09-26 | $100.99 | $101.40 | $99.63 | $99.75 | $99.75 | 651,280 |
| 2023-09-25 | $100.50 | $102.25 | $100.19 | $101.87 | $101.87 | 857,266 |
| 2023-09-22 | $102.30 | $102.70 | $100.99 | $101.21 | $101.21 | 1,054,544 |
| 2023-09-21 | $105.36 | $105.44 | $100.62 | $102.40 | $102.40 | 1,642,299 |
| 2023-09-20 | $106.94 | $108.21 | $106.35 | $106.51 | $106.51 | 540,512 |
| 2023-09-19 | $106.67 | $107.32 | $106.20 | $106.46 | $106.46 | 892,085 |
| 2023-09-18 | $107.24 | $107.47 | $106.34 | $107.16 | $107.16 | 567,952 |
| 2023-09-15 | $107.94 | $108.63 | $106.90 | $107.67 | $107.67 | 2,440,261 |
| 2023-09-14 | $107.19 | $108.67 | $106.62 | $108.66 | $108.66 | 786,748 |
| 2023-09-13 | $108.47 | $108.49 | $105.53 | $106.20 | $106.20 | 876,572 |
| 2023-09-12 | $106.89 | $108.56 | $106.89 | $107.89 | $107.89 | 833,395 |
| 2023-09-11 | $107.11 | $108.01 | $106.49 | $106.83 | $106.83 | 710,717 |
| 2023-09-08 | $104.29 | $106.43 | $103.88 | $106.33 | $106.33 | 693,647 |
| 2023-09-07 | $104.91 | $105.47 | $103.51 | $103.96 | $103.96 | 999,488 |
| 2023-09-06 | $105.83 | $106.15 | $103.84 | $105.14 | $105.14 | 832,334 |
| 2023-09-05 | $106.25 | $107.40 | $105.37 | $106.28 | $106.28 | 827,243 |
| 2023-09-01 | $105.38 | $106.78 | $105.36 | $106.41 | $106.41 | 580,992 |
| 2023-08-31 | $105.32 | $105.32 | $104.03 | $104.59 | $104.59 | 710,322 |
| 2023-08-30 | $104.19 | $105.17 | $103.67 | $104.99 | $104.99 | 771,354 |
| 2023-08-29 | $103.01 | $104.64 | $102.57 | $104.34 | $104.34 | 648,939 |
| 2023-08-28 | $102.51 | $103.81 | $101.54 | $103.23 | $103.23 | 620,624 |
| 2023-08-25 | $102.48 | $102.88 | $100.81 | $102.27 | $102.27 | 759,248 |
| 2023-08-24 | $102.22 | $103.94 | $101.85 | $101.96 | $101.96 | 972,572 |
| 2023-08-23 | $102.67 | $103.21 | $102.00 | $102.72 | $102.72 | 1,051,427 |
| 2023-08-22 | $105.11 | $105.29 | $102.25 | $102.43 | $102.43 | 890,506 |
| 2023-08-21 | $105.51 | $105.86 | $104.07 | $104.84 | $104.84 | 563,160 |
| 2023-08-18 | $103.30 | $105.62 | $103.30 | $105.10 | $105.10 | 622,875 |
| 2023-08-17 | $104.72 | $105.33 | $104.10 | $104.39 | $104.39 | 471,563 |
| 2023-08-16 | $104.77 | $105.72 | $104.35 | $104.36 | $104.36 | 512,200 |
| 2023-08-15 | $106.09 | $106.50 | $104.43 | $105.06 | $105.06 | 529,117 |
| 2023-08-14 | $107.30 | $107.38 | $106.17 | $107.12 | $107.12 | 500,422 |
| 2023-08-11 | $106.00 | $107.79 | $105.77 | $107.46 | $107.46 | 517,753 |
| 2023-08-10 | $107.15 | $107.95 | $106.32 | $106.54 | $106.54 | 730,916 |
| 2023-08-09 | $107.95 | $108.12 | $106.18 | $106.40 | $106.40 | 752,132 |
| 2023-08-08 | $107.36 | $108.68 | $106.07 | $108.31 | $108.31 | 590,722 |
| 2023-08-07 | $108.71 | $109.54 | $108.40 | $108.94 | $108.94 | 413,029 |
| 2023-08-04 | $109.62 | $110.38 | $107.51 | $107.84 | $107.84 | 855,983 |
| 2023-08-03 | $108.25 | $109.97 | $107.57 | $109.65 | $109.65 | 802,595 |
| 2023-08-02 | $108.68 | $108.91 | $107.47 | $108.56 | $108.56 | 653,015 |
| 2023-08-01 | $109.07 | $110.40 | $108.75 | $109.49 | $109.49 | 582,359 |
| 2023-07-31 | $109.35 | $110.61 | $109.00 | $110.07 | $110.07 | 732,950 |
| 2023-07-28 | $109.85 | $110.75 | $108.59 | $109.18 | $109.18 | 927,495 |
| 2023-07-27 | $108.84 | $111.08 | $106.44 | $108.48 | $108.48 | 1,802,885 |
| 2023-07-26 | $109.68 | $111.61 | $109.61 | $110.75 | $110.75 | 1,394,471 |
| 2023-07-25 | $109.60 | $110.86 | $109.16 | $110.09 | $110.09 | 830,252 |
| 2023-07-24 | $109.48 | $110.69 | $109.09 | $109.65 | $109.65 | 848,920 |
| 2023-07-21 | $111.05 | $111.05 | $109.02 | $109.47 | $109.47 | 839,375 |
| 2023-07-20 | $110.00 | $110.96 | $109.31 | $110.94 | $110.94 | 625,127 |
| 2023-07-19 | $109.52 | $110.86 | $109.15 | $109.59 | $109.59 | 895,083 |
| 2023-07-18 | $107.30 | $110.87 | $107.00 | $109.80 | $109.80 | 1,259,169 |
| 2023-07-17 | $104.84 | $107.35 | $104.29 | $106.62 | $106.62 | 725,340 |
| 2023-07-14 | $106.57 | $106.57 | $104.87 | $105.12 | $105.12 | 642,864 |
| 2023-07-13 | $105.59 | $106.65 | $104.94 | $105.92 | $105.92 | 681,664 |
| 2023-07-12 | $106.30 | $106.35 | $104.00 | $104.83 | $104.83 | 1,087,491 |
| 2023-07-11 | $104.56 | $105.58 | $104.01 | $105.16 | $105.16 | 881,886 |
| 2023-07-10 | $104.53 | $105.47 | $103.81 | $103.99 | $103.99 | 732,843 |
| 2023-07-07 | $102.97 | $105.09 | $102.48 | $104.33 | $104.33 | 820,675 |
| 2023-07-06 | $102.51 | $103.05 | $101.18 | $102.96 | $102.96 | 721,338 |
| 2023-07-05 | $103.26 | $104.00 | $101.91 | $103.14 | $103.14 | 698,775 |
| 2023-07-03 | $103.41 | $104.96 | $103.03 | $103.96 | $103.96 | 367,606 |
| 2023-06-30 | $104.22 | $104.26 | $103.37 | $103.77 | $103.77 | 907,554 |
| 2023-06-29 | $102.24 | $104.16 | $102.20 | $103.66 | $103.24 | 980,495 |
| 2023-06-28 | $101.15 | $102.48 | $100.33 | $101.98 | $101.57 | 1,237,051 |
| 2023-06-27 | $97.90 | $100.89 | $97.70 | $100.56 | $100.15 | 1,155,074 |
| 2023-06-26 | $97.40 | $98.49 | $97.22 | $97.92 | $97.53 | 628,219 |
| 2023-06-23 | $97.28 | $97.73 | $96.61 | $97.19 | $97.19 | 1,455,838 |
| 2023-06-22 | $99.57 | $99.57 | $97.25 | $98.29 | $98.29 | 1,090,672 |
| 2023-06-21 | $98.76 | $100.18 | $98.57 | $99.85 | $99.85 | 1,089,563 |
| 2023-06-20 | $99.20 | $99.45 | $98.12 | $98.88 | $98.88 | 1,166,183 |
| 2023-06-16 | $100.86 | $100.88 | $99.38 | $100.09 | $100.09 | 2,049,055 |
| 2023-06-15 | $97.82 | $100.28 | $97.82 | $100.17 | $100.17 | 1,068,498 |
| 2023-06-14 | $98.00 | $99.06 | $97.58 | $98.26 | $98.26 | 1,307,294 |
| 2023-06-13 | $94.84 | $97.35 | $94.84 | $97.32 | $97.32 | 873,058 |
| 2023-06-12 | $95.69 | $96.16 | $94.41 | $94.77 | $94.77 | 815,024 |
| 2023-06-09 | $95.75 | $96.40 | $95.41 | $95.68 | $95.68 | 865,594 |
| 2023-06-08 | $96.47 | $96.62 | $94.81 | $95.47 | $95.47 | 897,368 |
| 2023-06-07 | $95.24 | $97.22 | $94.78 | $96.87 | $96.87 | 953,684 |
| 2023-06-06 | $93.26 | $95.31 | $93.25 | $94.89 | $94.89 | 1,045,701 |
| 2023-06-05 | $94.35 | $94.78 | $92.96 | $93.90 | $93.90 | 1,227,899 |
| 2023-06-02 | $92.40 | $94.76 | $92.40 | $94.35 | $94.35 | 1,094,402 |
| 2023-06-01 | $90.54 | $92.08 | $90.54 | $91.14 | $91.14 | 1,396,660 |
| 2023-05-31 | $93.25 | $93.45 | $90.18 | $90.35 | $90.35 | 2,374,352 |
| 2023-05-30 | $93.60 | $94.55 | $92.59 | $94.06 | $94.06 | 1,532,763 |
| 2023-05-26 | $92.73 | $93.58 | $92.21 | $93.16 | $93.16 | 1,396,116 |
| 2023-05-25 | $89.27 | $93.36 | $89.15 | $92.47 | $92.47 | 1,842,201 |
| 2023-05-24 | $89.77 | $90.57 | $88.81 | $89.48 | $89.48 | 1,217,536 |
| 2023-05-23 | $90.75 | $92.37 | $90.23 | $90.32 | $90.32 | 1,034,493 |
| 2023-05-22 | $90.60 | $91.20 | $89.80 | $90.63 | $90.63 | 1,126,947 |
| 2023-05-19 | $89.56 | $90.63 | $88.98 | $90.23 | $90.23 | 1,473,263 |
| 2023-05-18 | $87.57 | $89.33 | $87.30 | $89.08 | $89.08 | 869,145 |
| 2023-05-17 | $86.44 | $87.84 | $85.82 | $87.32 | $87.32 | 873,977 |
| 2023-05-16 | $86.19 | $86.77 | $85.66 | $85.73 | $85.73 | 913,075 |
| 2023-05-15 | $85.10 | $86.69 | $84.63 | $86.62 | $86.62 | 949,856 |
| 2023-05-12 | $86.00 | $86.25 | $84.06 | $84.41 | $84.41 | 772,114 |
| 2023-05-11 | $84.56 | $85.69 | $84.52 | $85.04 | $85.04 | 765,680 |
| 2023-05-10 | $87.37 | $87.51 | $84.82 | $85.60 | $85.60 | 1,393,575 |
| 2023-05-09 | $85.39 | $86.76 | $85.29 | $86.35 | $86.35 | 1,268,147 |
| 2023-05-08 | $87.27 | $87.47 | $85.83 | $86.14 | $86.14 | 1,062,737 |
| 2023-05-05 | $85.43 | $87.39 | $85.29 | $86.20 | $86.20 | 1,258,905 |
| 2023-05-04 | $83.27 | $83.68 | $82.00 | $83.46 | $83.46 | 1,694,197 |
| 2023-05-03 | $86.85 | $87.66 | $84.23 | $84.34 | $84.34 | 1,276,652 |
| 2023-05-02 | $89.37 | $89.37 | $85.18 | $86.55 | $86.55 | 1,663,357 |
| 2023-05-01 | $90.81 | $91.10 | $89.50 | $89.76 | $89.76 | 1,530,754 |
| 2023-04-28 | $88.67 | $90.60 | $88.57 | $90.53 | $90.53 | 3,132,396 |
| 2023-04-27 | $90.69 | $90.69 | $85.72 | $89.39 | $89.39 | 4,621,495 |
| 2023-04-26 | $90.58 | $92.73 | $90.58 | $92.20 | $92.20 | 1,698,993 |
| 2023-04-25 | $94.60 | $94.60 | $91.13 | $91.37 | $91.37 | 1,773,906 |
| 2023-04-24 | $95.89 | $96.37 | $94.54 | $95.53 | $95.53 | 930,970 |
| 2023-04-21 | $95.84 | $95.84 | $94.50 | $95.76 | $95.76 | 706,202 |
| 2023-04-20 | $96.05 | $96.57 | $95.59 | $96.18 | $96.18 | 745,221 |
| 2023-04-19 | $96.36 | $97.36 | $95.85 | $96.89 | $96.89 | 1,260,904 |
| 2023-04-18 | $95.40 | $97.29 | $94.91 | $96.82 | $96.82 | 1,763,164 |
| 2023-04-17 | $93.04 | $95.92 | $92.06 | $95.87 | $95.87 | 1,469,085 |
| 2023-04-14 | $94.53 | $95.29 | $93.17 | $93.59 | $93.59 | 1,973,178 |
| 2023-04-13 | $92.09 | $93.19 | $91.34 | $92.86 | $92.86 | 1,234,129 |
| 2023-04-12 | $92.63 | $93.39 | $91.76 | $92.08 | $92.08 | 1,098,814 |
| 2023-04-11 | $92.00 | $93.14 | $91.17 | $92.63 | $92.63 | 1,143,854 |
| 2023-04-10 | $89.15 | $91.52 | $89.08 | $91.26 | $91.26 | 1,091,875 |
| 2023-04-06 | $89.91 | $90.85 | $88.56 | $89.35 | $89.35 | 1,333,400 |
| 2023-04-05 | $88.81 | $89.88 | $88.67 | $89.78 | $89.78 | 1,177,133 |
| 2023-04-04 | $92.49 | $92.79 | $88.93 | $90.16 | $90.16 | 1,725,272 |
| 2023-04-03 | $93.54 | $94.24 | $91.76 | $92.10 | $92.10 | 1,696,056 |
| 2023-03-31 | $92.43 | $93.32 | $91.93 | $93.27 | $93.27 | 1,313,383 |
| 2023-03-30 | $94.28 | $94.65 | $91.90 | $92.19 | $91.78 | 1,455,261 |
| 2023-03-29 | $92.72 | $93.42 | $91.04 | $93.37 | $92.95 | 1,511,350 |
| 2023-03-28 | $92.33 | $92.69 | $91.01 | $91.74 | $91.33 | 1,002,732 |
| 2023-03-27 | $93.37 | $93.37 | $90.81 | $92.62 | $92.20 | 2,135,267 |
| 2023-03-24 | $90.00 | $90.00 | $87.33 | $89.09 | $88.69 | 2,111,076 |
| 2023-03-23 | $91.90 | $93.11 | $91.01 | $91.31 | $90.90 | 2,463,527 |
| 2023-03-22 | $95.66 | $95.66 | $91.41 | $91.74 | $91.33 | 2,139,240 |
| 2023-03-21 | $94.69 | $95.42 | $92.98 | $95.13 | $94.70 | 1,903,939 |
| 2023-03-20 | $89.53 | $93.22 | $89.21 | $91.88 | $91.47 | 2,616,941 |
| 2023-03-17 | $88.54 | $88.58 | $86.49 | $88.02 | $87.63 | 3,164,906 |
| 2023-03-16 | $85.87 | $90.10 | $85.64 | $89.46 | $89.06 | 2,101,249 |
| 2023-03-15 | $88.10 | $88.92 | $86.69 | $87.16 | $86.77 | 2,536,696 |
| 2023-03-14 | $91.37 | $93.67 | $90.62 | $92.32 | $91.91 | 3,508,337 |
| 2023-03-13 | $91.50 | $91.62 | $85.30 | $89.31 | $88.91 | 5,039,548 |
| 2023-03-10 | $98.76 | $99.37 | $94.09 | $94.85 | $94.42 | 2,824,332 |
| 2023-03-09 | $106.29 | $106.29 | $99.90 | $100.12 | $99.67 | 2,426,010 |
| 2023-03-08 | $105.39 | $106.93 | $105.08 | $106.53 | $106.05 | 1,300,093 |
| 2023-03-07 | $106.94 | $107.50 | $104.93 | $105.53 | $105.06 | 1,058,837 |
| 2023-03-06 | $107.50 | $108.68 | $106.97 | $107.06 | $106.58 | 1,055,035 |
| 2023-03-03 | $107.19 | $108.25 | $105.97 | $107.94 | $107.94 | 706,621 |
| 2023-03-02 | $106.24 | $106.99 | $104.90 | $106.60 | $106.60 | 618,274 |
| 2023-03-01 | $108.08 | $108.71 | $106.27 | $106.82 | $106.82 | 942,099 |
| 2023-02-28 | $108.10 | $109.74 | $108.02 | $108.46 | $108.46 | 938,640 |
| 2023-02-27 | $108.70 | $108.70 | $107.03 | $107.63 | $107.63 | 780,054 |
| 2023-02-24 | $106.72 | $108.26 | $106.20 | $107.77 | $107.77 | 913,028 |
| 2023-02-23 | $109.50 | $110.18 | $105.60 | $107.25 | $107.25 | 1,586,450 |
| 2023-02-22 | $110.19 | $110.98 | $108.85 | $109.52 | $109.52 | 966,703 |
| 2023-02-21 | $111.79 | $112.80 | $109.88 | $110.31 | $110.31 | 902,411 |
| 2023-02-17 | $113.66 | $114.28 | $112.11 | $112.17 | $112.17 | 1,079,180 |
| 2023-02-16 | $112.90 | $114.86 | $112.90 | $114.02 | $114.02 | 804,064 |
| 2023-02-15 | $113.47 | $114.42 | $113.17 | $113.87 | $113.87 | 861,761 |
| 2023-02-14 | $113.12 | $115.60 | $112.55 | $114.24 | $114.24 | 1,239,113 |
| 2023-02-13 | $111.47 | $113.45 | $110.89 | $113.42 | $113.42 | 838,632 |
| 2023-02-10 | $110.77 | $111.87 | $110.60 | $111.32 | $111.32 | 913,177 |
| 2023-02-09 | $114.06 | $114.17 | $110.90 | $110.99 | $110.99 | 1,040,591 |
| 2023-02-08 | $112.64 | $113.95 | $112.49 | $113.36 | $113.36 | 844,355 |
| 2023-02-07 | $111.53 | $114.29 | $111.46 | $113.92 | $113.92 | 831,632 |
| 2023-02-06 | $111.10 | $113.03 | $111.10 | $112.27 | $112.27 | 1,116,733 |
| 2023-02-03 | $108.53 | $113.81 | $108.00 | $111.87 | $111.87 | 1,497,701 |
| 2023-02-02 | $112.66 | $113.30 | $108.37 | $108.83 | $108.83 | 2,290,155 |
| 2023-02-01 | $111.76 | $113.28 | $110.94 | $112.10 | $112.10 | 1,147,113 |
| 2023-01-31 | $111.73 | $112.84 | $109.85 | $112.77 | $112.77 | 1,223,987 |
| 2023-01-30 | $111.05 | $113.11 | $110.79 | $111.75 | $111.75 | 1,463,843 |
| 2023-01-27 | $112.96 | $113.80 | $110.43 | $111.77 | $111.77 | 1,871,961 |
| 2023-01-26 | $120.20 | $120.73 | $112.22 | $113.38 | $113.38 | 2,722,970 |
| 2023-01-25 | $115.31 | $118.15 | $115.31 | $118.11 | $118.11 | 1,144,963 |
| 2023-01-24 | $116.63 | $118.10 | $115.51 | $117.00 | $117.00 | 808,452 |
| 2023-01-23 | $113.31 | $116.45 | $113.01 | $116.21 | $116.21 | 1,370,864 |
| 2023-01-20 | $113.01 | $114.72 | $112.65 | $113.68 | $113.68 | 4,868,243 |
| 2023-01-19 | $112.81 | $113.10 | $110.46 | $112.44 | $112.44 | 1,675,135 |
| 2023-01-18 | $117.00 | $117.00 | $114.09 | $114.42 | $114.42 | 1,302,805 |
| 2023-01-17 | $115.58 | $117.38 | $115.00 | $117.01 | $117.01 | 1,633,446 |
| 2023-01-13 | $112.60 | $115.86 | $112.47 | $115.55 | $115.55 | 1,305,691 |
| 2023-01-12 | $112.45 | $115.07 | $111.87 | $113.83 | $113.83 | 1,465,326 |
| 2023-01-11 | $111.67 | $112.19 | $110.99 | $111.80 | $111.80 | 1,163,146 |
| 2023-01-10 | $110.82 | $111.12 | $109.41 | $110.97 | $110.97 | 956,815 |
| 2023-01-09 | $110.67 | $111.75 | $110.29 | $110.67 | $110.67 | 1,189,559 |
| 2023-01-06 | $108.63 | $110.35 | $108.26 | $110.18 | $110.18 | 1,157,389 |
| 2023-01-05 | $104.70 | $107.78 | $104.52 | $107.25 | $107.25 | 1,058,693 |
| 2023-01-04 | $106.84 | $107.10 | $104.85 | $105.54 | $105.54 | 2,061,669 |
| 2023-01-03 | $107.30 | $107.49 | $104.73 | $106.11 | $106.11 | 1,291,267 |
| 2022-12-30 | $106.90 | $108.07 | $106.18 | $106.85 | $106.85 | 781,824 |
| 2022-12-29 | $106.92 | $108.16 | $106.45 | $107.99 | $107.57 | 750,821 |
| 2022-12-28 | $106.61 | $107.49 | $106.21 | $106.26 | $105.84 | 882,174 |
| 2022-12-27 | $107.61 | $108.25 | $106.18 | $106.54 | $106.12 | 1,005,456 |
| 2022-12-23 | $106.02 | $107.58 | $105.49 | $107.35 | $107.35 | 961,681 |
| 2022-12-22 | $105.55 | $106.20 | $104.33 | $106.09 | $106.09 | 1,172,870 |
| 2022-12-21 | $106.61 | $107.73 | $105.73 | $106.74 | $106.74 | 929,897 |
| 2022-12-20 | $105.33 | $106.51 | $104.55 | $105.60 | $105.60 | 1,168,023 |
| 2022-12-19 | $106.40 | $106.80 | $104.32 | $105.15 | $105.15 | 1,477,514 |
| 2022-12-16 | $106.62 | $108.26 | $105.55 | $106.75 | $106.75 | 2,584,212 |
| 2022-12-15 | $108.95 | $108.95 | $107.21 | $107.86 | $107.86 | 1,425,503 |
| 2022-12-14 | $111.28 | $112.30 | $109.51 | $110.28 | $110.28 | 1,163,615 |
| 2022-12-13 | $117.08 | $117.36 | $110.42 | $111.52 | $111.52 | 1,883,736 |
| 2022-12-12 | $113.36 | $114.72 | $112.65 | $114.58 | $114.58 | 1,282,571 |
| 2022-12-09 | $113.14 | $114.23 | $112.77 | $113.46 | $113.46 | 844,103 |
| 2022-12-08 | $114.84 | $115.46 | $113.37 | $113.66 | $113.66 | 964,084 |
| 2022-12-07 | $116.07 | $116.73 | $113.80 | $113.91 | $113.91 | 1,458,309 |
| 2022-12-06 | $115.88 | $117.50 | $114.95 | $116.07 | $116.07 | 1,385,381 |
| 2022-12-05 | $117.40 | $118.00 | $114.59 | $116.17 | $116.17 | 1,175,781 |
| 2022-12-02 | $117.04 | $119.85 | $116.73 | $119.16 | $119.16 | 1,247,836 |
| 2022-12-01 | $116.90 | $117.94 | $114.47 | $117.41 | $117.41 | 1,520,328 |
| 2022-11-30 | $115.20 | $117.05 | $113.48 | $116.90 | $116.90 | 1,929,733 |
| 2022-11-29 | $115.85 | $116.43 | $115.03 | $115.37 | $115.37 | 1,229,824 |
| 2022-11-28 | $117.63 | $118.20 | $115.69 | $115.85 | $115.85 | 1,722,540 |
| 2022-11-25 | $119.92 | $120.80 | $119.18 | $119.56 | $119.56 | 632,892 |
| 2022-11-23 | $122.99 | $123.14 | $120.03 | $120.37 | $120.37 | 1,750,422 |
| 2022-11-22 | $123.31 | $124.63 | $122.49 | $123.52 | $123.52 | 777,570 |
| 2022-11-21 | $121.53 | $124.26 | $121.02 | $123.05 | $123.05 | 1,098,241 |
| 2022-11-18 | $121.33 | $121.73 | $119.50 | $121.59 | $121.59 | 1,394,880 |
| 2022-11-17 | $119.01 | $119.63 | $117.72 | $119.56 | $119.56 | 1,000,217 |
| 2022-11-16 | $122.51 | $122.72 | $119.79 | $120.53 | $120.53 | 1,081,044 |
| 2022-11-15 | $123.39 | $124.29 | $122.18 | $122.86 | $122.86 | 1,120,450 |
| 2022-11-14 | $122.85 | $123.46 | $121.68 | $121.84 | $121.84 | 1,316,755 |
| 2022-11-11 | $125.16 | $126.00 | $122.95 | $123.40 | $123.40 | 1,823,533 |
| 2022-11-10 | $125.01 | $125.15 | $121.34 | $123.98 | $123.98 | 1,775,727 |
| 2022-11-09 | $122.04 | $123.77 | $121.13 | $121.52 | $121.52 | 1,104,282 |
| 2022-11-08 | $121.88 | $124.62 | $121.64 | $123.05 | $123.05 | 1,324,658 |
| 2022-11-07 | $121.38 | $121.63 | $120.04 | $121.50 | $121.50 | 689,627 |
| 2022-11-04 | $119.27 | $120.56 | $118.44 | $120.44 | $120.44 | 1,044,687 |
| 2022-11-03 | $116.46 | $118.90 | $116.04 | $118.02 | $118.02 | 1,229,341 |
| 2022-11-02 | $117.72 | $119.56 | $116.47 | $117.38 | $117.38 | 1,966,656 |
| 2022-11-01 | $119.28 | $120.56 | $117.67 | $117.81 | $117.81 | 1,692,517 |
| 2022-10-31 | $118.54 | $119.25 | $117.76 | $118.14 | $118.14 | 1,438,884 |
| 2022-10-28 | $115.29 | $119.72 | $114.11 | $119.24 | $119.24 | 1,850,091 |
| 2022-10-27 | $109.20 | $115.04 | $106.33 | $113.96 | $113.96 | 2,358,292 |
| 2022-10-26 | $105.00 | $106.95 | $104.70 | $106.92 | $106.92 | 2,224,029 |
| 2022-10-25 | $102.75 | $104.83 | $101.34 | $104.78 | $104.78 | 1,694,049 |
| 2022-10-24 | $101.38 | $102.52 | $99.74 | $102.20 | $102.20 | 1,397,171 |
| 2022-10-21 | $97.81 | $101.05 | $97.24 | $100.99 | $100.99 | 4,017,876 |
| 2022-10-20 | $100.43 | $101.08 | $97.86 | $98.06 | $98.06 | 1,384,640 |
| 2022-10-19 | $101.55 | $102.92 | $99.09 | $100.00 | $100.00 | 1,805,952 |
| 2022-10-18 | $103.68 | $104.52 | $101.72 | $102.76 | $102.76 | 1,655,026 |
| 2022-10-17 | $102.46 | $103.99 | $100.75 | $100.87 | $100.87 | 1,994,362 |
| 2022-10-14 | $107.39 | $108.42 | $100.43 | $100.59 | $100.59 | 1,394,543 |
| 2022-10-13 | $101.26 | $106.89 | $100.27 | $106.52 | $106.52 | 1,156,080 |
| 2022-10-12 | $104.59 | $104.92 | $103.28 | $103.31 | $103.31 | 930,185 |
| 2022-10-11 | $106.51 | $107.21 | $104.30 | $104.63 | $104.63 | 969,290 |
| 2022-10-10 | $107.80 | $108.09 | $106.26 | $107.35 | $107.35 | 1,226,094 |
| 2022-10-07 | $107.51 | $107.93 | $105.76 | $107.12 | $107.12 | 1,118,634 |
| 2022-10-06 | $107.78 | $108.72 | $107.38 | $108.22 | $108.22 | 1,036,288 |
| 2022-10-05 | $105.96 | $108.62 | $105.25 | $108.14 | $108.14 | 1,037,715 |
| 2022-10-04 | $103.47 | $107.59 | $102.95 | $107.52 | $107.52 | 1,388,480 |
| 2022-10-03 | $100.10 | $101.92 | $98.45 | $101.42 | $101.42 | 1,165,943 |
| 2022-09-30 | $97.85 | $101.11 | $97.79 | $98.82 | $98.82 | 1,682,384 |
| 2022-09-29 | $99.79 | $100.33 | $97.71 | $98.28 | $97.94 | 1,291,306 |
| 2022-09-28 | $100.52 | $101.57 | $99.11 | $100.97 | $100.62 | 1,299,297 |
| 2022-09-27 | $101.96 | $102.52 | $99.05 | $100.00 | $100.00 | 1,351,416 |
| 2022-09-26 | $101.39 | $102.86 | $100.67 | $100.74 | $100.74 | 771,840 |
| 2022-09-23 | $103.85 | $104.25 | $100.12 | $101.97 | $101.97 | 1,207,351 |
| 2022-09-22 | $107.46 | $107.46 | $105.09 | $105.42 | $105.42 | 803,484 |
| 2022-09-21 | $109.52 | $110.33 | $106.93 | $106.98 | $106.98 | 1,010,023 |
| 2022-09-20 | $108.49 | $109.26 | $107.51 | $108.40 | $108.40 | 791,920 |
| 2022-09-19 | $105.61 | $109.77 | $105.61 | $109.47 | $109.47 | 900,911 |
| 2022-09-16 | $106.60 | $107.02 | $105.21 | $106.85 | $106.85 | 2,717,134 |
| 2022-09-15 | $107.28 | $109.27 | $106.79 | $107.93 | $107.93 | 827,373 |
| 2022-09-14 | $107.42 | $107.60 | $105.63 | $107.25 | $107.25 | 883,526 |
| 2022-09-13 | $107.08 | $108.48 | $106.43 | $107.04 | $107.04 | 851,735 |
| 2022-09-12 | $109.28 | $110.14 | $108.24 | $109.80 | $109.80 | 614,261 |
| 2022-09-09 | $108.45 | $109.12 | $108.01 | $108.42 | $108.42 | 861,832 |
| 2022-09-08 | $105.14 | $107.54 | $104.73 | $107.45 | $107.45 | 672,375 |
| 2022-09-07 | $103.19 | $105.99 | $102.88 | $105.73 | $105.73 | 559,056 |
| 2022-09-06 | $104.10 | $104.10 | $101.73 | $103.40 | $103.40 | 676,958 |
| 2022-09-02 | $106.00 | $106.57 | $103.03 | $103.50 | $103.50 | 604,658 |
| 2022-09-01 | $103.54 | $104.62 | $102.29 | $104.56 | $104.56 | 734,645 |
| 2022-08-31 | $105.15 | $105.27 | $103.98 | $104.37 | $104.37 | 1,026,730 |
| 2022-08-30 | $105.95 | $106.14 | $103.83 | $104.52 | $104.52 | 625,768 |
| 2022-08-29 | $105.60 | $106.37 | $104.65 | $105.58 | $105.58 | 532,253 |
| 2022-08-26 | $109.05 | $109.32 | $106.70 | $106.78 | $106.78 | 765,073 |
| 2022-08-25 | $107.75 | $108.82 | $106.85 | $108.71 | $108.71 | 511,319 |
| 2022-08-24 | $106.59 | $107.49 | $106.11 | $107.16 | $107.16 | 447,889 |
| 2022-08-23 | $106.08 | $107.33 | $106.08 | $106.50 | $106.50 | 485,623 |
| 2022-08-22 | $107.02 | $107.35 | $105.95 | $106.10 | $106.10 | 740,427 |
| 2022-08-19 | $109.95 | $110.21 | $108.65 | $108.89 | $108.89 | 879,277 |
| 2022-08-18 | $110.93 | $111.41 | $110.74 | $110.98 | $110.98 | 713,653 |
| 2022-08-17 | $109.45 | $111.32 | $109.38 | $110.80 | $110.80 | 835,817 |
| 2022-08-16 | $110.04 | $111.35 | $109.49 | $110.83 | $110.83 | 748,884 |
| 2022-08-15 | $108.24 | $110.40 | $108.20 | $110.02 | $110.02 | 758,432 |
| 2022-08-12 | $107.91 | $109.38 | $107.46 | $109.34 | $109.34 | 632,721 |
| 2022-08-11 | $107.29 | $107.78 | $106.56 | $107.44 | $107.44 | 945,618 |
| 2022-08-10 | $105.48 | $106.17 | $104.84 | $106.06 | $106.06 | 895,247 |
| 2022-08-09 | $102.12 | $103.66 | $101.74 | $103.64 | $103.64 | 875,312 |
| 2022-08-08 | $102.78 | $103.37 | $101.94 | $101.96 | $101.96 | 601,399 |
| 2022-08-05 | $99.75 | $102.49 | $99.73 | $102.30 | $102.30 | 801,797 |
| 2022-08-04 | $100.11 | $100.65 | $99.46 | $100.33 | $100.33 | 559,509 |
| 2022-08-03 | $99.03 | $100.59 | $98.56 | $100.11 | $100.11 | 632,328 |
| 2022-08-02 | $98.09 | $98.86 | $97.54 | $98.01 | $98.01 | 748,517 |
| 2022-08-01 | $97.44 | $99.15 | $96.91 | $98.66 | $98.66 | 1,220,888 |
| 2022-07-29 | $95.68 | $99.04 | $95.23 | $98.47 | $98.47 | 1,277,970 |
| 2022-07-28 | $96.30 | $96.46 | $93.11 | $95.38 | $95.38 | 1,743,549 |
| 2022-07-27 | $94.94 | $96.46 | $93.67 | $95.87 | $95.87 | 1,435,418 |
| 2022-07-26 | $96.21 | $96.54 | $94.08 | $94.25 | $94.25 | 1,363,993 |
| 2022-07-25 | $96.31 | $97.01 | $95.11 | $96.94 | $96.94 | 1,054,317 |
| 2022-07-22 | $96.47 | $97.00 | $95.05 | $95.73 | $95.73 | 1,037,585 |
| 2022-07-21 | $95.03 | $96.54 | $94.07 | $96.45 | $96.45 | 758,825 |
| 2022-07-20 | $93.55 | $95.56 | $93.00 | $95.49 | $95.49 | 888,705 |
| 2022-07-19 | $90.99 | $93.83 | $90.89 | $93.72 | $93.72 | 1,143,055 |
| 2022-07-18 | $91.33 | $91.80 | $89.01 | $89.58 | $89.58 | 991,258 |
| 2022-07-15 | $89.00 | $90.93 | $87.93 | $90.18 | $90.18 | 900,799 |
| 2022-07-14 | $87.13 | $87.45 | $85.96 | $87.30 | $87.30 | 1,118,687 |
| 2022-07-13 | $88.35 | $89.77 | $87.75 | $89.26 | $89.26 | 676,310 |
| 2022-07-12 | $88.97 | $91.70 | $88.97 | $89.66 | $89.66 | 708,194 |
| 2022-07-11 | $89.53 | $90.36 | $89.08 | $89.94 | $89.94 | 705,194 |
| 2022-07-08 | $90.77 | $91.04 | $89.18 | $90.68 | $90.68 | 797,030 |
| 2022-07-07 | $89.99 | $91.22 | $89.99 | $90.73 | $90.73 | 898,819 |
| 2022-07-06 | $90.24 | $91.01 | $87.85 | $89.56 | $89.56 | 1,353,195 |
| 2022-07-05 | $87.15 | $90.72 | $86.74 | $90.69 | $90.69 | 1,843,459 |
| 2022-07-01 | $88.79 | $90.24 | $87.47 | $89.09 | $89.09 | 1,796,052 |
| 2022-06-30 | $88.45 | $90.17 | $87.24 | $89.41 | $89.41 | 1,357,927 |
| 2022-06-29 | $92.09 | $92.09 | $89.95 | $90.23 | $89.89 | 824,387 |
| 2022-06-28 | $93.75 | $94.76 | $91.57 | $91.84 | $91.49 | 666,966 |
| 2022-06-27 | $92.97 | $92.97 | $91.08 | $92.59 | $92.24 | 953,736 |
| 2022-06-24 | $88.60 | $92.66 | $88.60 | $92.50 | $92.15 | 1,583,992 |
| 2022-06-23 | $88.77 | $89.58 | $86.25 | $87.81 | $87.48 | 1,016,664 |
| 2022-06-22 | $88.34 | $90.01 | $88.34 | $88.67 | $88.33 | 1,140,800 |
| 2022-06-21 | $89.51 | $90.43 | $88.71 | $90.01 | $89.67 | 1,455,863 |
| 2022-06-17 | $86.49 | $88.89 | $86.49 | $87.50 | $87.17 | 2,921,820 |
| 2022-06-16 | $85.61 | $87.27 | $85.00 | $86.49 | $86.16 | 2,048,224 |
| 2022-06-15 | $87.83 | $89.59 | $86.54 | $87.98 | $87.65 | 1,307,718 |
| 2022-06-14 | $85.93 | $87.67 | $85.52 | $86.78 | $86.45 | 1,178,100 |
| 2022-06-13 | $86.54 | $87.10 | $84.86 | $85.45 | $85.13 | 1,146,279 |
| 2022-06-10 | $91.42 | $91.94 | $89.13 | $89.35 | $89.01 | 1,302,438 |
| 2022-06-09 | $96.21 | $96.39 | $93.56 | $93.59 | $93.24 | 989,300 |
| 2022-06-08 | $97.57 | $97.99 | $96.14 | $96.49 | $96.12 | 675,498 |
| 2022-06-07 | $96.46 | $98.84 | $96.38 | $98.65 | $98.28 | 963,129 |
| 2022-06-06 | $98.11 | $99.37 | $96.40 | $97.36 | $96.99 | 1,299,699 |
| 2022-06-03 | $97.01 | $97.69 | $95.84 | $95.97 | $95.61 | 1,333,145 |
| 2022-06-02 | $97.75 | $99.04 | $96.91 | $98.36 | $97.99 | 3,247,147 |
| 2022-06-01 | $98.48 | $99.34 | $96.07 | $97.74 | $97.37 | 1,840,939 |
| 2022-05-31 | $98.23 | $99.95 | $98.19 | $98.49 | $98.12 | 2,608,380 |
| 2022-05-27 | $97.02 | $99.29 | $96.84 | $99.19 | $98.81 | 1,193,770 |
| 2022-05-26 | $93.79 | $97.29 | $93.79 | $96.13 | $95.77 | 1,254,469 |
| 2022-05-25 | $92.11 | $93.24 | $88.89 | $93.10 | $92.75 | 2,313,674 |
| 2022-05-24 | $93.38 | $93.55 | $90.79 | $93.12 | $92.77 | 1,303,023 |
| 2022-05-23 | $93.42 | $94.88 | $91.86 | $94.19 | $93.83 | 1,696,710 |
| 2022-05-20 | $92.83 | $93.66 | $89.64 | $91.77 | $91.42 | 1,356,659 |
| 2022-05-19 | $90.59 | $92.47 | $90.22 | $91.54 | $91.19 | 900,701 |
| 2022-05-18 | $95.75 | $96.00 | $91.71 | $91.99 | $91.64 | 1,323,752 |
| 2022-05-17 | $96.35 | $97.00 | $95.38 | $96.92 | $96.55 | 897,499 |
| 2022-05-16 | $94.73 | $95.17 | $92.94 | $94.15 | $93.79 | 813,032 |
| 2022-05-13 | $93.44 | $95.95 | $93.00 | $94.99 | $94.63 | 900,318 |
| 2022-05-12 | $92.05 | $93.13 | $89.83 | $92.00 | $91.65 | 1,123,541 |
| 2022-05-11 | $93.43 | $96.17 | $92.86 | $92.95 | $92.60 | 1,168,977 |
| 2022-05-10 | $94.77 | $95.39 | $92.04 | $93.74 | $93.38 | 1,370,157 |
| 2022-05-09 | $95.59 | $95.87 | $93.15 | $93.63 | $93.28 | 1,237,753 |
| 2022-05-06 | $98.45 | $98.45 | $96.18 | $97.22 | $96.85 | 941,024 |
| 2022-05-05 | $101.45 | $101.91 | $97.39 | $99.27 | $98.89 | 906,327 |
| 2022-05-04 | $100.68 | $103.32 | $98.43 | $103.23 | $102.84 | 896,394 |
| 2022-05-03 | $98.87 | $100.93 | $98.15 | $100.35 | $99.97 | 1,094,747 |
| 2022-05-02 | $97.73 | $99.40 | $95.79 | $98.43 | $98.06 | 1,273,212 |
| 2022-04-29 | $103.77 | $103.77 | $97.20 | $97.46 | $97.09 | 1,667,796 |
| 2022-04-28 | $102.46 | $105.00 | $98.91 | $104.04 | $103.65 | 2,475,945 |
| 2022-04-27 | $99.95 | $101.99 | $99.95 | $100.42 | $100.04 | 1,527,903 |
| 2022-04-26 | $102.69 | $103.09 | $99.94 | $100.03 | $99.65 | 980,859 |
| 2022-04-25 | $102.21 | $104.17 | $101.39 | $103.97 | $103.58 | 1,602,208 |
| 2022-04-22 | $109.48 | $109.48 | $103.36 | $103.52 | $103.13 | 1,901,347 |
| 2022-04-21 | $115.00 | $115.20 | $109.43 | $109.76 | $109.34 | 1,334,599 |
| 2022-04-20 | $113.89 | $114.39 | $112.88 | $113.79 | $113.36 | 961,027 |
| 2022-04-19 | $111.15 | $113.41 | $111.15 | $113.05 | $112.62 | 1,006,379 |
| 2022-04-18 | $110.67 | $111.47 | $108.89 | $110.92 | $110.50 | 906,838 |
| 2022-04-14 | $112.01 | $113.80 | $111.57 | $111.80 | $111.38 | 1,864,627 |
| 2022-04-13 | $107.46 | $111.98 | $107.00 | $111.64 | $111.22 | 1,680,822 |
| 2022-04-12 | $108.50 | $109.61 | $107.73 | $108.18 | $107.77 | 1,131,638 |
| 2022-04-11 | $107.67 | $110.27 | $107.34 | $108.10 | $107.69 | 1,202,834 |
| 2022-04-08 | $107.25 | $109.57 | $107.11 | $108.62 | $108.21 | 1,181,752 |
| 2022-04-07 | $106.66 | $107.30 | $104.85 | $106.54 | $106.14 | 1,433,978 |
| 2022-04-06 | $108.62 | $108.72 | $106.28 | $106.89 | $106.49 | 1,469,244 |
| 2022-04-05 | $107.50 | $109.08 | $107.24 | $108.72 | $108.31 | 1,590,444 |
| 2022-04-04 | $108.43 | $108.95 | $107.09 | $107.86 | $107.45 | 950,026 |
| 2022-04-01 | $110.38 | $111.17 | $108.14 | $108.94 | $108.53 | 1,392,574 |
| 2022-03-31 | $111.61 | $112.45 | $109.84 | $109.91 | $109.15 | 1,443,708 |
| 2022-03-30 | $112.64 | $113.05 | $110.96 | $111.99 | $111.22 | 1,078,729 |
| 2022-03-29 | $113.16 | $114.00 | $111.26 | $112.73 | $111.95 | 1,088,474 |
| 2022-03-28 | $109.74 | $111.79 | $109.52 | $111.32 | $110.55 | 1,480,105 |
| 2022-03-25 | $107.64 | $109.36 | $107.21 | $109.32 | $108.57 | 952,804 |
| 2022-03-24 | $106.28 | $107.21 | $105.40 | $107.15 | $106.41 | 794,793 |
| 2022-03-23 | $106.72 | $107.08 | $105.43 | $105.70 | $104.97 | 610,221 |
| 2022-03-22 | $106.99 | $108.04 | $106.58 | $107.60 | $106.86 | 796,263 |
| 2022-03-21 | $106.20 | $107.04 | $104.77 | $105.78 | $105.05 | 720,888 |
| 2022-03-18 | $104.64 | $105.93 | $103.14 | $105.78 | $105.05 | 1,591,823 |
| 2022-03-17 | $101.99 | $104.77 | $101.40 | $104.73 | $104.01 | 795,816 |
| 2022-03-16 | $101.23 | $103.83 | $101.20 | $103.79 | $103.08 | 880,889 |
| 2022-03-15 | $99.19 | $99.65 | $97.76 | $99.47 | $98.78 | 857,617 |
| 2022-03-14 | $98.22 | $100.40 | $97.67 | $98.45 | $97.77 | 1,091,287 |
| 2022-03-11 | $97.27 | $98.22 | $96.05 | $96.13 | $95.47 | 923,164 |
| 2022-03-10 | $94.46 | $96.42 | $93.84 | $96.29 | $95.63 | 1,255,592 |
| 2022-03-09 | $97.00 | $98.39 | $95.66 | $95.88 | $95.22 | 1,904,277 |
| 2022-03-08 | $95.90 | $96.62 | $91.57 | $92.96 | $92.32 | 2,227,473 |
| 2022-03-07 | $98.98 | $99.45 | $94.73 | $94.79 | $94.14 | 1,780,016 |
| 2022-03-04 | $101.19 | $101.72 | $98.51 | $99.89 | $99.20 | 1,679,635 |
| 2022-03-03 | $105.90 | $106.27 | $102.69 | $103.93 | $103.21 | 1,222,348 |
| 2022-03-02 | $103.66 | $106.59 | $103.66 | $105.79 | $105.06 | 1,387,989 |
| 2022-03-01 | $108.49 | $109.00 | $101.74 | $102.68 | $101.97 | 2,365,218 |
| 2022-02-28 | $108.64 | $111.32 | $108.43 | $109.65 | $108.89 | 1,864,359 |
| 2022-02-25 | $107.29 | $112.30 | $107.29 | $112.29 | $111.52 | 1,629,251 |
| 2022-02-24 | $102.04 | $107.81 | $101.62 | $107.17 | $106.43 | 2,252,852 |
| 2022-02-23 | $109.96 | $110.51 | $106.40 | $106.90 | $106.16 | 1,639,396 |
| 2022-02-22 | $108.52 | $109.92 | $107.67 | $108.76 | $108.01 | 1,415,548 |
| 2022-02-18 | $109.03 | $110.07 | $108.19 | $108.52 | $107.77 | 1,154,649 |
| 2022-02-17 | $111.41 | $111.88 | $108.66 | $108.98 | $108.23 | 1,274,068 |
| 2022-02-16 | $111.61 | $113.21 | $111.45 | $112.79 | $112.01 | 871,669 |
| 2022-02-15 | $110.66 | $112.68 | $110.66 | $112.36 | $111.59 | 1,130,505 |
| 2022-02-14 | $111.49 | $112.11 | $108.42 | $109.48 | $108.73 | 1,232,737 |
| 2022-02-11 | $113.14 | $114.59 | $110.48 | $111.28 | $110.51 | 980,974 |
| 2022-02-10 | $114.40 | $117.37 | $113.06 | $113.62 | $112.84 | 1,379,583 |
| 2022-02-09 | $115.57 | $116.76 | $115.33 | $115.44 | $114.64 | 1,020,480 |
| 2022-02-08 | $112.61 | $115.26 | $112.61 | $114.78 | $113.99 | 1,228,490 |
| 2022-02-07 | $111.25 | $113.25 | $110.61 | $112.07 | $111.30 | 1,303,172 |
| 2022-02-04 | $108.21 | $112.15 | $107.82 | $110.96 | $110.20 | 973,736 |
| 2022-02-03 | $109.43 | $110.74 | $107.93 | $108.05 | $107.31 | 887,907 |
| 2022-02-02 | $108.76 | $110.11 | $108.05 | $109.71 | $108.95 | 968,948 |
| 2022-02-01 | $106.17 | $109.29 | $105.38 | $109.08 | $108.33 | 1,475,088 |
| 2022-01-31 | $103.47 | $106.07 | $102.24 | $105.87 | $105.14 | 1,546,341 |
| 2022-01-28 | $101.84 | $104.14 | $99.76 | $104.09 | $103.37 | 1,672,667 |
| 2022-01-27 | $100.87 | $104.72 | $99.71 | $100.91 | $100.21 | 2,329,141 |
| 2022-01-26 | $98.51 | $100.13 | $96.85 | $98.46 | $97.78 | 1,658,251 |
| 2022-01-25 | $96.05 | $98.25 | $93.86 | $96.81 | $96.14 | 1,583,928 |
| 2022-01-24 | $95.73 | $98.00 | $93.05 | $97.64 | $96.97 | 1,705,505 |
| 2022-01-21 | $101.31 | $101.31 | $97.75 | $98.16 | $97.48 | 1,259,567 |
| 2022-01-20 | $102.24 | $104.66 | $101.56 | $101.65 | $100.95 | 1,095,033 |
| 2022-01-19 | $106.00 | $106.00 | $102.09 | $102.21 | $101.51 | 948,038 |
| 2022-01-18 | $107.23 | $107.79 | $104.44 | $104.94 | $104.22 | 1,009,773 |
| 2022-01-14 | $106.77 | $108.60 | $106.06 | $108.44 | $107.69 | 999,613 |
| 2022-01-13 | $109.81 | $110.02 | $108.06 | $108.37 | $107.62 | 978,139 |
| 2022-01-12 | $109.15 | $110.36 | $108.74 | $109.57 | $108.82 | 1,167,471 |
| 2022-01-11 | $108.00 | $109.00 | $106.67 | $108.85 | $108.10 | 1,055,184 |
| 2022-01-10 | $108.69 | $108.69 | $106.27 | $107.69 | $106.95 | 1,207,904 |
| 2022-01-07 | $106.74 | $109.19 | $106.52 | $109.07 | $108.32 | 1,313,064 |
| 2022-01-06 | $106.31 | $107.23 | $104.72 | $106.52 | $105.79 | 1,256,998 |
| 2022-01-05 | $108.17 | $109.12 | $104.89 | $105.03 | $104.31 | 1,551,362 |
| 2022-01-04 | $104.17 | $108.69 | $103.90 | $107.49 | $106.75 | 2,147,118 |
| 2022-01-03 | $100.83 | $102.99 | $100.40 | $102.86 | $102.15 | 1,225,292 |
| 2021-12-31 | $100.67 | $101.59 | $100.35 | $100.40 | $99.38 | 821,330 |
| 2021-12-30 | $102.46 | $103.39 | $100.96 | $101.02 | $99.99 | 528,679 |
| 2021-12-29 | $102.55 | $103.47 | $102.10 | $102.15 | $101.11 | 1,087,515 |
| 2021-12-28 | $100.82 | $102.65 | $100.82 | $102.23 | $101.19 | 1,662,413 |
| 2021-12-27 | $99.62 | $101.07 | $99.44 | $101.02 | $99.99 | 591,488 |
| 2021-12-23 | $99.03 | $100.23 | $98.46 | $99.40 | $98.39 | 975,570 |
| 2021-12-22 | $96.73 | $98.25 | $96.21 | $97.99 | $96.99 | 917,439 |
| 2021-12-21 | $95.91 | $97.23 | $95.78 | $96.99 | $96.00 | 800,861 |
| 2021-12-20 | $95.84 | $95.84 | $93.02 | $94.83 | $93.87 | 927,347 |
| 2021-12-17 | $98.63 | $99.09 | $96.85 | $97.38 | $96.39 | 2,158,651 |
| 2021-12-16 | $98.52 | $100.23 | $97.99 | $98.93 | $97.92 | 1,318,557 |
| 2021-12-15 | $96.88 | $97.83 | $95.53 | $97.69 | $96.70 | 831,809 |
| 2021-12-14 | $96.31 | $97.37 | $95.42 | $96.40 | $95.42 | 948,199 |
| 2021-12-13 | $97.24 | $97.59 | $96.03 | $96.33 | $95.35 | 751,099 |
| 2021-12-10 | $98.59 | $98.71 | $96.39 | $97.60 | $96.61 | 698,138 |
| 2021-12-09 | $98.19 | $99.33 | $97.66 | $97.94 | $96.94 | 815,414 |
| 2021-12-08 | $99.97 | $100.01 | $98.12 | $98.81 | $97.81 | 1,149,633 |
| 2021-12-07 | $98.91 | $99.69 | $98.45 | $98.90 | $97.90 | 1,006,488 |
| 2021-12-06 | $97.18 | $99.39 | $96.38 | $97.84 | $96.85 | 1,128,120 |
| 2021-12-03 | $100.00 | $100.00 | $95.00 | $95.71 | $94.74 | 1,392,303 |
| 2021-12-02 | $95.52 | $98.66 | $94.62 | $98.07 | $97.07 | 1,168,313 |
| 2021-12-01 | $100.30 | $101.25 | $94.81 | $94.91 | $93.95 | 1,599,959 |
| 2021-11-30 | $99.60 | $101.07 | $97.63 | $98.29 | $97.29 | 2,879,666 |
| 2021-11-29 | $100.05 | $101.70 | $98.87 | $100.57 | $99.55 | 1,332,915 |
| 2021-11-26 | $99.00 | $99.29 | $97.28 | $98.54 | $97.54 | 760,763 |
| 2021-11-24 | $100.95 | $102.66 | $100.70 | $102.50 | $101.46 | 1,052,333 |
| 2021-11-23 | $99.04 | $100.82 | $98.44 | $100.71 | $99.69 | 841,373 |
| 2021-11-22 | $99.31 | $100.17 | $98.08 | $98.64 | $97.64 | 929,133 |
| 2021-11-19 | $97.73 | $99.09 | $96.05 | $98.14 | $97.14 | 975,709 |
| 2021-11-18 | $98.61 | $98.90 | $97.29 | $97.89 | $96.90 | 624,318 |
| 2021-11-17 | $99.31 | $99.31 | $98.01 | $98.54 | $97.54 | 723,369 |
| 2021-11-16 | $99.44 | $100.56 | $98.84 | $99.58 | $98.57 | 712,395 |
| 2021-11-15 | $100.10 | $100.30 | $98.66 | $99.34 | $98.33 | 931,546 |
| 2021-11-12 | $100.20 | $100.72 | $98.86 | $99.98 | $98.96 | 1,652,612 |
| 2021-11-11 | $99.78 | $101.07 | $99.41 | $100.75 | $99.73 | 518,569 |
| 2021-11-10 | $99.81 | $100.30 | $99.43 | $99.54 | $98.53 | 558,018 |
| 2021-11-09 | $100.14 | $100.52 | $99.08 | $99.90 | $98.89 | 369,461 |
| 2021-11-08 | $100.78 | $101.06 | $99.84 | $100.44 | $99.42 | 523,039 |
| 2021-11-05 | $101.18 | $102.15 | $99.86 | $100.00 | $98.98 | 613,344 |
| 2021-11-04 | $101.59 | $101.80 | $99.77 | $100.47 | $99.45 | 604,621 |
| 2021-11-03 | $100.83 | $102.41 | $100.65 | $102.07 | $101.03 | 849,787 |
| 2021-11-02 | $99.69 | $101.03 | $98.98 | $100.92 | $99.89 | 725,899 |
| 2021-11-01 | $99.42 | $100.02 | $98.73 | $99.61 | $98.60 | 512,578 |
| 2021-10-29 | $99.97 | $100.20 | $98.36 | $98.59 | $97.59 | 1,002,637 |
| 2021-10-28 | $99.28 | $100.57 | $98.03 | $99.58 | $98.57 | 1,247,156 |
| 2021-10-27 | $101.75 | $102.99 | $99.87 | $99.87 | $98.86 | 1,030,057 |
| 2021-10-26 | $102.50 | $103.46 | $102.05 | $102.35 | $101.31 | 953,934 |
| 2021-10-25 | $103.04 | $103.04 | $101.49 | $102.00 | $100.96 | 823,206 |
| 2021-10-22 | $102.20 | $102.94 | $100.67 | $102.53 | $101.49 | 1,014,082 |
| 2021-10-21 | $97.41 | $102.06 | $97.33 | $101.73 | $100.70 | 3,253,725 |
| 2021-10-20 | $100.35 | $101.68 | $100.12 | $101.67 | $100.64 | 735,021 |
| 2021-10-19 | $100.57 | $100.85 | $99.81 | $100.37 | $99.35 | 976,723 |
| 2021-10-18 | $100.08 | $101.16 | $99.88 | $100.37 | $99.35 | 615,411 |
| 2021-10-15 | $99.50 | $101.01 | $98.42 | $100.21 | $99.19 | 772,575 |
| 2021-10-14 | $97.61 | $98.23 | $97.03 | $98.12 | $97.12 | 506,332 |
| 2021-10-13 | $97.09 | $97.63 | $95.45 | $96.48 | $95.50 | 698,135 |
| 2021-10-12 | $96.70 | $97.87 | $96.09 | $97.05 | $96.06 | 622,114 |
| 2021-10-11 | $97.85 | $98.40 | $96.51 | $96.52 | $95.54 | 582,747 |
| 2021-10-08 | $95.90 | $96.65 | $95.12 | $96.36 | $95.38 | 683,610 |
| 2021-10-07 | $95.68 | $97.24 | $95.59 | $95.86 | $94.89 | 667,131 |
| 2021-10-06 | $93.54 | $94.70 | $92.25 | $94.47 | $93.51 | 673,738 |
| 2021-10-05 | $93.90 | $94.89 | $93.13 | $94.54 | $93.58 | 1,137,417 |
| 2021-10-04 | $94.06 | $96.10 | $93.07 | $93.38 | $92.43 | 813,208 |
| 2021-10-01 | $92.47 | $95.22 | $92.18 | $94.68 | $93.72 | 1,129,579 |
| 2021-09-30 | $94.15 | $94.44 | $91.92 | $92.28 | $91.34 | 1,101,211 |
| 2021-09-29 | $93.36 | $94.04 | $92.59 | $93.58 | $92.37 | 639,751 |
| 2021-09-28 | $94.59 | $95.10 | $92.78 | $93.17 | $91.96 | 787,975 |
| 2021-09-27 | $93.78 | $95.02 | $93.72 | $94.47 | $93.25 | 818,308 |
| 2021-09-24 | $91.15 | $94.16 | $91.10 | $93.13 | $91.92 | 1,209,218 |
| 2021-09-23 | $88.13 | $91.78 | $87.98 | $91.60 | $90.41 | 1,148,031 |
| 2021-09-22 | $86.55 | $87.75 | $86.51 | $86.92 | $85.80 | 1,185,169 |
| 2021-09-21 | $131.16 | $132.19 | $128.19 | $128.85 | $84.79 | 642,943 |
| 2021-09-20 | $130.33 | $131.81 | $128.89 | $130.86 | $86.11 | 919,686 |
| 2021-09-17 | $133.99 | $135.73 | $132.59 | $133.71 | $87.99 | 1,857,877 |
| 2021-09-16 | $136.57 | $136.97 | $134.40 | $134.45 | $88.47 | 604,759 |
| 2021-09-15 | $133.72 | $136.38 | $132.67 | $135.85 | $89.39 | 550,602 |
| 2021-09-14 | $137.09 | $137.84 | $133.79 | $134.19 | $88.30 | 628,675 |
| 2021-09-13 | $137.00 | $137.55 | $135.21 | $136.43 | $89.78 | 539,349 |
| 2021-09-10 | $138.78 | $138.89 | $135.21 | $135.74 | $89.32 | 759,124 |
| 2021-09-09 | $137.16 | $140.89 | $137.00 | $137.87 | $90.72 | 838,995 |
| 2021-09-08 | $138.31 | $138.82 | $136.94 | $137.17 | $90.26 | 663,028 |
| 2021-09-07 | $138.95 | $140.52 | $138.40 | $138.53 | $91.16 | 465,501 |
| 2021-09-03 | $139.93 | $140.70 | $138.72 | $139.04 | $91.49 | 403,750 |
| 2021-09-02 | $140.82 | $140.88 | $139.74 | $140.11 | $92.20 | 416,806 |
| 2021-09-01 | $139.75 | $140.59 | $138.00 | $140.05 | $92.16 | 582,418 |
| 2021-08-31 | $140.40 | $141.48 | $139.42 | $139.90 | $92.06 | 890,455 |
| 2021-08-30 | $143.14 | $143.14 | $140.38 | $140.40 | $92.39 | 520,518 |
| 2021-08-27 | $140.00 | $143.13 | $139.74 | $142.99 | $94.09 | 626,962 |
| 2021-08-26 | $140.35 | $140.64 | $138.75 | $139.59 | $91.86 | 960,310 |
| 2021-08-25 | $138.14 | $141.67 | $137.80 | $140.16 | $92.23 | 596,841 |
| 2021-08-24 | $137.13 | $137.90 | $136.76 | $137.43 | $90.43 | 899,809 |
| 2021-08-23 | $136.84 | $137.38 | $136.39 | $136.90 | $90.09 | 518,889 |
| 2021-08-20 | $133.31 | $136.49 | $133.13 | $135.83 | $89.38 | 898,737 |
| 2021-08-19 | $133.11 | $134.97 | $131.98 | $133.16 | $87.62 | 449,920 |
| 2021-08-18 | $135.33 | $137.17 | $134.75 | $134.94 | $88.80 | 468,106 |
| 2021-08-17 | $136.44 | $137.22 | $134.39 | $136.10 | $89.56 | 429,912 |
| 2021-08-16 | $137.61 | $137.95 | $135.44 | $137.80 | $90.68 | 472,992 |
| 2021-08-13 | $139.64 | $139.80 | $138.11 | $138.94 | $91.43 | 462,769 |
| 2021-08-12 | $138.49 | $140.37 | $137.94 | $139.16 | $91.57 | 756,357 |
| 2021-08-11 | $137.17 | $138.55 | $136.04 | $138.48 | $91.13 | 736,761 |
| 2021-08-10 | $135.45 | $138.53 | $135.03 | $137.18 | $90.27 | 774,598 |
| 2021-08-09 | $133.62 | $136.14 | $132.71 | $135.43 | $89.12 | 667,978 |
| 2021-08-06 | $132.15 | $134.45 | $132.15 | $133.88 | $88.10 | 722,500 |
| 2021-08-05 | $129.27 | $130.48 | $128.94 | $130.47 | $85.85 | 945,957 |
| 2021-08-04 | $128.01 | $130.03 | $128.01 | $128.42 | $84.51 | 637,882 |
| 2021-08-03 | $130.72 | $130.72 | $126.96 | $129.52 | $85.23 | 709,713 |
| 2021-08-02 | $130.25 | $133.69 | $130.10 | $130.37 | $85.79 | 1,326,349 |
| 2021-07-30 | $130.80 | $132.27 | $128.63 | $129.48 | $85.20 | 994,876 |
| 2021-07-29 | $130.35 | $133.11 | $129.19 | $131.00 | $86.20 | 1,106,103 |
| 2021-07-28 | $129.32 | $130.79 | $127.52 | $130.19 | $85.67 | 960,405 |
| 2021-07-27 | $129.05 | $129.65 | $127.59 | $129.00 | $84.89 | 927,640 |
| 2021-07-26 | $128.49 | $131.01 | $128.24 | $130.00 | $85.55 | 1,728,150 |
| 2021-07-23 | $129.05 | $130.08 | $128.26 | $128.50 | $84.56 | 906,636 |
| 2021-07-22 | $130.02 | $130.40 | $128.16 | $128.43 | $84.51 | 494,332 |
| 2021-07-21 | $129.17 | $130.88 | $128.91 | $130.52 | $85.89 | 811,872 |
| 2021-07-20 | $123.38 | $128.22 | $123.01 | $127.12 | $83.65 | 794,592 |
| 2021-07-19 | $125.53 | $126.28 | $122.94 | $124.03 | $81.62 | 1,522,531 |
| 2021-07-16 | $132.58 | $132.61 | $128.44 | $128.65 | $84.66 | 551,559 |
| 2021-07-15 | $130.34 | $133.24 | $129.79 | $131.85 | $86.76 | 712,849 |
| 2021-07-14 | $133.35 | $134.59 | $130.78 | $131.19 | $86.33 | 661,330 |
| 2021-07-13 | $134.08 | $134.94 | $132.84 | $133.49 | $87.84 | 635,827 |
| 2021-07-12 | $132.00 | $134.61 | $131.25 | $134.01 | $88.18 | 634,452 |
| 2021-07-09 | $129.60 | $132.08 | $128.37 | $132.02 | $86.87 | 826,857 |
| 2021-07-08 | $128.06 | $129.23 | $126.55 | $127.25 | $83.74 | 955,147 |
| 2021-07-07 | $129.65 | $131.13 | $129.20 | $130.76 | $86.05 | 575,757 |
| 2021-07-06 | $131.64 | $131.64 | $128.97 | $130.67 | $85.99 | 859,770 |
| 2021-07-02 | $131.82 | $132.18 | $131.18 | $131.64 | $86.62 | 501,541 |
| 2021-07-01 | $130.32 | $132.01 | $129.88 | $131.82 | $86.74 | 592,087 |
| 2021-06-30 | $129.50 | $130.27 | $128.44 | $129.90 | $85.48 | 1,051,761 |
| 2021-06-29 | $130.09 | $131.08 | $129.76 | $130.32 | $85.50 | 951,099 |
| 2021-06-28 | $131.37 | $131.51 | $128.21 | $128.83 | $84.52 | 926,251 |
| 2021-06-25 | $132.35 | $133.10 | $131.34 | $132.06 | $86.64 | 952,068 |
| 2021-06-24 | $130.73 | $131.67 | $129.39 | $131.52 | $86.29 | 1,292,170 |
| 2021-06-23 | $127.71 | $130.34 | $127.71 | $129.74 | $85.12 | 942,738 |
| 2021-06-22 | $128.06 | $128.58 | $126.48 | $127.65 | $83.75 | 858,871 |
| 2021-06-21 | $125.57 | $128.32 | $125.37 | $128.21 | $84.11 | 993,199 |
| 2021-06-18 | $125.51 | $126.35 | $123.77 | $124.06 | $81.39 | 1,672,587 |
| 2021-06-17 | $131.88 | $131.93 | $126.46 | $127.38 | $83.57 | 1,251,949 |
| 2021-06-16 | $129.12 | $131.57 | $128.54 | $131.00 | $85.95 | 1,093,689 |
| 2021-06-15 | $129.13 | $131.17 | $128.81 | $130.17 | $85.40 | 654,535 |
| 2021-06-14 | $130.91 | $130.91 | $128.50 | $129.01 | $84.64 | 772,624 |
| 2021-06-11 | $129.08 | $131.30 | $129.08 | $131.10 | $86.01 | 786,981 |
| 2021-06-10 | $130.72 | $130.99 | $128.64 | $128.86 | $84.54 | 643,947 |
| 2021-06-09 | $130.95 | $131.50 | $129.18 | $129.22 | $84.78 | 1,051,722 |
| 2021-06-08 | $129.75 | $132.11 | $128.50 | $131.63 | $86.36 | 620,418 |
| 2021-06-07 | $132.73 | $132.73 | $130.49 | $130.67 | $85.73 | 633,601 |
| 2021-06-04 | $133.27 | $133.33 | $130.83 | $132.43 | $86.88 | 663,565 |
| 2021-06-03 | $131.84 | $133.29 | $130.98 | $132.90 | $87.19 | 705,381 |
| 2021-06-02 | $132.99 | $133.30 | $131.58 | $132.20 | $86.73 | 1,020,666 |
| 2021-06-01 | $134.16 | $134.51 | $131.91 | $133.07 | $87.30 | 1,049,997 |
| 2021-05-28 | $132.55 | $132.97 | $129.89 | $132.59 | $86.99 | 1,471,251 |
| 2021-05-27 | $134.16 | $134.35 | $129.40 | $131.79 | $86.46 | 3,081,676 |
| 2021-05-26 | $132.41 | $133.63 | $130.91 | $133.06 | $87.30 | 1,098,097 |
| 2021-05-25 | $134.90 | $136.25 | $131.73 | $131.79 | $86.46 | 806,205 |
| 2021-05-24 | $133.98 | $134.92 | $133.33 | $134.53 | $88.26 | 839,476 |
| 2021-05-21 | $133.90 | $135.44 | $133.19 | $133.50 | $87.59 | 939,840 |
| 2021-05-20 | $132.79 | $133.69 | $130.79 | $133.07 | $87.30 | 750,571 |
| 2021-05-19 | $130.47 | $132.35 | $129.00 | $132.33 | $86.82 | 730,851 |
| 2021-05-18 | $134.28 | $134.88 | $132.02 | $132.09 | $86.66 | 606,945 |
| 2021-05-17 | $133.84 | $134.19 | $131.56 | $133.92 | $87.86 | 439,588 |
| 2021-05-14 | $132.61 | $135.11 | $132.20 | $134.17 | $88.02 | 646,192 |
| 2021-05-13 | $128.49 | $132.32 | $128.49 | $131.85 | $86.50 | 1,004,265 |
| 2021-05-12 | $133.65 | $134.71 | $128.88 | $129.36 | $84.87 | 825,399 |
| 2021-05-11 | $134.42 | $135.66 | $132.56 | $133.26 | $87.43 | 715,843 |
| 2021-05-10 | $137.33 | $138.56 | $135.02 | $135.05 | $88.60 | 726,789 |
| 2021-05-07 | $134.54 | $136.77 | $133.87 | $136.64 | $89.65 | 792,243 |
| 2021-05-06 | $135.53 | $136.46 | $134.08 | $136.45 | $89.52 | 642,138 |
| 2021-05-05 | $133.50 | $135.37 | $131.71 | $134.96 | $88.54 | 746,100 |
| 2021-05-04 | $131.53 | $132.68 | $129.60 | $132.52 | $86.94 | 638,211 |
| 2021-05-03 | $132.73 | $133.20 | $130.78 | $131.88 | $86.52 | 1,034,728 |
| 2021-04-30 | $131.47 | $131.47 | $129.40 | $130.78 | $85.80 | 964,806 |
| 2021-04-29 | $131.86 | $132.56 | $129.18 | $132.07 | $86.65 | 1,001,581 |
| 2021-04-28 | $130.90 | $132.30 | $130.51 | $131.17 | $86.06 | 1,011,076 |
| 2021-04-27 | $129.91 | $130.63 | $129.22 | $130.63 | $85.70 | 500,545 |
| 2021-04-26 | $130.56 | $131.45 | $129.48 | $129.92 | $85.24 | 562,401 |
| 2021-04-23 | $126.17 | $130.06 | $126.17 | $129.55 | $84.99 | 583,195 |
| 2021-04-22 | $127.44 | $128.21 | $125.79 | $126.46 | $82.97 | 778,677 |
| 2021-04-21 | $126.50 | $127.58 | $125.60 | $127.15 | $83.42 | 1,212,081 |
| 2021-04-20 | $128.37 | $128.55 | $125.55 | $126.71 | $83.13 | 731,398 |
| 2021-04-19 | $129.04 | $130.62 | $128.36 | $129.41 | $84.90 | 659,985 |
| 2021-04-16 | $130.98 | $131.30 | $128.66 | $129.76 | $85.13 | 780,763 |
| 2021-04-15 | $129.67 | $130.58 | $128.06 | $130.00 | $85.29 | 826,155 |
| 2021-04-14 | $127.30 | $131.00 | $127.16 | $129.35 | $84.86 | 1,069,093 |
| 2021-04-13 | $128.07 | $128.07 | $126.11 | $126.86 | $83.23 | 910,774 |
| 2021-04-12 | $127.65 | $128.43 | $127.30 | $128.20 | $84.11 | 1,102,900 |
| 2021-04-09 | $127.46 | $127.91 | $125.40 | $127.03 | $83.34 | 1,641,921 |
| 2021-04-08 | $126.78 | $127.25 | $124.53 | $125.87 | $82.58 | 1,362,192 |
| 2021-04-07 | $127.62 | $127.90 | $126.54 | $127.31 | $83.52 | 851,070 |
| 2021-04-06 | $128.12 | $129.13 | $126.47 | $127.33 | $83.54 | 1,115,314 |
| 2021-04-05 | $127.85 | $129.60 | $127.38 | $128.91 | $84.57 | 1,165,684 |
| 2021-04-01 | $122.38 | $126.58 | $122.38 | $126.51 | $83.00 | 1,143,280 |
| 2021-03-31 | $122.50 | $124.52 | $122.21 | $122.56 | $80.41 | 1,103,248 |
| 2021-03-30 | $122.01 | $123.57 | $121.61 | $122.78 | $80.30 | 801,378 |
| 2021-03-29 | $121.84 | $122.92 | $120.01 | $121.35 | $79.36 | 836,172 |
| 2021-03-26 | $122.60 | $123.67 | $121.38 | $123.59 | $80.83 | 937,921 |
| 2021-03-25 | $118.39 | $121.71 | $117.27 | $121.24 | $79.29 | 1,140,738 |
| 2021-03-24 | $119.12 | $121.17 | $118.56 | $118.56 | $77.54 | 1,311,877 |
| 2021-03-23 | $118.79 | $120.04 | $116.72 | $117.99 | $77.16 | 1,986,849 |
| 2021-03-22 | $119.54 | $120.57 | $117.85 | $119.56 | $78.19 | 1,022,511 |
| 2021-03-19 | $118.88 | $120.20 | $117.69 | $119.71 | $78.29 | 2,211,165 |
| 2021-03-18 | $121.94 | $123.17 | $119.57 | $120.34 | $78.70 | 2,072,121 |
| 2021-03-17 | $120.00 | $121.36 | $119.17 | $120.28 | $78.66 | 796,585 |
| 2021-03-16 | $119.23 | $119.68 | $118.14 | $118.88 | $77.75 | 1,204,188 |
| 2021-03-15 | $119.92 | $120.40 | $118.17 | $120.29 | $78.67 | 1,236,915 |
| 2021-03-12 | $119.29 | $120.20 | $117.76 | $119.75 | $78.32 | 1,220,376 |
| 2021-03-11 | $116.74 | $118.82 | $115.84 | $117.76 | $77.01 | 888,465 |
| 2021-03-10 | $117.28 | $118.01 | $116.38 | $117.43 | $76.80 | 1,565,725 |
| 2021-03-09 | $116.60 | $118.03 | $114.60 | $116.33 | $76.08 | 1,420,311 |
| 2021-03-08 | $118.89 | $119.72 | $117.41 | $117.60 | $76.91 | 1,351,969 |
| 2021-03-05 | $119.00 | $119.41 | $113.86 | $117.57 | $76.89 | 1,357,330 |
| 2021-03-04 | $118.36 | $119.17 | $114.37 | $116.69 | $76.31 | 981,355 |
| 2021-03-03 | $119.03 | $120.87 | $118.27 | $118.63 | $77.58 | 1,122,804 |
| 2021-03-02 | $120.77 | $120.89 | $118.18 | $118.27 | $77.35 | 1,040,925 |
| 2021-03-01 | $119.20 | $122.31 | $119.10 | $121.03 | $79.15 | 958,297 |
| 2021-02-26 | $119.61 | $120.64 | $116.63 | $116.74 | $76.35 | 1,331,347 |
| 2021-02-25 | $123.29 | $124.02 | $119.65 | $120.42 | $78.75 | 1,569,354 |
| 2021-02-24 | $119.63 | $122.70 | $118.80 | $122.65 | $80.21 | 1,453,302 |
| 2021-02-23 | $120.03 | $120.04 | $118.25 | $118.93 | $77.78 | 1,404,702 |
| 2021-02-22 | $117.75 | $119.66 | $117.37 | $119.51 | $78.16 | 1,171,252 |
| 2021-02-19 | $116.66 | $118.66 | $116.26 | $118.25 | $77.33 | 1,194,531 |
| 2021-02-18 | $116.00 | $117.54 | $114.82 | $116.22 | $76.01 | 1,324,480 |
| 2021-02-17 | $116.86 | $117.68 | $115.55 | $116.90 | $76.45 | 916,003 |
| 2021-02-16 | $115.01 | $117.99 | $114.67 | $117.48 | $76.83 | 1,379,109 |
| 2021-02-12 | $113.43 | $115.82 | $113.04 | $114.13 | $74.64 | 973,890 |
| 2021-02-11 | $112.91 | $113.46 | $110.70 | $113.45 | $74.20 | 886,723 |
| 2021-02-10 | $111.35 | $113.54 | $110.65 | $112.70 | $73.70 | 1,140,102 |
| 2021-02-09 | $110.00 | $111.85 | $109.00 | $110.84 | $72.49 | 1,071,778 |
| 2021-02-08 | $110.00 | $110.85 | $109.92 | $110.22 | $72.08 | 1,060,237 |
| 2021-02-05 | $108.82 | $109.67 | $107.74 | $109.41 | $71.55 | 824,664 |
| 2021-02-04 | $105.61 | $108.49 | $105.61 | $107.89 | $70.56 | 995,323 |
| 2021-02-03 | $104.25 | $106.00 | $103.92 | $105.52 | $69.01 | 1,174,464 |
| 2021-02-02 | $103.90 | $105.29 | $103.47 | $104.84 | $68.56 | 1,283,499 |
| 2021-02-01 | $100.48 | $102.98 | $100.47 | $102.42 | $66.98 | 1,435,525 |
| 2021-01-29 | $100.03 | $102.12 | $98.60 | $99.93 | $65.35 | 2,659,989 |
| 2021-01-28 | $96.54 | $100.93 | $96.43 | $99.61 | $65.14 | 2,010,946 |
| 2021-01-27 | $97.26 | $97.57 | $94.41 | $95.41 | $62.40 | 1,518,379 |
| 2021-01-26 | $100.88 | $100.98 | $98.55 | $98.65 | $64.52 | 747,325 |
| 2021-01-25 | $100.80 | $102.35 | $99.60 | $100.17 | $65.51 | 1,167,390 |
| 2021-01-22 | $101.34 | $102.25 | $101.26 | $102.04 | $66.73 | 995,598 |
| 2021-01-21 | $103.59 | $104.16 | $102.40 | $102.60 | $67.10 | 749,304 |
| 2021-01-20 | $103.53 | $104.12 | $102.72 | $103.48 | $67.67 | 949,245 |
| 2021-01-19 | $103.31 | $104.51 | $102.82 | $103.86 | $67.92 | 1,095,120 |
| 2021-01-15 | $102.11 | $103.75 | $101.53 | $102.94 | $67.32 | 895,639 |
| 2021-01-14 | $102.28 | $103.22 | $101.95 | $102.70 | $67.16 | 1,804,029 |
| 2021-01-13 | $102.96 | $103.39 | $100.85 | $101.88 | $66.63 | 1,150,087 |
| 2021-01-12 | $103.40 | $105.18 | $103.33 | $103.53 | $67.71 | 1,700,515 |
| 2021-01-11 | $101.08 | $103.92 | $100.53 | $103.31 | $67.56 | 1,121,058 |
| 2021-01-08 | $101.91 | $102.48 | $100.50 | $102.00 | $66.71 | 897,415 |
| 2021-01-07 | $101.43 | $102.95 | $100.81 | $101.73 | $66.53 | 1,328,017 |
| 2021-01-06 | $96.27 | $100.92 | $95.30 | $99.99 | $65.39 | 1,906,821 |
| 2021-01-05 | $96.05 | $96.05 | $93.59 | $94.40 | $61.74 | 1,103,629 |
| 2021-01-04 | $95.62 | $95.62 | $93.03 | $94.03 | $61.49 | 986,739 |
| 2020-12-31 | $94.37 | $95.81 | $93.99 | $95.67 | $62.31 | 495,999 |
| 2020-12-30 | $94.24 | $95.13 | $94.16 | $94.23 | $61.37 | 486,327 |
| 2020-12-29 | $95.03 | $95.81 | $93.63 | $93.99 | $61.21 | 449,500 |
| 2020-12-28 | $93.55 | $95.54 | $93.43 | $94.78 | $61.73 | 798,619 |
| 2020-12-24 | $94.78 | $94.78 | $92.52 | $92.92 | $60.52 | 329,029 |
| 2020-12-23 | $94.36 | $95.58 | $93.89 | $94.05 | $61.25 | 1,108,252 |
| 2020-12-22 | $94.28 | $94.33 | $93.42 | $93.74 | $61.05 | 649,612 |
| 2020-12-21 | $94.07 | $94.28 | $91.95 | $93.95 | $61.19 | 1,214,233 |
| 2020-12-18 | $94.62 | $94.93 | $93.03 | $93.86 | $61.13 | 2,215,378 |
| 2020-12-17 | $93.41 | $94.84 | $92.42 | $94.77 | $61.72 | 1,089,468 |
| 2020-12-16 | $93.99 | $93.99 | $92.83 | $93.36 | $60.80 | 910,113 |
| 2020-12-15 | $92.55 | $93.74 | $90.99 | $93.49 | $60.89 | 1,473,762 |
| 2020-12-14 | $94.14 | $94.33 | $91.34 | $91.46 | $59.57 | 2,046,694 |
| 2020-12-11 | $91.54 | $92.71 | $90.84 | $92.34 | $60.14 | 980,857 |
| 2020-12-10 | $91.58 | $92.85 | $91.25 | $92.65 | $60.34 | 1,989,565 |
| 2020-12-09 | $93.14 | $93.30 | $91.80 | $92.56 | $60.28 | 1,605,349 |
| 2020-12-08 | $93.09 | $94.25 | $92.29 | $92.93 | $60.52 | 1,705,161 |
| 2020-12-07 | $94.82 | $95.04 | $93.80 | $94.51 | $61.55 | 681,160 |
| 2020-12-04 | $95.54 | $96.86 | $95.22 | $95.83 | $62.41 | 678,258 |
| 2020-12-03 | $94.34 | $95.18 | $93.69 | $94.35 | $61.45 | 1,223,421 |
| 2020-12-02 | $92.46 | $94.74 | $92.17 | $94.70 | $61.68 | 799,458 |
| 2020-12-01 | $93.10 | $93.75 | $91.95 | $92.99 | $60.56 | 1,132,440 |
| 2020-11-30 | $92.35 | $92.82 | $90.58 | $90.95 | $59.23 | 1,875,994 |
| 2020-11-27 | $93.69 | $93.99 | $92.58 | $92.71 | $60.38 | 257,767 |
| 2020-11-25 | $93.09 | $93.72 | $92.15 | $93.49 | $60.89 | 662,892 |
| 2020-11-24 | $92.06 | $94.04 | $91.66 | $93.96 | $61.19 | 743,878 |
| 2020-11-23 | $89.90 | $90.79 | $89.25 | $90.48 | $58.93 | 1,116,795 |
| 2020-11-20 | $88.75 | $89.04 | $87.80 | $88.51 | $57.65 | 712,599 |
| 2020-11-19 | $88.06 | $89.64 | $87.19 | $89.20 | $58.09 | 1,078,144 |
| 2020-11-18 | $89.59 | $91.21 | $89.04 | $89.08 | $58.02 | 1,342,878 |
| 2020-11-17 | $87.41 | $89.95 | $85.80 | $89.43 | $58.24 | 1,143,786 |
| 2020-11-16 | $87.97 | $87.97 | $85.66 | $87.72 | $57.13 | 994,116 |
| 2020-11-13 | $83.70 | $85.91 | $83.61 | $85.25 | $55.52 | 799,905 |
| 2020-11-12 | $83.77 | $84.50 | $81.77 | $82.79 | $53.92 | 936,325 |
| 2020-11-11 | $86.69 | $86.72 | $84.56 | $84.77 | $55.21 | 1,594,542 |
| 2020-11-10 | $86.17 | $86.30 | $85.10 | $85.81 | $55.89 | 912,375 |
| 2020-11-09 | $84.33 | $87.31 | $83.90 | $85.59 | $55.74 | 2,167,458 |
| 2020-11-06 | $79.89 | $80.33 | $77.18 | $77.51 | $50.48 | 753,745 |
| 2020-11-05 | $77.55 | $80.63 | $77.55 | $79.64 | $51.87 | 759,180 |
| 2020-11-04 | $78.26 | $79.25 | $76.05 | $77.09 | $50.21 | 960,976 |
| 2020-11-03 | $80.14 | $80.94 | $79.58 | $79.98 | $52.09 | 929,640 |
| 2020-11-02 | $77.71 | $78.84 | $76.86 | $78.46 | $51.10 | 924,037 |
| 2020-10-30 | $75.29 | $76.84 | $74.99 | $76.44 | $49.78 | 805,504 |
| 2020-10-29 | $75.17 | $76.38 | $73.30 | $75.55 | $49.20 | 1,250,376 |
| 2020-10-28 | $76.59 | $76.83 | $74.51 | $75.21 | $48.98 | 1,701,400 |
| 2020-10-27 | $79.49 | $79.97 | $78.16 | $78.24 | $50.96 | 645,924 |
| 2020-10-26 | $79.87 | $79.93 | $78.82 | $79.81 | $51.98 | 701,434 |
| 2020-10-23 | $81.00 | $81.31 | $80.30 | $81.11 | $52.83 | 676,861 |
| 2020-10-22 | $78.51 | $80.57 | $77.91 | $80.45 | $52.40 | 743,305 |
| 2020-10-21 | $78.75 | $79.87 | $78.38 | $78.60 | $51.19 | 693,736 |
| 2020-10-20 | $79.46 | $80.49 | $78.77 | $78.81 | $51.33 | 587,904 |
| 2020-10-19 | $80.11 | $80.40 | $78.41 | $78.55 | $51.16 | 524,980 |
| 2020-10-16 | $79.45 | $80.33 | $78.98 | $79.72 | $51.92 | 699,955 |
| 2020-10-15 | $77.00 | $79.48 | $76.51 | $79.40 | $51.71 | 661,929 |
| 2020-10-14 | $77.73 | $79.40 | $77.66 | $77.90 | $50.74 | 1,000,809 |
| 2020-10-13 | $79.55 | $80.23 | $77.68 | $77.73 | $50.62 | 669,336 |
| 2020-10-12 | $78.57 | $80.25 | $78.20 | $80.04 | $52.13 | 840,265 |
| 2020-10-09 | $79.17 | $79.20 | $77.54 | $78.27 | $50.98 | 577,542 |
| 2020-10-08 | $77.22 | $78.41 | $76.82 | $78.25 | $50.96 | 613,452 |
| 2020-10-07 | $75.98 | $77.37 | $75.85 | $76.68 | $49.94 | 912,477 |
| 2020-10-06 | $76.77 | $77.08 | $74.65 | $75.09 | $48.91 | 760,645 |
| 2020-10-05 | $75.40 | $76.55 | $75.35 | $76.16 | $49.60 | 1,060,399 |
| 2020-10-02 | $71.52 | $75.18 | $71.28 | $74.52 | $48.53 | 924,222 |
| 2020-10-01 | $73.44 | $74.00 | $71.44 | $72.69 | $47.34 | 1,068,606 |
| 2020-09-30 | $72.14 | $73.56 | $71.99 | $72.76 | $47.39 | 1,087,789 |
| 2020-09-29 | $72.49 | $72.96 | $71.78 | $72.30 | $46.85 | 846,786 |
| 2020-09-28 | $72.27 | $73.49 | $71.71 | $72.69 | $47.10 | 1,082,929 |
| 2020-09-25 | $69.00 | $71.06 | $68.93 | $70.79 | $45.87 | 956,826 |
| 2020-09-24 | $69.26 | $70.59 | $67.66 | $69.56 | $45.07 | 1,524,150 |
| 2020-09-23 | $70.38 | $71.37 | $69.00 | $69.09 | $44.77 | 1,121,407 |
| 2020-09-22 | $70.32 | $71.36 | $69.30 | $70.24 | $45.51 | 889,192 |
| 2020-09-21 | $71.14 | $71.90 | $69.44 | $70.40 | $45.62 | 1,467,912 |
| 2020-09-18 | $73.15 | $74.05 | $72.92 | $72.97 | $47.28 | 1,741,387 |
| 2020-09-17 | $73.85 | $74.14 | $73.02 | $73.75 | $47.79 | 1,418,137 |
| 2020-09-16 | $74.93 | $76.49 | $74.30 | $74.69 | $48.40 | 1,719,394 |
| 2020-09-15 | $75.68 | $75.72 | $73.43 | $74.34 | $48.17 | 989,767 |
| 2020-09-14 | $74.20 | $76.69 | $74.20 | $75.98 | $49.23 | 1,082,565 |
| 2020-09-11 | $73.28 | $74.46 | $73.09 | $73.61 | $47.70 | 1,072,624 |
| 2020-09-10 | $73.88 | $74.25 | $72.78 | $72.95 | $47.27 | 1,368,819 |
| 2020-09-09 | $73.93 | $74.10 | $72.92 | $73.56 | $47.67 | 1,144,524 |
| 2020-09-08 | $75.80 | $75.87 | $73.20 | $73.31 | $47.50 | 1,216,459 |
| 2020-09-04 | $77.67 | $78.50 | $75.59 | $76.62 | $49.65 | 892,528 |
| 2020-09-03 | $77.51 | $78.87 | $75.51 | $76.10 | $49.31 | 847,107 |
| 2020-09-02 | $75.58 | $77.29 | $75.02 | $76.93 | $49.85 | 746,391 |
| 2020-09-01 | $75.17 | $76.14 | $74.58 | $75.50 | $48.92 | 1,110,901 |
| 2020-08-31 | $76.77 | $76.99 | $75.57 | $75.72 | $49.07 | 843,964 |
| 2020-08-28 | $77.31 | $77.31 | $75.73 | $76.72 | $49.71 | 676,527 |
| 2020-08-27 | $75.20 | $77.41 | $75.16 | $76.74 | $49.73 | 599,367 |
| 2020-08-26 | $76.58 | $76.94 | $75.14 | $75.20 | $48.73 | 1,035,553 |
| 2020-08-25 | $77.40 | $77.40 | $76.09 | $76.95 | $49.86 | 1,028,308 |
| 2020-08-24 | $74.16 | $76.48 | $73.84 | $76.48 | $49.56 | 724,017 |
| 2020-08-21 | $73.75 | $74.41 | $73.37 | $73.70 | $47.76 | 468,246 |
| 2020-08-20 | $73.69 | $74.34 | $72.97 | $73.72 | $47.77 | 746,508 |
| 2020-08-19 | $74.69 | $76.57 | $74.59 | $74.85 | $48.50 | 693,240 |
| 2020-08-18 | $75.09 | $75.47 | $74.33 | $74.89 | $48.53 | 661,596 |
| 2020-08-17 | $75.61 | $76.08 | $74.53 | $75.24 | $48.75 | 604,009 |
| 2020-08-14 | $74.43 | $76.60 | $74.18 | $75.98 | $49.23 | 544,344 |
| 2020-08-13 | $75.25 | $76.04 | $74.80 | $75.08 | $48.65 | 526,119 |
| 2020-08-12 | $77.14 | $77.82 | $75.09 | $76.31 | $49.45 | 810,051 |
| 2020-08-11 | $77.39 | $78.43 | $75.75 | $75.89 | $49.18 | 1,067,890 |
| 2020-08-10 | $74.92 | $76.47 | $74.45 | $75.96 | $49.22 | 872,739 |
| 2020-08-07 | $71.38 | $74.92 | $71.38 | $74.78 | $48.46 | 1,539,177 |
| 2020-08-06 | $71.94 | $72.39 | $71.17 | $71.95 | $46.62 | 741,069 |
| 2020-08-05 | $71.67 | $72.42 | $71.33 | $72.17 | $46.77 | 858,285 |
| 2020-08-04 | $71.07 | $71.67 | $69.82 | $70.93 | $45.96 | 806,593 |
| 2020-08-03 | $69.94 | $72.27 | $69.46 | $71.45 | $46.30 | 1,004,277 |
| 2020-07-31 | $69.24 | $69.99 | $68.21 | $69.48 | $45.02 | 1,104,828 |
| 2020-07-30 | $70.01 | $70.01 | $68.01 | $69.08 | $44.76 | 1,954,161 |
| 2020-07-29 | $70.14 | $71.51 | $69.74 | $71.51 | $46.34 | 1,037,659 |
| 2020-07-28 | $70.70 | $71.42 | $69.71 | $70.02 | $45.37 | 934,390 |
| 2020-07-27 | $72.00 | $72.04 | $70.17 | $71.20 | $46.14 | 874,876 |
| 2020-07-24 | $72.41 | $73.09 | $71.57 | $72.12 | $46.73 | 892,041 |
| 2020-07-23 | $71.69 | $73.29 | $71.69 | $72.24 | $46.81 | 1,432,072 |
| 2020-07-22 | $72.21 | $73.49 | $71.87 | $72.43 | $46.93 | 1,069,650 |
| 2020-07-21 | $70.60 | $73.12 | $70.60 | $73.02 | $47.32 | 696,036 |
| 2020-07-20 | $70.31 | $70.97 | $69.86 | $70.31 | $45.56 | 717,192 |
| 2020-07-17 | $72.92 | $72.92 | $70.83 | $70.85 | $45.91 | 1,259,166 |
| 2020-07-16 | $71.39 | $73.96 | $70.81 | $72.75 | $47.14 | 1,078,986 |
| 2020-07-15 | $71.25 | $72.73 | $70.16 | $72.14 | $46.75 | 975,621 |
| 2020-07-14 | $68.92 | $69.51 | $67.53 | $69.05 | $44.74 | 773,778 |
| 2020-07-13 | $70.13 | $70.33 | $68.79 | $69.01 | $44.72 | 837,613 |
| 2020-07-10 | $65.81 | $68.96 | $65.81 | $68.94 | $44.67 | 871,141 |
| 2020-07-09 | $67.61 | $68.01 | $64.98 | $65.60 | $42.51 | 723,172 |
| 2020-07-08 | $66.66 | $68.06 | $66.43 | $67.98 | $44.05 | 797,874 |
| 2020-07-07 | $68.40 | $68.46 | $66.71 | $67.02 | $43.43 | 962,979 |
| 2020-07-06 | $69.30 | $70.98 | $68.77 | $69.19 | $44.83 | 1,225,882 |
| 2020-07-02 | $68.72 | $69.56 | $67.30 | $67.53 | $43.76 | 852,072 |
| 2020-07-01 | $69.47 | $69.76 | $66.99 | $67.10 | $43.48 | 896,526 |
| 2020-06-30 | $67.72 | $69.38 | $67.43 | $68.83 | $44.60 | 1,551,079 |
| 2020-06-29 | $67.29 | $68.86 | $66.58 | $68.40 | $44.09 | 941,871 |
| 2020-06-26 | $69.04 | $69.31 | $65.91 | $66.40 | $42.80 | 2,692,755 |
| 2020-06-25 | $68.00 | $70.17 | $67.63 | $70.07 | $45.16 | 1,264,240 |
| 2020-06-24 | $70.64 | $70.78 | $68.19 | $68.41 | $44.09 | 1,111,836 |
| 2020-06-23 | $73.35 | $73.80 | $71.81 | $71.90 | $46.34 | 1,405,006 |
| 2020-06-22 | $73.00 | $73.30 | $71.45 | $71.93 | $46.36 | 2,210,634 |
| 2020-06-19 | $73.84 | $73.84 | $71.14 | $73.66 | $47.48 | 3,052,558 |
| 2020-06-18 | $71.55 | $73.78 | $71.26 | $72.24 | $46.56 | 737,592 |
| 2020-06-17 | $73.80 | $74.01 | $71.82 | $72.35 | $46.63 | 900,102 |
| 2020-06-16 | $76.60 | $76.60 | $71.88 | $73.49 | $47.37 | 1,214,385 |
| 2020-06-15 | $68.36 | $73.54 | $68.15 | $72.86 | $46.96 | 1,295,473 |
| 2020-06-12 | $73.80 | $73.80 | $69.19 | $71.60 | $46.15 | 1,274,007 |
| 2020-06-11 | $72.08 | $73.99 | $70.11 | $70.26 | $45.28 | 1,378,282 |
| 2020-06-10 | $81.47 | $81.64 | $75.73 | $76.37 | $49.22 | 1,341,160 |
| 2020-06-09 | $80.00 | $82.31 | $79.01 | $81.66 | $52.63 | 1,653,655 |
| 2020-06-08 | $82.74 | $83.45 | $80.83 | $81.04 | $52.23 | 2,420,781 |
| 2020-06-05 | $85.00 | $85.82 | $81.22 | $81.34 | $52.43 | 3,576,175 |
| 2020-06-04 | $76.85 | $79.27 | $76.18 | $79.27 | $51.09 | 2,743,150 |
| 2020-06-03 | $75.33 | $77.37 | $74.50 | $77.23 | $49.78 | 2,290,635 |
| 2020-06-02 | $72.29 | $73.64 | $71.98 | $73.00 | $47.05 | 1,560,538 |
| 2020-06-01 | $69.80 | $71.62 | $69.36 | $71.19 | $45.88 | 1,580,406 |
| 2020-05-29 | $69.74 | $70.51 | $68.48 | $69.28 | $44.65 | 1,022,778 |
| 2020-05-28 | $74.19 | $74.43 | $70.42 | $70.69 | $45.56 | 934,485 |
| 2020-05-27 | $73.14 | $73.80 | $71.19 | $72.98 | $47.04 | 1,593,153 |
| 2020-05-26 | $68.44 | $71.27 | $67.36 | $70.34 | $45.34 | 1,588,203 |
| 2020-05-22 | $64.78 | $65.92 | $63.91 | $65.21 | $42.03 | 1,292,212 |
| 2020-05-21 | $65.45 | $65.74 | $64.54 | $64.78 | $41.75 | 1,538,235 |
| 2020-05-20 | $63.95 | $66.52 | $63.95 | $65.81 | $42.42 | 1,537,524 |
| 2020-05-19 | $64.48 | $65.55 | $62.77 | $62.86 | $40.52 | 1,330,587 |
| 2020-05-18 | $62.35 | $65.69 | $62.35 | $64.96 | $41.87 | 1,862,779 |
| 2020-05-15 | $61.20 | $62.60 | $60.07 | $61.04 | $39.34 | 4,223,128 |
| 2020-05-14 | $57.88 | $62.19 | $56.56 | $62.02 | $39.97 | 1,834,036 |
| 2020-05-13 | $62.85 | $63.46 | $58.87 | $59.37 | $38.27 | 1,352,493 |
| 2020-05-12 | $67.14 | $67.19 | $63.13 | $63.22 | $40.75 | 1,283,020 |
| 2020-05-11 | $65.73 | $67.34 | $64.84 | $66.61 | $42.93 | 1,213,455 |
| 2020-05-08 | $65.96 | $67.07 | $65.12 | $66.83 | $43.07 | 1,324,878 |
| 2020-05-07 | $63.40 | $66.47 | $63.20 | $64.43 | $41.53 | 1,146,244 |
| 2020-05-06 | $63.62 | $63.76 | $62.28 | $62.51 | $40.29 | 1,145,661 |
| 2020-05-05 | $63.59 | $64.87 | $62.52 | $62.77 | $40.46 | 1,318,117 |
| 2020-05-04 | $62.25 | $62.74 | $61.10 | $62.52 | $40.30 | 912,987 |
| 2020-05-01 | $63.67 | $64.57 | $62.66 | $63.18 | $40.72 | 1,660,387 |
| 2020-04-30 | $68.13 | $70.00 | $65.04 | $65.92 | $42.49 | 3,254,155 |
| 2020-04-29 | $71.07 | $72.07 | $69.51 | $71.47 | $46.06 | 1,326,912 |
| 2020-04-28 | $68.39 | $70.72 | $67.03 | $68.15 | $43.92 | 1,593,376 |
| 2020-04-27 | $62.30 | $66.27 | $62.30 | $65.81 | $42.42 | 1,252,719 |
| 2020-04-24 | $62.11 | $62.60 | $60.62 | $61.55 | $39.67 | 1,117,888 |
| 2020-04-23 | $61.93 | $63.15 | $61.11 | $61.35 | $39.54 | 995,637 |
| 2020-04-22 | $62.68 | $63.05 | $61.84 | $62.14 | $40.05 | 1,574,437 |
| 2020-04-21 | $60.47 | $61.70 | $59.93 | $61.28 | $39.50 | 1,303,417 |
| 2020-04-20 | $62.23 | $63.93 | $61.39 | $62.36 | $40.19 | 1,339,207 |
| 2020-04-17 | $62.99 | $64.75 | $62.25 | $63.67 | $41.04 | 4,236,360 |
| 2020-04-16 | $62.29 | $62.61 | $59.15 | $60.65 | $39.09 | 1,932,127 |
| 2020-04-15 | $64.12 | $64.45 | $62.41 | $62.68 | $40.40 | 2,010,450 |
| 2020-04-14 | $69.01 | $69.26 | $65.30 | $67.00 | $43.18 | 1,470,349 |
| 2020-04-13 | $68.72 | $68.93 | $66.76 | $67.43 | $43.46 | 1,185,075 |
| 2020-04-09 | $68.01 | $70.21 | $67.61 | $69.44 | $44.76 | 2,409,796 |
| 2020-04-08 | $64.87 | $67.26 | $63.44 | $66.60 | $42.93 | 1,199,041 |
| 2020-04-07 | $67.64 | $67.67 | $63.60 | $63.91 | $41.19 | 1,699,590 |
| 2020-04-06 | $60.77 | $64.85 | $60.20 | $64.21 | $41.39 | 1,627,719 |
| 2020-04-03 | $59.54 | $60.67 | $57.07 | $57.53 | $37.08 | 1,546,495 |
| 2020-04-02 | $58.46 | $61.97 | $58.07 | $59.98 | $38.66 | 1,693,254 |
| 2020-04-01 | $59.59 | $59.95 | $57.05 | $58.98 | $38.01 | 2,097,192 |
| 2020-03-31 | $63.49 | $65.03 | $62.28 | $63.20 | $40.73 | 1,879,761 |
| 2020-03-30 | $61.42 | $64.73 | $60.01 | $64.40 | $41.27 | 1,904,460 |
| 2020-03-27 | $61.50 | $63.55 | $60.04 | $61.65 | $39.50 | 1,373,181 |
| 2020-03-26 | $61.22 | $65.58 | $60.10 | $64.67 | $41.44 | 2,172,789 |
| 2020-03-25 | $58.73 | $65.34 | $56.88 | $60.78 | $38.95 | 2,202,939 |
| 2020-03-24 | $57.60 | $60.67 | $54.76 | $59.42 | $38.07 | 2,107,569 |
| 2020-03-23 | $60.61 | $60.80 | $54.21 | $55.10 | $35.31 | 2,672,559 |
| 2020-03-20 | $66.27 | $68.64 | $61.12 | $61.42 | $39.36 | 3,191,626 |
| 2020-03-19 | $70.74 | $73.11 | $66.06 | $66.86 | $42.84 | 2,804,329 |
| 2020-03-18 | $70.50 | $75.59 | $66.05 | $71.92 | $46.08 | 4,989,582 |
| 2020-03-17 | $68.39 | $76.53 | $66.20 | $76.52 | $49.03 | 3,939,105 |
| 2020-03-16 | $59.94 | $70.72 | $59.94 | $66.60 | $42.68 | 3,875,844 |
| 2020-03-13 | $65.65 | $72.52 | $64.00 | $72.33 | $46.35 | 4,339,386 |
| 2020-03-12 | $62.35 | $63.68 | $58.79 | $60.81 | $38.97 | 3,100,644 |
| 2020-03-11 | $69.75 | $70.32 | $65.74 | $67.46 | $43.23 | 2,695,182 |
| 2020-03-10 | $68.07 | $72.42 | $65.19 | $72.06 | $46.17 | 3,345,592 |
| 2020-03-09 | $66.19 | $68.23 | $60.05 | $65.07 | $41.70 | 3,436,119 |
| 2020-03-06 | $71.51 | $74.21 | $70.25 | $73.60 | $47.16 | 3,776,766 |
| 2020-03-05 | $77.16 | $77.62 | $73.83 | $74.69 | $47.86 | 3,391,963 |
| 2020-03-04 | $79.68 | $79.82 | $75.93 | $79.79 | $51.13 | 4,715,463 |
| 2020-03-03 | $86.70 | $88.30 | $79.96 | $80.23 | $51.41 | 3,366,267 |
| 2020-03-02 | $84.17 | $87.18 | $82.59 | $87.14 | $55.84 | 2,564,338 |
| 2020-02-28 | $83.08 | $86.17 | $81.55 | $83.63 | $53.59 | 2,887,981 |
| 2020-02-27 | $87.75 | $89.99 | $86.06 | $86.18 | $55.22 | 2,116,780 |
| 2020-02-26 | $91.61 | $92.78 | $90.03 | $90.03 | $57.69 | 2,042,281 |
| 2020-02-25 | $94.15 | $94.15 | $90.88 | $90.94 | $58.27 | 2,093,628 |
| 2020-02-24 | $94.28 | $94.85 | $92.44 | $93.75 | $60.07 | 1,872,036 |
| 2020-02-21 | $100.34 | $100.75 | $97.13 | $97.61 | $62.55 | 1,776,927 |
| 2020-02-20 | $101.22 | $102.45 | $100.34 | $101.26 | $64.88 | 1,533,333 |
| 2020-02-19 | $99.80 | $101.45 | $99.49 | $101.26 | $64.88 | 1,679,101 |
| 2020-02-18 | $98.62 | $99.47 | $98.32 | $99.43 | $63.71 | 1,761,990 |
| 2020-02-14 | $98.49 | $99.51 | $98.41 | $98.95 | $63.40 | 1,677,103 |
| 2020-02-13 | $96.71 | $98.77 | $96.20 | $98.76 | $63.28 | 2,039,952 |
| 2020-02-12 | $97.25 | $97.74 | $96.59 | $97.26 | $62.32 | 813,639 |
| 2020-02-11 | $94.83 | $96.69 | $94.77 | $96.50 | $61.83 | 1,005,393 |
| 2020-02-10 | $93.56 | $94.25 | $93.19 | $94.23 | $60.38 | 848,437 |
| 2020-02-07 | $93.64 | $94.36 | $93.16 | $94.05 | $60.27 | 721,887 |
| 2020-02-06 | $96.71 | $96.71 | $94.05 | $94.41 | $60.50 | 776,296 |
| 2020-02-05 | $95.47 | $96.44 | $95.23 | $95.87 | $61.43 | 1,532,778 |
| 2020-02-04 | $93.58 | $94.74 | $93.42 | $94.14 | $60.32 | 1,022,031 |
| 2020-02-03 | $91.94 | $93.04 | $91.80 | $91.96 | $58.93 | 1,404,541 |
| 2020-01-31 | $91.94 | $92.12 | $90.12 | $91.43 | $58.59 | 1,584,333 |
| 2020-01-30 | $89.58 | $92.88 | $89.58 | $92.84 | $59.49 | 1,037,328 |
| 2020-01-29 | $91.41 | $91.57 | $90.42 | $90.44 | $57.95 | 960,640 |
| 2020-01-28 | $90.29 | $91.17 | $89.74 | $90.92 | $58.26 | 1,454,965 |
| 2020-01-27 | $88.40 | $90.25 | $88.36 | $89.55 | $57.38 | 1,413,267 |
| 2020-01-24 | $91.00 | $91.58 | $89.88 | $90.42 | $57.94 | 2,362,002 |
| 2020-01-23 | $92.26 | $92.26 | $89.25 | $91.24 | $58.46 | 4,085,392 |
| 2020-01-22 | $96.49 | $97.66 | $96.49 | $97.24 | $62.31 | 1,897,387 |
| 2020-01-21 | $95.50 | $97.19 | $95.38 | $96.64 | $61.92 | 2,206,810 |
| 2020-01-17 | $95.76 | $96.50 | $95.46 | $96.27 | $61.69 | 3,461,019 |
| 2020-01-16 | $94.25 | $95.78 | $94.25 | $95.38 | $61.12 | 1,875,136 |
| 2020-01-15 | $93.18 | $94.15 | $92.95 | $93.57 | $59.96 | 1,580,901 |
| 2020-01-14 | $93.89 | $94.52 | $93.54 | $93.95 | $60.20 | 1,658,968 |
| 2020-01-13 | $93.33 | $94.10 | $92.90 | $93.84 | $60.13 | 1,386,274 |
| 2020-01-10 | $92.87 | $93.00 | $92.28 | $92.88 | $59.52 | 1,082,323 |
| 2020-01-09 | $92.49 | $93.02 | $92.20 | $92.85 | $59.50 | 1,030,908 |
| 2020-01-08 | $89.95 | $91.74 | $89.69 | $91.55 | $58.66 | 1,513,723 |
| 2020-01-07 | $88.86 | $90.28 | $88.79 | $89.80 | $57.54 | 1,007,643 |
| 2020-01-06 | $88.36 | $89.09 | $87.82 | $88.86 | $56.94 | 827,029 |
| 2020-01-03 | $89.34 | $89.57 | $88.55 | $89.22 | $57.17 | 830,436 |
| 2020-01-02 | $90.03 | $90.79 | $89.27 | $90.78 | $58.17 | 1,137,588 |
| 2019-12-31 | $89.59 | $90.10 | $89.21 | $89.46 | $57.32 | 691,162 |
| 2019-12-30 | $90.78 | $90.79 | $89.80 | $90.07 | $57.48 | 565,809 |
| 2019-12-27 | $90.79 | $90.80 | $90.14 | $90.30 | $57.62 | 405,447 |
| 2019-12-26 | $90.32 | $90.79 | $90.32 | $90.71 | $57.89 | 325,533 |
| 2019-12-24 | $90.63 | $90.63 | $89.95 | $90.21 | $57.57 | 181,348 |
| 2019-12-23 | $90.68 | $90.74 | $89.96 | $90.44 | $57.71 | 601,180 |
| 2019-12-20 | $91.73 | $91.73 | $90.52 | $90.59 | $57.81 | 1,396,621 |
| 2019-12-19 | $90.68 | $91.12 | $90.44 | $91.05 | $58.10 | 866,761 |
| 2019-12-18 | $91.52 | $91.52 | $90.36 | $90.99 | $58.06 | 1,012,146 |
| 2019-12-17 | $90.95 | $91.54 | $90.64 | $91.32 | $58.27 | 831,564 |
| 2019-12-16 | $91.72 | $91.84 | $90.96 | $91.05 | $58.10 | 1,065,516 |
| 2019-12-13 | $91.11 | $91.79 | $90.41 | $90.88 | $57.99 | 937,515 |
| 2019-12-12 | $89.70 | $91.49 | $89.15 | $91.00 | $58.07 | 1,270,600 |
| 2019-12-11 | $89.46 | $89.78 | $89.14 | $89.33 | $57.00 | 961,725 |
| 2019-12-10 | $89.24 | $90.00 | $88.99 | $89.48 | $57.10 | 663,234 |
| 2019-12-09 | $89.96 | $90.45 | $89.47 | $89.47 | $57.09 | 646,141 |
| 2019-12-06 | $91.11 | $91.29 | $90.51 | $90.55 | $57.78 | 1,135,278 |
| 2019-12-05 | $89.49 | $90.07 | $89.30 | $89.91 | $57.37 | 1,036,498 |
| 2019-12-04 | $88.13 | $89.37 | $88.05 | $88.79 | $56.66 | 943,404 |
| 2019-12-03 | $87.21 | $88.27 | $86.20 | $88.00 | $56.16 | 1,521,247 |
| 2019-12-02 | $90.00 | $90.16 | $88.12 | $88.26 | $56.32 | 1,021,419 |
| 2019-11-29 | $90.17 | $90.20 | $89.44 | $89.82 | $57.32 | 610,420 |
| 2019-11-27 | $90.00 | $90.52 | $89.67 | $90.48 | $57.74 | 767,194 |
| 2019-11-26 | $89.35 | $89.67 | $88.74 | $89.52 | $57.13 | 1,282,765 |
| 2019-11-25 | $88.81 | $89.70 | $88.28 | $89.56 | $57.15 | 1,134,301 |
| 2019-11-22 | $88.34 | $89.07 | $88.00 | $88.41 | $56.42 | 803,419 |
| 2019-11-21 | $89.37 | $89.54 | $87.92 | $88.15 | $56.25 | 1,067,947 |
| 2019-11-20 | $88.61 | $89.16 | $88.00 | $88.97 | $56.78 | 899,038 |
| 2019-11-19 | $89.61 | $89.90 | $88.75 | $89.25 | $56.95 | 766,342 |
| 2019-11-18 | $89.10 | $89.63 | $88.29 | $89.44 | $57.07 | 825,045 |
| 2019-11-15 | $89.42 | $90.13 | $89.11 | $89.40 | $57.05 | 1,157,337 |
| 2019-11-14 | $87.90 | $88.93 | $87.90 | $88.93 | $56.75 | 721,998 |
| 2019-11-13 | $88.77 | $89.03 | $87.81 | $88.34 | $56.37 | 791,676 |
| 2019-11-12 | $89.18 | $89.79 | $88.73 | $89.62 | $57.19 | 637,021 |
| 2019-11-11 | $88.48 | $89.39 | $88.35 | $89.10 | $56.86 | 752,878 |
| 2019-11-08 | $88.73 | $89.59 | $88.15 | $89.29 | $56.98 | 622,749 |
| 2019-11-07 | $89.23 | $89.91 | $88.94 | $89.06 | $56.83 | 939,352 |
| 2019-11-06 | $87.86 | $88.63 | $87.77 | $88.33 | $56.37 | 1,048,836 |
| 2019-11-05 | $87.70 | $88.31 | $87.68 | $88.12 | $56.23 | 1,070,293 |
| 2019-11-04 | $86.07 | $87.51 | $85.71 | $87.10 | $55.58 | 956,271 |
| 2019-11-01 | $84.42 | $85.62 | $84.32 | $85.18 | $54.36 | 708,031 |
| 2019-10-31 | $84.80 | $85.15 | $82.90 | $83.49 | $53.28 | 1,045,669 |
| 2019-10-30 | $84.53 | $85.61 | $84.28 | $85.23 | $54.39 | 1,439,473 |
| 2019-10-29 | $84.48 | $85.06 | $84.26 | $84.85 | $54.15 | 1,849,605 |
| 2019-10-28 | $85.37 | $86.15 | $84.49 | $84.80 | $54.11 | 1,699,476 |
| 2019-10-25 | $83.19 | $84.95 | $82.96 | $84.48 | $53.91 | 1,427,245 |
| 2019-10-24 | $88.11 | $88.11 | $82.31 | $83.93 | $53.56 | 2,334,726 |
| 2019-10-23 | $82.79 | $84.01 | $82.24 | $83.91 | $53.55 | 1,682,032 |
| 2019-10-22 | $84.11 | $84.31 | $83.04 | $83.10 | $53.03 | 1,812,504 |
| 2019-10-21 | $83.00 | $84.67 | $83.00 | $84.13 | $53.69 | 1,627,606 |
| 2019-10-18 | $82.13 | $82.88 | $81.91 | $82.69 | $52.77 | 2,509,801 |
| 2019-10-17 | $82.37 | $82.88 | $81.83 | $82.44 | $52.61 | 1,240,135 |
| 2019-10-16 | $82.68 | $83.21 | $81.66 | $81.70 | $52.14 | 1,229,941 |
| 2019-10-15 | $81.26 | $82.92 | $80.52 | $82.80 | $52.84 | 1,398,975 |
| 2019-10-14 | $79.95 | $80.92 | $79.37 | $80.86 | $51.60 | 2,872,993 |
| 2019-10-11 | $80.01 | $81.36 | $80.00 | $80.58 | $51.42 | 1,189,774 |
| 2019-10-10 | $78.12 | $79.05 | $78.12 | $78.35 | $50.00 | 1,233,480 |
| 2019-10-09 | $77.48 | $78.05 | $77.06 | $77.57 | $49.50 | 1,163,679 |
| 2019-10-08 | $77.03 | $77.33 | $76.33 | $76.44 | $48.78 | 1,429,012 |
| 2019-10-07 | $78.22 | $78.84 | $77.76 | $78.13 | $49.86 | 1,398,396 |
| 2019-10-04 | $77.63 | $78.71 | $77.63 | $78.62 | $50.17 | 1,161,946 |
| 2019-10-03 | $77.82 | $78.30 | $75.44 | $77.63 | $49.54 | 2,505,136 |
| 2019-10-02 | $78.27 | $78.90 | $77.26 | $78.20 | $49.90 | 2,760,766 |
| 2019-10-01 | $81.74 | $82.09 | $78.33 | $79.40 | $50.67 | 2,498,143 |
| 2019-09-30 | $83.80 | $83.80 | $82.26 | $82.46 | $52.62 | 1,316,140 |
| 2019-09-27 | $85.20 | $85.57 | $83.19 | $83.87 | $53.30 | 2,147,826 |
| 2019-09-26 | $84.64 | $85.18 | $83.88 | $84.67 | $53.81 | 1,079,118 |
| 2019-09-25 | $83.88 | $85.00 | $83.58 | $84.79 | $53.89 | 1,168,389 |
| 2019-09-24 | $84.47 | $84.73 | $82.67 | $83.81 | $53.26 | 1,541,655 |
| 2019-09-23 | $83.42 | $84.75 | $83.02 | $84.29 | $53.57 | 888,700 |
| 2019-09-20 | $85.36 | $85.59 | $84.12 | $84.20 | $53.51 | 2,173,209 |
| 2019-09-19 | $85.32 | $85.59 | $84.49 | $85.16 | $54.12 | 1,437,888 |
| 2019-09-18 | $85.91 | $86.13 | $84.71 | $85.86 | $54.57 | 1,100,895 |
| 2019-09-17 | $86.78 | $87.07 | $85.95 | $86.35 | $54.88 | 1,238,454 |
| 2019-09-16 | $86.10 | $87.40 | $85.88 | $87.35 | $55.51 | 1,583,515 |
| 2019-09-13 | $87.28 | $87.90 | $86.85 | $87.11 | $55.36 | 1,537,233 |
| 2019-09-12 | $85.09 | $86.82 | $84.65 | $86.41 | $54.91 | 1,493,427 |
| 2019-09-11 | $84.37 | $85.81 | $82.48 | $85.78 | $54.51 | 1,056,235 |
| 2019-09-10 | $82.75 | $84.34 | $82.41 | $84.29 | $53.57 | 1,343,062 |
| 2019-09-09 | $81.22 | $82.65 | $81.10 | $82.27 | $52.28 | 1,403,403 |
| 2019-09-06 | $80.19 | $80.99 | $79.55 | $80.56 | $51.20 | 1,034,461 |
| 2019-09-05 | $79.73 | $80.95 | $79.62 | $79.95 | $50.81 | 929,323 |
| 2019-09-04 | $77.71 | $78.08 | $77.40 | $78.03 | $49.59 | 816,091 |
| 2019-09-03 | $77.72 | $77.80 | $76.19 | $76.92 | $48.88 | 1,155,925 |
| 2019-08-30 | $78.98 | $79.27 | $78.18 | $78.51 | $49.89 | 797,827 |
| 2019-08-29 | $77.18 | $78.49 | $77.18 | $78.28 | $49.75 | 777,778 |
| 2019-08-28 | $75.06 | $76.33 | $74.87 | $76.24 | $48.45 | 1,114,465 |
| 2019-08-27 | $76.89 | $77.19 | $75.38 | $75.66 | $48.08 | 1,258,618 |
| 2019-08-26 | $77.17 | $77.34 | $76.04 | $76.55 | $48.65 | 885,549 |
| 2019-08-23 | $78.03 | $78.62 | $75.78 | $76.20 | $48.43 | 1,389,895 |
| 2019-08-22 | $78.20 | $79.21 | $77.90 | $78.56 | $49.93 | 2,222,731 |
| 2019-08-21 | $77.19 | $77.80 | $76.97 | $77.66 | $49.35 | 1,223,065 |
| 2019-08-20 | $76.64 | $77.05 | $76.00 | $76.63 | $48.70 | 1,382,167 |
| 2019-08-19 | $77.14 | $77.38 | $76.08 | $76.93 | $48.89 | 1,119,990 |
| 2019-08-16 | $74.49 | $76.23 | $74.28 | $75.75 | $48.14 | 1,076,334 |
| 2019-08-15 | $73.72 | $74.10 | $73.23 | $73.75 | $46.87 | 1,432,218 |
| 2019-08-14 | $73.94 | $74.83 | $72.94 | $73.31 | $46.59 | 2,071,380 |
| 2019-08-13 | $74.70 | $77.17 | $74.06 | $75.96 | $48.27 | 917,727 |
| 2019-08-12 | $75.64 | $76.11 | $74.43 | $74.56 | $47.38 | 1,854,259 |
| 2019-08-09 | $76.60 | $77.51 | $75.93 | $76.73 | $48.76 | 1,423,645 |
| 2019-08-08 | $76.73 | $77.87 | $76.25 | $77.10 | $49.00 | 1,046,245 |
| 2019-08-07 | $74.65 | $76.37 | $73.50 | $75.98 | $48.29 | 1,820,877 |
| 2019-08-06 | $75.77 | $76.82 | $74.61 | $76.60 | $48.68 | 1,294,753 |
| 2019-08-05 | $75.85 | $76.64 | $74.27 | $75.01 | $47.67 | 2,303,329 |
| 2019-08-02 | $77.90 | $78.31 | $76.56 | $77.75 | $49.41 | 1,755,699 |
| 2019-08-01 | $80.45 | $81.10 | $77.58 | $78.30 | $49.76 | 1,668,276 |
| 2019-07-31 | $81.82 | $81.84 | $80.08 | $80.67 | $51.27 | 1,520,196 |
| 2019-07-30 | $81.81 | $81.81 | $80.83 | $81.78 | $51.97 | 1,400,748 |
| 2019-07-29 | $84.52 | $84.58 | $81.78 | $81.86 | $52.02 | 1,424,925 |
| 2019-07-26 | $83.10 | $84.94 | $83.04 | $84.83 | $53.91 | 1,384,245 |
| 2019-07-25 | $86.36 | $86.36 | $81.77 | $83.02 | $52.76 | 3,424,540 |
| 2019-07-24 | $85.29 | $87.17 | $85.23 | $86.60 | $55.04 | 1,946,983 |
| 2019-07-23 | $85.28 | $86.06 | $85.22 | $85.88 | $54.58 | 1,178,505 |
| 2019-07-22 | $84.73 | $85.30 | $84.26 | $84.83 | $53.91 | 908,149 |
| 2019-07-19 | $84.54 | $85.43 | $84.28 | $84.82 | $53.90 | 1,148,058 |
| 2019-07-18 | $83.68 | $84.96 | $83.33 | $84.32 | $53.59 | 1,375,129 |
| 2019-07-17 | $85.52 | $85.61 | $83.17 | $83.68 | $53.18 | 1,483,266 |
| 2019-07-16 | $85.96 | $86.75 | $85.22 | $85.87 | $54.57 | 1,084,470 |
| 2019-07-15 | $86.27 | $86.31 | $85.04 | $85.56 | $54.37 | 1,957,716 |
| 2019-07-12 | $85.59 | $86.20 | $85.23 | $86.10 | $54.72 | 814,957 |
| 2019-07-11 | $85.14 | $85.67 | $84.60 | $85.38 | $54.26 | 1,148,001 |
| 2019-07-10 | $85.07 | $85.36 | $84.30 | $84.86 | $53.93 | 1,247,820 |
| 2019-07-09 | $83.09 | $85.17 | $82.90 | $85.03 | $54.04 | 1,309,093 |
| 2019-07-08 | $84.66 | $84.88 | $83.46 | $83.66 | $53.17 | 1,458,778 |
| 2019-07-05 | $85.10 | $85.81 | $84.82 | $85.61 | $54.41 | 704,733 |
| 2019-07-03 | $84.95 | $85.01 | $84.11 | $84.41 | $53.64 | 813,064 |
| 2019-07-02 | $85.50 | $85.50 | $83.96 | $84.56 | $53.74 | 1,026,333 |
| 2019-07-01 | $85.65 | $86.37 | $85.42 | $85.99 | $54.65 | 1,711,279 |
| 2019-06-28 | $82.99 | $84.55 | $82.82 | $84.55 | $53.73 | 2,077,074 |
| 2019-06-27 | $81.37 | $82.64 | $80.92 | $82.50 | $52.22 | 1,737,885 |
| 2019-06-26 | $80.69 | $81.30 | $80.37 | $80.85 | $51.18 | 1,284,247 |
| 2019-06-25 | $80.09 | $80.63 | $79.52 | $80.15 | $50.73 | 1,846,095 |
| 2019-06-24 | $82.22 | $82.51 | $80.14 | $80.29 | $50.82 | 1,816,188 |
| 2019-06-21 | $80.98 | $82.42 | $80.80 | $82.36 | $52.13 | 3,137,392 |
| 2019-06-20 | $81.67 | $81.81 | $79.49 | $80.69 | $51.07 | 3,406,669 |
| 2019-06-19 | $83.43 | $83.70 | $81.10 | $81.13 | $51.35 | 1,546,029 |
| 2019-06-18 | $82.42 | $84.32 | $82.29 | $83.12 | $52.61 | 938,853 |
| 2019-06-17 | $82.88 | $83.23 | $82.11 | $82.24 | $52.06 | 716,611 |
| 2019-06-14 | $83.63 | $83.63 | $81.60 | $82.56 | $52.26 | 1,329,898 |
| 2019-06-13 | $83.30 | $83.68 | $83.11 | $83.57 | $52.90 | 923,214 |
| 2019-06-12 | $84.19 | $84.48 | $82.57 | $83.28 | $52.71 | 759,805 |
| 2019-06-11 | $85.58 | $85.78 | $84.16 | $84.23 | $53.32 | 788,341 |
| 2019-06-10 | $84.58 | $85.65 | $84.13 | $84.66 | $53.59 | 851,706 |
| 2019-06-07 | $84.86 | $84.88 | $83.54 | $83.75 | $53.01 | 1,502,047 |
| 2019-06-06 | $84.88 | $85.00 | $83.89 | $84.77 | $53.66 | 669,105 |
| 2019-06-05 | $85.13 | $85.47 | $83.91 | $84.69 | $53.61 | 1,300,162 |
| 2019-06-04 | $83.45 | $85.28 | $82.80 | $85.14 | $53.89 | 1,228,488 |
| 2019-06-03 | $82.48 | $83.57 | $81.76 | $82.06 | $51.94 | 1,511,449 |
| 2019-05-31 | $83.25 | $83.65 | $82.46 | $82.58 | $52.27 | 1,393,395 |
| 2019-05-30 | $85.51 | $86.02 | $83.84 | $84.50 | $53.49 | 759,439 |
| 2019-05-29 | $84.72 | $85.33 | $83.95 | $85.18 | $53.92 | 1,197,340 |
| 2019-05-28 | $86.49 | $86.80 | $85.12 | $85.24 | $53.95 | 1,680,450 |
| 2019-05-24 | $85.41 | $87.04 | $85.16 | $86.84 | $54.97 | 1,309,395 |
| 2019-05-23 | $83.98 | $85.54 | $83.90 | $84.73 | $53.63 | 2,469,772 |
| 2019-05-22 | $85.42 | $85.61 | $84.60 | $85.10 | $53.87 | 978,625 |
| 2019-05-21 | $85.18 | $85.92 | $85.04 | $85.78 | $54.30 | 896,260 |
| 2019-05-20 | $83.81 | $84.87 | $83.45 | $84.54 | $53.51 | 1,677,417 |
| 2019-05-17 | $82.94 | $84.82 | $82.67 | $84.00 | $53.17 | 1,222,731 |
| 2019-05-16 | $83.44 | $84.95 | $83.44 | $84.15 | $53.26 | 1,413,147 |
| 2019-05-15 | $83.50 | $84.00 | $82.47 | $83.32 | $52.74 | 769,276 |
| 2019-05-14 | $83.49 | $85.35 | $83.49 | $84.69 | $53.61 | 1,886,265 |
| 2019-05-13 | $85.92 | $85.92 | $83.26 | $83.40 | $52.79 | 1,539,796 |
| 2019-05-10 | $86.83 | $87.60 | $85.22 | $87.51 | $55.39 | 1,119,468 |
| 2019-05-09 | $86.53 | $87.26 | $85.57 | $87.26 | $55.23 | 1,832,122 |
| 2019-05-08 | $87.91 | $88.57 | $87.49 | $87.84 | $55.60 | 1,403,538 |
| 2019-05-07 | $89.70 | $90.09 | $87.66 | $88.04 | $55.73 | 1,569,076 |
| 2019-05-06 | $89.13 | $91.03 | $88.72 | $90.82 | $57.49 | 773,922 |
| 2019-05-03 | $90.33 | $91.18 | $90.12 | $91.09 | $57.66 | 799,273 |
| 2019-05-02 | $89.58 | $90.49 | $89.17 | $89.93 | $56.92 | 990,880 |
| 2019-05-01 | $91.56 | $92.00 | $89.36 | $89.50 | $56.65 | 1,572,351 |
| 2019-04-30 | $91.40 | $91.71 | $90.23 | $91.57 | $57.96 | 1,366,138 |
| 2019-04-29 | $90.11 | $91.70 | $90.11 | $91.59 | $57.97 | 1,292,493 |
| 2019-04-26 | $90.21 | $90.58 | $88.39 | $89.75 | $56.81 | 1,987,713 |
| 2019-04-25 | $88.94 | $90.34 | $87.56 | $90.21 | $57.10 | 1,833,967 |
| 2019-04-24 | $89.42 | $89.44 | $88.21 | $88.48 | $56.01 | 2,336,385 |
| 2019-04-23 | $88.78 | $89.73 | $87.95 | $89.53 | $56.67 | 1,706,805 |
| 2019-04-22 | $88.95 | $88.97 | $88.24 | $88.57 | $56.06 | 1,132,902 |
| 2019-04-18 | $88.72 | $89.39 | $88.03 | $89.19 | $56.45 | 2,460,187 |
| 2019-04-17 | $88.56 | $88.87 | $88.04 | $88.80 | $56.21 | 1,121,322 |
| 2019-04-16 | $87.67 | $88.81 | $87.49 | $88.55 | $56.05 | 1,554,402 |
| 2019-04-15 | $88.09 | $88.20 | $87.27 | $87.46 | $55.36 | 991,558 |
| 2019-04-12 | $87.80 | $88.54 | $86.99 | $87.80 | $55.57 | 1,204,671 |
| 2019-04-11 | $86.00 | $86.68 | $85.75 | $86.52 | $54.76 | 1,165,794 |
| 2019-04-10 | $85.03 | $85.64 | $84.38 | $85.61 | $54.19 | 900,474 |
| 2019-04-09 | $85.03 | $85.16 | $84.39 | $84.68 | $53.60 | 1,320,621 |
| 2019-04-08 | $85.00 | $85.54 | $84.84 | $85.50 | $54.12 | 1,232,101 |
| 2019-04-05 | $84.89 | $85.26 | $84.41 | $85.20 | $53.93 | 1,689,999 |
| 2019-04-04 | $83.96 | $84.98 | $83.60 | $84.42 | $53.44 | 896,646 |
| 2019-04-03 | $83.85 | $84.35 | $83.34 | $83.78 | $53.03 | 1,495,989 |
| 2019-04-02 | $83.05 | $83.31 | $82.12 | $83.01 | $52.54 | 1,219,597 |
| 2019-04-01 | $81.21 | $83.22 | $81.20 | $83.08 | $52.59 | 1,337,886 |
| 2019-03-29 | $80.53 | $80.73 | $79.97 | $80.41 | $50.90 | 2,003,212 |
| 2019-03-28 | $78.34 | $80.07 | $78.34 | $79.94 | $50.39 | 1,821,655 |
| 2019-03-27 | $78.10 | $78.52 | $77.73 | $78.50 | $49.48 | 1,549,297 |
| 2019-03-26 | $77.51 | $78.37 | $77.51 | $78.10 | $49.23 | 1,776,177 |
| 2019-03-25 | $76.84 | $77.61 | $76.49 | $77.01 | $48.54 | 2,048,451 |
| 2019-03-22 | $78.47 | $78.94 | $76.00 | $76.76 | $48.38 | 2,274,631 |
| 2019-03-21 | $79.16 | $80.04 | $78.48 | $79.41 | $50.05 | 1,584,052 |
| 2019-03-20 | $81.19 | $81.63 | $79.28 | $79.35 | $50.01 | 1,814,046 |
| 2019-03-19 | $83.21 | $83.21 | $81.32 | $81.53 | $51.39 | 1,550,914 |
| 2019-03-18 | $82.49 | $82.90 | $82.17 | $82.52 | $52.01 | 1,617,211 |
| 2019-03-15 | $81.83 | $82.61 | $81.75 | $81.89 | $51.62 | 2,266,801 |
| 2019-03-14 | $81.91 | $82.21 | $81.27 | $82.00 | $51.69 | 757,510 |
| 2019-03-13 | $81.60 | $82.26 | $81.14 | $81.91 | $51.63 | 768,939 |
| 2019-03-12 | $81.24 | $81.56 | $80.85 | $81.16 | $51.16 | 1,037,226 |
| 2019-03-11 | $81.15 | $81.44 | $80.31 | $81.00 | $51.05 | 1,448,839 |
| 2019-03-08 | $79.76 | $80.39 | $79.33 | $80.35 | $50.65 | 1,073,602 |
| 2019-03-07 | $82.21 | $82.21 | $79.97 | $80.46 | $50.71 | 1,663,914 |
| 2019-03-06 | $83.97 | $84.27 | $82.66 | $82.70 | $52.13 | 692,518 |
| 2019-03-05 | $83.77 | $83.91 | $82.62 | $83.70 | $52.76 | 777,426 |
| 2019-03-04 | $84.71 | $85.53 | $83.00 | $83.88 | $52.87 | 1,552,888 |
| 2019-03-01 | $83.48 | $84.69 | $83.37 | $84.46 | $53.24 | 1,080,654 |
| 2019-02-28 | $83.69 | $83.89 | $82.50 | $82.58 | $52.05 | 912,916 |
| 2019-02-27 | $83.42 | $84.01 | $83.17 | $83.82 | $52.83 | 962,562 |
| 2019-02-26 | $83.26 | $84.33 | $83.09 | $83.57 | $52.67 | 1,135,468 |
| 2019-02-25 | $84.14 | $84.82 | $83.54 | $83.58 | $52.68 | 1,377,991 |
| 2019-02-22 | $83.11 | $83.65 | $82.78 | $83.56 | $52.67 | 891,774 |
| 2019-02-21 | $82.83 | $82.92 | $81.86 | $82.91 | $52.26 | 1,363,294 |
| 2019-02-20 | $82.80 | $82.83 | $82.23 | $82.78 | $52.18 | 810,936 |
| 2019-02-19 | $81.77 | $83.25 | $81.58 | $82.93 | $52.27 | 1,417,326 |
| 2019-02-15 | $81.89 | $82.52 | $81.27 | $82.33 | $51.89 | 1,415,724 |
| 2019-02-14 | $81.14 | $81.69 | $80.07 | $81.17 | $51.16 | 1,533,631 |
| 2019-02-13 | $82.78 | $83.26 | $81.78 | $81.81 | $51.57 | 1,179,109 |
| 2019-02-12 | $80.69 | $82.81 | $80.65 | $82.01 | $51.69 | 1,390,332 |
| 2019-02-11 | $80.59 | $80.61 | $79.84 | $80.02 | $50.44 | 1,127,746 |
| 2019-02-08 | $80.13 | $80.59 | $78.78 | $80.43 | $50.70 | 955,173 |
| 2019-02-07 | $81.23 | $81.42 | $79.94 | $80.72 | $50.88 | 1,043,079 |
| 2019-02-06 | $81.78 | $82.26 | $81.40 | $81.66 | $51.47 | 836,764 |
| 2019-02-05 | $81.82 | $82.39 | $81.37 | $82.14 | $51.77 | 1,092,277 |
| 2019-02-04 | $81.34 | $81.99 | $80.81 | $81.81 | $51.57 | 1,054,459 |
| 2019-02-01 | $80.65 | $82.07 | $80.65 | $81.29 | $51.24 | 1,289,773 |
| 2019-01-31 | $80.17 | $80.75 | $79.54 | $80.50 | $50.74 | 1,258,861 |
| 2019-01-30 | $81.10 | $81.11 | $80.01 | $80.81 | $50.94 | 1,406,713 |
| 2019-01-29 | $81.46 | $81.65 | $80.86 | $80.94 | $51.02 | 843,783 |
| 2019-01-28 | $80.38 | $81.49 | $80.20 | $81.30 | $51.24 | 924,895 |
| 2019-01-25 | $81.25 | $81.90 | $80.56 | $81.06 | $51.09 | 1,662,957 |
| 2019-01-24 | $79.64 | $81.10 | $78.90 | $80.42 | $50.69 | 1,957,447 |
| 2019-01-23 | $80.00 | $80.52 | $78.91 | $79.95 | $50.39 | 2,921,091 |
| 2019-01-22 | $80.36 | $80.88 | $79.31 | $79.70 | $50.24 | 1,834,182 |
| 2019-01-18 | $80.56 | $81.63 | $79.63 | $81.26 | $51.22 | 1,772,313 |
| 2019-01-17 | $79.30 | $80.78 | $79.11 | $79.85 | $50.33 | 2,218,023 |
| 2019-01-16 | $78.41 | $80.41 | $78.27 | $79.97 | $50.41 | 1,775,344 |
| 2019-01-15 | $77.18 | $77.58 | $76.17 | $77.55 | $48.88 | 2,325,723 |
| 2019-01-14 | $76.42 | $78.10 | $76.13 | $77.51 | $48.86 | 2,146,882 |
| 2019-01-11 | $76.18 | $77.36 | $75.47 | $77.25 | $48.69 | 745,005 |
| 2019-01-10 | $76.10 | $77.09 | $75.82 | $76.54 | $48.24 | 1,182,988 |
| 2019-01-09 | $75.77 | $76.83 | $75.38 | $76.71 | $48.35 | 1,364,620 |
| 2019-01-08 | $75.54 | $75.77 | $74.56 | $75.33 | $47.48 | 2,000,029 |
| 2019-01-07 | $74.17 | $75.56 | $73.62 | $74.79 | $47.14 | 1,321,831 |
| 2019-01-04 | $72.78 | $74.68 | $72.14 | $74.44 | $46.92 | 1,811,616 |
| 2019-01-03 | $73.60 | $73.65 | $71.39 | $71.54 | $45.09 | 1,967,842 |
| 2019-01-02 | $72.93 | $75.02 | $72.93 | $74.04 | $46.67 | 1,968,481 |
| 2018-12-31 | $74.26 | $74.86 | $73.37 | $74.41 | $46.69 | 972,415 |
| 2018-12-28 | $74.72 | $75.18 | $73.45 | $73.77 | $46.29 | 1,369,977 |
| 2018-12-27 | $72.13 | $74.41 | $71.89 | $74.41 | $46.69 | 1,475,181 |
| 2018-12-26 | $69.86 | $73.64 | $69.11 | $73.62 | $46.19 | 1,551,448 |
| 2018-12-24 | $69.62 | $71.38 | $69.52 | $69.71 | $43.74 | 907,987 |
| 2018-12-21 | $70.81 | $73.06 | $70.36 | $70.41 | $44.18 | 3,471,783 |
| 2018-12-20 | $71.11 | $72.15 | $70.56 | $71.18 | $44.66 | 2,736,216 |
| 2018-12-19 | $73.12 | $73.96 | $71.05 | $71.35 | $44.77 | 2,445,948 |
| 2018-12-18 | $73.98 | $74.68 | $72.93 | $73.19 | $45.92 | 1,867,969 |
| 2018-12-17 | $74.24 | $75.33 | $73.26 | $73.59 | $46.17 | 1,827,633 |
| 2018-12-14 | $74.64 | $76.12 | $74.21 | $74.34 | $46.64 | 1,958,533 |
| 2018-12-13 | $76.47 | $76.93 | $75.26 | $75.58 | $47.42 | 1,663,797 |
| 2018-12-12 | $76.32 | $77.56 | $75.86 | $76.47 | $47.98 | 3,529,290 |
| 2018-12-11 | $76.47 | $77.23 | $74.46 | $74.97 | $47.04 | 4,420,189 |
| 2018-12-10 | $75.04 | $76.01 | $74.27 | $75.58 | $47.42 | 1,634,140 |
| 2018-12-07 | $77.12 | $78.60 | $75.22 | $75.38 | $47.30 | 1,927,090 |
| 2018-12-06 | $74.56 | $77.67 | $74.47 | $77.48 | $48.61 | 2,966,587 |
| 2018-12-04 | $79.45 | $79.56 | $75.41 | $76.25 | $47.84 | 3,376,383 |
| 2018-12-03 | $81.15 | $81.83 | $78.91 | $79.83 | $50.09 | 2,034,613 |
| 2018-11-30 | $76.67 | $80.05 | $76.14 | $79.73 | $50.02 | 2,369,439 |
| 2018-11-29 | $77.02 | $77.59 | $76.20 | $76.27 | $47.85 | 2,031,774 |
| 2018-11-28 | $77.07 | $77.75 | $75.74 | $77.63 | $48.71 | 2,059,051 |
| 2018-11-27 | $78.72 | $79.35 | $76.64 | $76.92 | $48.26 | 1,600,081 |
| 2018-11-26 | $77.91 | $79.18 | $77.72 | $79.16 | $49.67 | 1,470,967 |
| 2018-11-23 | $75.47 | $77.60 | $75.42 | $76.64 | $48.09 | 779,221 |
| 2018-11-21 | $75.08 | $77.46 | $74.84 | $76.10 | $47.75 | 1,052,985 |
| 2018-11-20 | $76.74 | $76.99 | $74.29 | $74.67 | $46.85 | 1,511,976 |
| 2018-11-19 | $78.59 | $78.99 | $77.56 | $77.91 | $48.88 | 1,345,203 |
| 2018-11-16 | $78.17 | $79.38 | $77.68 | $78.74 | $49.40 | 1,330,029 |
| 2018-11-15 | $76.28 | $78.91 | $76.08 | $78.70 | $49.38 | 1,854,241 |
| 2018-11-14 | $79.29 | $79.48 | $76.24 | $77.09 | $48.37 | 2,069,787 |
| 2018-11-13 | $77.99 | $79.84 | $77.87 | $78.31 | $49.13 | 1,351,312 |
| 2018-11-12 | $79.30 | $79.98 | $77.29 | $78.00 | $48.94 | 1,773,517 |
| 2018-11-09 | $80.90 | $80.90 | $78.80 | $79.50 | $49.88 | 1,167,780 |
| 2018-11-08 | $80.91 | $82.40 | $80.49 | $80.94 | $50.78 | 2,715,690 |
| 2018-11-07 | $81.11 | $81.71 | $80.58 | $81.16 | $50.92 | 1,871,562 |
| 2018-11-06 | $79.39 | $80.70 | $79.19 | $80.49 | $50.50 | 1,813,057 |
| 2018-11-05 | $79.12 | $80.08 | $78.80 | $79.47 | $49.86 | 1,907,739 |
| 2018-11-02 | $79.81 | $80.33 | $78.36 | $79.09 | $49.62 | 1,862,529 |
| 2018-11-01 | $77.20 | $79.60 | $76.96 | $79.01 | $49.57 | 2,458,809 |
| 2018-10-31 | $75.51 | $77.52 | $73.31 | $76.69 | $48.12 | 4,477,554 |
| 2018-10-30 | $73.13 | $74.27 | $72.76 | $73.98 | $46.42 | 2,846,022 |
| 2018-10-29 | $73.75 | $74.72 | $71.93 | $72.85 | $45.71 | 2,618,074 |
| 2018-10-26 | $73.76 | $74.55 | $72.29 | $73.00 | $45.80 | 5,232,583 |
| 2018-10-25 | $77.45 | $77.45 | $73.74 | $75.56 | $47.41 | 5,060,344 |
| 2018-10-24 | $82.78 | $82.92 | $78.20 | $78.48 | $49.24 | 2,447,772 |
| 2018-10-23 | $82.16 | $83.62 | $81.28 | $82.92 | $52.03 | 2,239,921 |
| 2018-10-22 | $86.70 | $87.08 | $84.29 | $84.40 | $52.95 | 1,236,169 |
| 2018-10-19 | $86.78 | $87.65 | $86.19 | $86.36 | $54.18 | 1,309,783 |
| 2018-10-18 | $88.75 | $89.21 | $86.40 | $86.82 | $54.47 | 949,156 |
| 2018-10-17 | $88.82 | $89.70 | $87.23 | $89.18 | $55.95 | 1,210,219 |
| 2018-10-16 | $87.90 | $89.16 | $86.39 | $89.01 | $55.85 | 1,133,200 |
| 2018-10-15 | $87.67 | $88.30 | $87.12 | $87.13 | $54.67 | 966,604 |
| 2018-10-12 | $89.73 | $89.84 | $85.87 | $87.86 | $55.13 | 1,750,179 |
| 2018-10-11 | $89.67 | $90.83 | $86.70 | $87.72 | $55.04 | 1,408,477 |
| 2018-10-10 | $94.62 | $94.68 | $89.94 | $90.03 | $56.49 | 1,367,776 |
| 2018-10-09 | $94.11 | $95.21 | $93.50 | $94.82 | $59.49 | 1,379,256 |
| 2018-10-08 | $93.32 | $94.36 | $92.54 | $94.27 | $59.15 | 948,342 |
| 2018-10-05 | $94.57 | $95.00 | $92.79 | $93.74 | $58.81 | 884,134 |
| 2018-10-04 | $94.31 | $96.10 | $93.72 | $94.31 | $59.17 | 1,662,886 |
| 2018-10-03 | $92.77 | $94.83 | $92.44 | $93.95 | $58.95 | 2,045,335 |
| 2018-10-02 | $92.31 | $92.54 | $91.06 | $92.02 | $57.74 | 1,356,078 |
| 2018-10-01 | $92.95 | $93.50 | $92.07 | $92.34 | $57.94 | 1,272,687 |
| 2018-09-28 | $91.90 | $93.39 | $91.81 | $92.05 | $57.75 | 1,450,020 |
| 2018-09-27 | $93.14 | $93.48 | $92.38 | $92.75 | $58.00 | 956,565 |
| 2018-09-26 | $94.12 | $94.15 | $92.67 | $92.76 | $58.01 | 1,086,811 |
| 2018-09-25 | $93.86 | $94.05 | $92.85 | $93.86 | $58.70 | 1,078,522 |
| 2018-09-24 | $95.02 | $95.17 | $93.04 | $93.45 | $58.44 | 1,309,987 |
| 2018-09-21 | $95.99 | $95.99 | $94.74 | $95.13 | $59.49 | 1,954,669 |
| 2018-09-20 | $94.59 | $96.76 | $94.54 | $95.50 | $59.72 | 1,165,509 |
| 2018-09-19 | $92.06 | $94.06 | $92.06 | $93.77 | $58.64 | 780,874 |
| 2018-09-18 | $91.54 | $92.12 | $90.95 | $92.01 | $57.54 | 511,740 |
| 2018-09-17 | $92.73 | $92.98 | $91.11 | $91.31 | $57.10 | 516,556 |
| 2018-09-14 | $91.41 | $92.80 | $91.41 | $92.56 | $57.89 | 678,789 |
| 2018-09-13 | $91.92 | $92.42 | $91.04 | $91.14 | $57.00 | 1,089,084 |
| 2018-09-12 | $92.78 | $93.07 | $91.27 | $91.60 | $57.29 | 629,499 |
| 2018-09-11 | $92.29 | $93.34 | $91.79 | $92.98 | $58.15 | 528,640 |
| 2018-09-10 | $92.64 | $93.08 | $92.34 | $92.44 | $57.81 | 551,439 |
| 2018-09-07 | $92.09 | $92.78 | $91.13 | $92.18 | $57.65 | 657,559 |
| 2018-09-06 | $93.30 | $93.40 | $91.10 | $91.82 | $57.42 | 602,259 |
| 2018-09-05 | $93.44 | $94.01 | $92.97 | $93.28 | $58.34 | 596,376 |
| 2018-09-04 | $92.83 | $93.86 | $92.45 | $93.50 | $58.47 | 650,724 |
| 2018-08-31 | $92.41 | $93.17 | $92.09 | $93.04 | $58.19 | 525,213 |
| 2018-08-30 | $93.92 | $94.12 | $92.66 | $92.81 | $58.04 | 579,342 |
| 2018-08-29 | $94.00 | $94.34 | $93.11 | $94.07 | $58.83 | 785,536 |
| 2018-08-28 | $93.15 | $93.94 | $92.78 | $93.92 | $58.74 | 1,390,771 |
| 2018-08-27 | $91.93 | $93.21 | $91.93 | $92.91 | $58.10 | 784,114 |
| 2018-08-24 | $90.94 | $91.70 | $90.73 | $91.24 | $57.06 | 508,849 |
| 2018-08-23 | $91.47 | $91.69 | $90.26 | $90.74 | $56.75 | 695,235 |
| 2018-08-22 | $90.90 | $91.94 | $90.83 | $91.41 | $57.17 | 535,149 |
| 2018-08-21 | $91.12 | $91.87 | $90.50 | $91.39 | $57.15 | 779,125 |
| 2018-08-20 | $91.54 | $91.90 | $91.00 | $91.41 | $57.17 | 789,163 |
| 2018-08-17 | $91.25 | $91.67 | $90.95 | $91.43 | $57.18 | 586,459 |
| 2018-08-16 | $90.61 | $91.76 | $90.30 | $91.36 | $57.14 | 850,410 |
| 2018-08-15 | $89.70 | $90.47 | $89.25 | $90.13 | $56.37 | 1,047,816 |
| 2018-08-14 | $89.55 | $90.73 | $89.09 | $90.58 | $56.65 | 878,173 |
| 2018-08-13 | $90.06 | $90.34 | $89.08 | $89.12 | $55.73 | 1,365,241 |
| 2018-08-10 | $89.89 | $90.40 | $89.07 | $89.97 | $56.27 | 920,656 |
| 2018-08-09 | $91.70 | $91.89 | $90.65 | $90.80 | $56.79 | 875,676 |
| 2018-08-08 | $91.98 | $91.98 | $91.37 | $91.70 | $57.35 | 770,365 |
| 2018-08-07 | $92.14 | $93.60 | $91.74 | $92.23 | $57.68 | 996,394 |
| 2018-08-06 | $91.32 | $91.89 | $90.67 | $91.64 | $57.31 | 821,104 |
| 2018-08-03 | $91.10 | $91.71 | $90.62 | $91.34 | $57.12 | 676,396 |
| 2018-08-02 | $90.59 | $91.24 | $90.00 | $90.97 | $56.89 | 1,332,099 |
| 2018-08-01 | $92.07 | $93.85 | $90.96 | $91.51 | $57.23 | 1,475,044 |
| 2018-07-31 | $91.45 | $92.03 | $89.97 | $91.59 | $57.28 | 1,281,898 |
| 2018-07-30 | $93.05 | $93.63 | $90.53 | $91.00 | $56.91 | 1,451,955 |
| 2018-07-27 | $93.70 | $95.08 | $92.47 | $93.10 | $58.22 | 1,204,213 |
| 2018-07-26 | $95.95 | $95.95 | $93.08 | $93.20 | $58.29 | 2,636,994 |
| 2018-07-25 | $96.28 | $97.39 | $95.38 | $97.26 | $60.83 | 1,662,369 |
| 2018-07-24 | $96.90 | $97.62 | $96.16 | $96.45 | $60.32 | 1,397,622 |
| 2018-07-23 | $95.30 | $96.91 | $95.30 | $96.56 | $60.39 | 1,482,150 |
| 2018-07-20 | $94.29 | $95.43 | $94.27 | $95.07 | $59.46 | 1,132,332 |
| 2018-07-19 | $95.74 | $95.89 | $94.32 | $94.72 | $59.24 | 681,067 |
| 2018-07-18 | $95.54 | $96.53 | $95.54 | $96.23 | $60.18 | 744,105 |
| 2018-07-17 | $94.00 | $95.50 | $94.00 | $95.03 | $59.43 | 1,436,197 |
| 2018-07-16 | $93.32 | $94.17 | $93.32 | $94.00 | $58.79 | 1,462,963 |
| 2018-07-13 | $92.28 | $93.27 | $92.02 | $93.00 | $58.16 | 1,571,589 |
| 2018-07-12 | $92.50 | $92.55 | $91.32 | $92.24 | $57.69 | 1,365,856 |
| 2018-07-11 | $91.43 | $92.05 | $90.95 | $91.58 | $57.27 | 804,025 |
| 2018-07-10 | $92.42 | $92.87 | $91.43 | $92.29 | $57.72 | 1,240,648 |
| 2018-07-09 | $90.14 | $92.68 | $90.13 | $92.39 | $57.78 | 1,296,825 |
| 2018-07-06 | $87.99 | $89.86 | $87.56 | $89.68 | $56.08 | 1,551,043 |
| 2018-07-05 | $89.53 | $89.53 | $87.89 | $88.18 | $55.15 | 822,421 |
| 2018-07-03 | $90.65 | $90.87 | $88.83 | $88.95 | $55.63 | 565,564 |
| 2018-07-02 | $88.53 | $90.33 | $88.43 | $90.30 | $56.47 | 990,657 |
| 2018-06-29 | $91.17 | $91.58 | $89.29 | $89.35 | $55.88 | 2,010,459 |
| 2018-06-28 | $91.09 | $91.26 | $89.85 | $90.53 | $56.43 | 1,361,103 |
| 2018-06-27 | $93.01 | $93.34 | $91.12 | $91.12 | $56.79 | 1,635,744 |
| 2018-06-26 | $93.83 | $94.13 | $92.88 | $93.03 | $57.99 | 1,380,277 |
| 2018-06-25 | $95.35 | $95.44 | $92.80 | $93.65 | $58.37 | 844,945 |
| 2018-06-22 | $97.28 | $97.64 | $95.90 | $96.02 | $59.85 | 1,667,169 |
| 2018-06-21 | $96.50 | $96.71 | $94.62 | $96.50 | $60.15 | 1,793,107 |
| 2018-06-20 | $97.55 | $97.73 | $96.63 | $96.73 | $60.29 | 729,472 |
| 2018-06-19 | $96.74 | $97.19 | $96.03 | $96.95 | $60.43 | 634,990 |
| 2018-06-18 | $97.24 | $97.97 | $96.39 | $97.78 | $60.95 | 916,459 |
| 2018-06-15 | $97.62 | $98.02 | $96.26 | $97.63 | $60.85 | 1,792,683 |
| 2018-06-14 | $99.33 | $99.45 | $98.06 | $98.45 | $61.36 | 1,314,097 |
| 2018-06-13 | $99.82 | $100.18 | $98.82 | $99.01 | $61.71 | 963,294 |
| 2018-06-12 | $100.19 | $100.42 | $98.86 | $99.56 | $62.06 | 575,205 |
| 2018-06-11 | $100.83 | $100.94 | $99.65 | $99.69 | $62.14 | 628,036 |
| 2018-06-08 | $99.58 | $100.80 | $99.37 | $100.60 | $62.70 | 910,023 |
| 2018-06-07 | $100.65 | $101.19 | $98.91 | $99.58 | $62.07 | 747,057 |
| 2018-06-06 | $98.92 | $100.57 | $98.91 | $100.57 | $62.68 | 944,251 |
| 2018-06-05 | $98.25 | $98.74 | $97.51 | $98.50 | $61.39 | 866,523 |
| 2018-06-04 | $98.69 | $98.74 | $97.67 | $98.61 | $61.46 | 711,249 |
| 2018-06-01 | $98.18 | $98.62 | $97.30 | $97.96 | $61.06 | 980,628 |
| 2018-05-31 | $97.41 | $97.64 | $96.06 | $96.56 | $60.19 | 920,487 |
| 2018-05-30 | $96.97 | $98.11 | $96.22 | $97.73 | $60.91 | 1,109,436 |
| 2018-05-29 | $98.25 | $98.57 | $95.07 | $95.73 | $59.67 | 1,381,725 |
| 2018-05-25 | $100.03 | $100.47 | $99.11 | $99.47 | $62.00 | 813,670 |
| 2018-05-24 | $100.52 | $100.89 | $98.76 | $100.50 | $62.64 | 1,305,603 |
| 2018-05-23 | $101.19 | $101.88 | $100.20 | $101.02 | $62.97 | 1,900,489 |
| 2018-05-22 | $100.75 | $102.17 | $100.58 | $101.73 | $63.41 | 1,743,882 |
| 2018-05-21 | $99.37 | $100.89 | $99.21 | $100.64 | $62.73 | 2,003,776 |
| 2018-05-18 | $98.40 | $99.27 | $98.02 | $99.05 | $61.74 | 1,944,876 |
| 2018-05-17 | $96.31 | $98.75 | $95.77 | $98.66 | $61.49 | 2,089,404 |
| 2018-05-16 | $95.00 | $96.64 | $94.90 | $96.41 | $60.09 | 1,931,868 |
| 2018-05-15 | $93.39 | $94.42 | $93.39 | $93.95 | $58.56 | 1,616,749 |
| 2018-05-14 | $93.84 | $94.20 | $93.29 | $93.79 | $58.46 | 619,696 |
| 2018-05-11 | $93.33 | $94.14 | $92.98 | $93.76 | $58.44 | 727,143 |
| 2018-05-10 | $92.55 | $93.46 | $92.13 | $93.12 | $58.04 | 756,789 |
| 2018-05-09 | $91.78 | $92.48 | $90.94 | $92.43 | $57.61 | 1,070,943 |
| 2018-05-08 | $91.15 | $92.11 | $90.76 | $91.25 | $56.88 | 994,684 |
| 2018-05-07 | $89.98 | $91.60 | $89.36 | $91.20 | $56.84 | 984,573 |
| 2018-05-04 | $87.08 | $90.18 | $86.74 | $89.55 | $55.82 | 676,798 |
| 2018-05-03 | $88.04 | $88.10 | $85.99 | $87.59 | $54.59 | 942,417 |
| 2018-05-02 | $89.68 | $90.01 | $88.25 | $88.52 | $55.17 | 813,730 |
| 2018-05-01 | $89.61 | $90.01 | $88.38 | $89.95 | $56.07 | 599,482 |
| 2018-04-30 | $91.49 | $92.00 | $89.70 | $89.75 | $55.94 | 1,474,327 |
| 2018-04-27 | $90.04 | $91.46 | $89.01 | $91.31 | $56.91 | 1,282,402 |
| 2018-04-26 | $86.82 | $90.71 | $85.95 | $89.84 | $56.00 | 1,999,863 |
| 2018-04-25 | $86.96 | $87.36 | $85.50 | $86.82 | $54.11 | 1,352,217 |
| 2018-04-24 | $88.21 | $88.68 | $85.81 | $86.91 | $54.17 | 841,998 |
| 2018-04-23 | $88.11 | $88.30 | $87.01 | $87.62 | $54.61 | 591,403 |
| 2018-04-20 | $88.00 | $88.44 | $86.95 | $87.80 | $54.73 | 1,009,081 |
| 2018-04-19 | $86.60 | $88.05 | $86.04 | $88.01 | $54.86 | 843,009 |
| 2018-04-18 | $87.54 | $87.95 | $86.37 | $86.58 | $53.96 | 945,589 |
| 2018-04-17 | $87.42 | $87.96 | $86.40 | $86.99 | $54.22 | 2,604,390 |
| 2018-04-16 | $86.26 | $87.28 | $86.00 | $86.55 | $53.95 | 1,928,568 |
| 2018-04-13 | $87.91 | $87.95 | $85.16 | $85.54 | $53.32 | 1,068,619 |
| 2018-04-12 | $86.56 | $87.93 | $86.28 | $87.13 | $54.31 | 779,532 |
| 2018-04-11 | $85.89 | $86.55 | $84.90 | $85.81 | $53.48 | 955,950 |
| 2018-04-10 | $86.06 | $87.18 | $85.07 | $86.69 | $54.03 | 1,299,897 |
| 2018-04-09 | $85.22 | $87.09 | $84.44 | $84.83 | $52.87 | 1,073,440 |
| 2018-04-06 | $86.90 | $87.09 | $83.89 | $84.82 | $52.87 | 1,958,994 |
| 2018-04-05 | $89.06 | $89.06 | $87.75 | $88.37 | $55.08 | 1,369,227 |
| 2018-04-04 | $85.70 | $88.37 | $85.67 | $88.12 | $54.92 | 1,206,751 |
| 2018-04-03 | $86.87 | $87.83 | $86.12 | $87.50 | $54.54 | 1,077,133 |
| 2018-04-02 | $89.16 | $89.90 | $85.61 | $86.33 | $53.81 | 1,492,713 |
| 2018-03-29 | $87.68 | $89.75 | $87.19 | $89.41 | $55.73 | 1,545,804 |
| 2018-03-28 | $87.76 | $88.43 | $85.93 | $87.76 | $54.55 | 1,381,218 |
| 2018-03-27 | $89.91 | $90.36 | $86.98 | $87.65 | $54.48 | 1,551,529 |
| 2018-03-26 | $88.74 | $89.65 | $87.10 | $89.56 | $55.67 | 1,349,602 |
| 2018-03-23 | $91.51 | $91.75 | $86.90 | $87.15 | $54.17 | 2,183,430 |
| 2018-03-22 | $95.64 | $95.85 | $91.46 | $91.60 | $56.93 | 1,219,444 |
| 2018-03-21 | $96.33 | $98.05 | $96.08 | $96.85 | $60.20 | 936,036 |
| 2018-03-20 | $96.74 | $96.89 | $95.96 | $96.45 | $59.95 | 679,540 |
| 2018-03-19 | $97.12 | $97.30 | $94.84 | $96.52 | $59.99 | 1,293,238 |
| 2018-03-16 | $95.66 | $97.88 | $95.56 | $97.57 | $60.65 | 1,907,709 |
| 2018-03-15 | $96.09 | $96.58 | $94.94 | $95.42 | $59.31 | 1,602,739 |
| 2018-03-14 | $97.53 | $97.53 | $95.58 | $95.82 | $59.56 | 718,840 |
| 2018-03-13 | $98.80 | $99.14 | $96.91 | $97.25 | $60.45 | 1,030,356 |
| 2018-03-12 | $98.69 | $99.26 | $98.09 | $98.24 | $61.06 | 736,171 |
| 2018-03-09 | $97.11 | $98.76 | $96.88 | $98.75 | $61.38 | 1,042,174 |
| 2018-03-08 | $96.31 | $96.39 | $94.79 | $96.26 | $59.83 | 1,090,390 |
| 2018-03-07 | $94.77 | $96.23 | $94.47 | $96.00 | $59.67 | 1,045,236 |
| 2018-03-06 | $94.25 | $95.87 | $93.16 | $95.85 | $59.58 | 1,373,739 |
| 2018-03-05 | $91.20 | $94.05 | $90.68 | $93.61 | $58.18 | 867,069 |
| 2018-03-02 | $91.29 | $92.10 | $89.64 | $91.86 | $57.10 | 977,823 |
| 2018-03-01 | $92.72 | $93.66 | $91.28 | $92.02 | $57.20 | 2,105,332 |
| 2018-02-28 | $94.02 | $94.59 | $92.69 | $92.71 | $57.62 | 1,872,243 |
| 2018-02-27 | $93.60 | $95.07 | $93.02 | $93.70 | $58.24 | 1,897,003 |
| 2018-02-26 | $91.93 | $92.64 | $90.96 | $92.60 | $57.56 | 612,315 |
| 2018-02-23 | $90.18 | $91.47 | $90.07 | $91.47 | $56.85 | 958,143 |
| 2018-02-22 | $91.57 | $92.80 | $89.88 | $90.08 | $55.99 | 862,827 |
| 2018-02-21 | $92.21 | $92.99 | $91.18 | $91.22 | $56.70 | 1,193,967 |
| 2018-02-20 | $92.22 | $93.17 | $91.83 | $92.23 | $57.33 | 1,032,066 |
| 2018-02-16 | $90.96 | $92.85 | $90.83 | $92.56 | $57.53 | 1,310,544 |
| 2018-02-15 | $91.97 | $92.39 | $90.45 | $91.31 | $56.75 | 1,273,746 |
| 2018-02-14 | $88.41 | $91.07 | $88.24 | $91.02 | $56.57 | 1,670,706 |
| 2018-02-13 | $88.45 | $89.10 | $87.57 | $88.73 | $55.15 | 966,918 |
| 2018-02-12 | $87.84 | $89.83 | $87.27 | $89.01 | $55.32 | 1,813,032 |
| 2018-02-09 | $86.87 | $87.68 | $84.37 | $87.08 | $54.13 | 2,007,631 |
| 2018-02-08 | $91.13 | $91.13 | $86.02 | $86.06 | $53.49 | 1,817,727 |
| 2018-02-07 | $90.78 | $92.79 | $90.78 | $91.05 | $56.59 | 1,059,112 |
| 2018-02-06 | $87.73 | $91.64 | $86.90 | $91.42 | $56.82 | 1,525,383 |
| 2018-02-05 | $93.00 | $94.61 | $89.62 | $89.79 | $55.81 | 1,340,869 |
| 2018-02-02 | $96.81 | $97.32 | $94.00 | $94.33 | $58.63 | 985,540 |
| 2018-02-01 | $96.22 | $97.40 | $95.22 | $97.36 | $60.51 | 1,904,085 |
| 2018-01-31 | $95.63 | $96.77 | $95.63 | $96.39 | $59.91 | 1,283,980 |
| 2018-01-30 | $96.44 | $97.31 | $95.52 | $95.71 | $59.49 | 1,066,621 |
| 2018-01-29 | $98.22 | $99.10 | $96.89 | $96.99 | $60.28 | 956,362 |
| 2018-01-26 | $96.72 | $98.33 | $95.80 | $98.26 | $61.07 | 2,039,862 |
| 2018-01-25 | $98.00 | $98.78 | $94.77 | $95.85 | $59.58 | 1,719,336 |
| 2018-01-24 | $97.05 | $97.42 | $95.71 | $96.90 | $60.23 | 1,482,106 |
| 2018-01-23 | $96.33 | $96.75 | $95.41 | $96.57 | $60.02 | 1,002,547 |
| 2018-01-22 | $96.20 | $96.58 | $95.20 | $96.56 | $60.02 | 1,064,451 |
| 2018-01-19 | $95.61 | $96.45 | $95.56 | $96.19 | $59.79 | 907,893 |
| 2018-01-18 | $96.34 | $96.87 | $95.32 | $95.40 | $59.30 | 1,192,587 |
| 2018-01-17 | $96.07 | $96.66 | $94.82 | $96.25 | $59.82 | 1,073,628 |
| 2018-01-16 | $97.35 | $97.83 | $94.97 | $95.60 | $59.42 | 1,543,840 |
| 2018-01-12 | $95.81 | $96.79 | $95.07 | $96.79 | $60.16 | 1,330,777 |
| 2018-01-11 | $94.59 | $95.24 | $94.17 | $95.17 | $59.15 | 1,188,964 |
| 2018-01-10 | $93.24 | $95.23 | $93.24 | $94.40 | $58.67 | 2,112,508 |
| 2018-01-09 | $91.93 | $93.95 | $91.93 | $93.15 | $57.90 | 1,625,281 |
| 2018-01-08 | $91.04 | $91.91 | $90.37 | $91.69 | $56.99 | 1,110,706 |
| 2018-01-05 | $90.96 | $90.98 | $90.15 | $90.95 | $56.53 | 1,743,703 |
| 2018-01-04 | $90.00 | $91.66 | $90.00 | $90.54 | $56.28 | 1,679,973 |
| 2018-01-03 | $89.34 | $90.36 | $88.71 | $89.80 | $55.82 | 1,380,006 |
| 2018-01-02 | $89.61 | $89.61 | $88.15 | $88.86 | $55.23 | 1,396,693 |
| 2017-12-29 | $90.12 | $90.24 | $89.29 | $89.30 | $55.35 | 755,451 |
| 2017-12-28 | $90.00 | $90.00 | $89.18 | $89.83 | $55.68 | 749,443 |
| 2017-12-27 | $90.06 | $90.06 | $89.32 | $89.65 | $55.57 | 917,007 |
| 2017-12-26 | $90.82 | $90.97 | $89.67 | $89.91 | $55.73 | 986,571 |
| 2017-12-22 | $90.67 | $90.99 | $89.90 | $90.64 | $56.18 | 1,085,331 |
| 2017-12-21 | $88.98 | $90.37 | $88.58 | $90.35 | $56.00 | 1,952,845 |
| 2017-12-20 | $89.13 | $89.55 | $87.78 | $88.30 | $54.73 | 1,141,939 |
| 2017-12-19 | $89.54 | $89.57 | $88.63 | $88.67 | $54.96 | 1,079,193 |
| 2017-12-18 | $89.21 | $89.80 | $88.18 | $88.95 | $55.13 | 1,137,586 |
| 2017-12-15 | $87.14 | $89.07 | $86.86 | $88.24 | $54.69 | 1,783,768 |
| 2017-12-14 | $88.34 | $88.34 | $86.36 | $86.64 | $53.70 | 1,496,841 |
| 2017-12-13 | $89.60 | $89.60 | $87.86 | $87.86 | $54.46 | 1,112,244 |
| 2017-12-12 | $89.40 | $90.41 | $88.99 | $89.53 | $55.49 | 1,100,442 |
| 2017-12-11 | $89.41 | $89.42 | $88.62 | $89.04 | $55.19 | 789,943 |
| 2017-12-08 | $89.03 | $89.49 | $87.90 | $89.49 | $55.47 | 702,964 |
| 2017-12-07 | $87.46 | $89.22 | $87.18 | $88.46 | $54.83 | 742,858 |
| 2017-12-06 | $88.20 | $88.61 | $87.66 | $87.72 | $54.37 | 788,196 |
| 2017-12-05 | $90.46 | $90.46 | $88.15 | $88.32 | $54.74 | 1,012,527 |
| 2017-12-04 | $89.35 | $91.29 | $89.35 | $90.11 | $55.85 | 1,575,345 |
| 2017-12-01 | $88.19 | $88.29 | $84.97 | $88.24 | $54.69 | 2,131,186 |
| 2017-11-30 | $89.11 | $90.27 | $88.26 | $88.30 | $54.73 | 1,501,021 |
| 2017-11-29 | $87.64 | $89.50 | $87.53 | $88.40 | $54.79 | 1,180,509 |
| 2017-11-28 | $85.46 | $87.16 | $85.14 | $87.04 | $53.95 | 1,081,476 |
| 2017-11-27 | $84.95 | $85.73 | $84.83 | $85.29 | $52.86 | 772,026 |
| 2017-11-24 | $85.21 | $85.59 | $84.94 | $84.95 | $52.65 | 328,348 |
| 2017-11-22 | $85.12 | $85.64 | $84.83 | $84.97 | $52.67 | 571,779 |
| 2017-11-21 | $84.99 | $85.73 | $84.77 | $85.15 | $52.78 | 852,105 |
| 2017-11-20 | $83.95 | $85.08 | $83.48 | $84.72 | $52.51 | 1,131,061 |
| 2017-11-17 | $82.90 | $84.14 | $82.60 | $83.78 | $51.93 | 909,630 |
| 2017-11-16 | $83.47 | $83.82 | $83.10 | $83.30 | $51.63 | 857,592 |
| 2017-11-15 | $82.19 | $83.15 | $81.90 | $82.79 | $51.31 | 1,572,847 |
| 2017-11-14 | $82.69 | $83.49 | $82.51 | $83.03 | $51.46 | 849,906 |
| 2017-11-13 | $82.71 | $83.59 | $82.58 | $83.37 | $51.67 | 1,296,157 |
| 2017-11-10 | $83.65 | $84.27 | $83.10 | $83.55 | $51.79 | 902,395 |
| 2017-11-09 | $83.52 | $84.18 | $82.84 | $83.61 | $51.82 | 575,532 |
| 2017-11-08 | $83.70 | $84.70 | $83.18 | $84.17 | $52.17 | 745,834 |
| 2017-11-07 | $85.59 | $86.01 | $83.71 | $84.03 | $52.08 | 836,349 |
| 2017-11-06 | $85.25 | $85.57 | $84.90 | $85.32 | $52.88 | 604,230 |
| 2017-11-03 | $85.65 | $86.08 | $84.48 | $85.70 | $53.12 | 978,426 |
| 2017-11-02 | $83.86 | $86.07 | $83.47 | $86.02 | $53.32 | 1,157,691 |
| 2017-11-01 | $85.38 | $85.48 | $83.73 | $83.81 | $51.95 | 1,366,593 |
| 2017-10-31 | $85.20 | $85.90 | $84.68 | $84.78 | $52.55 | 1,130,337 |
| 2017-10-30 | $84.91 | $85.55 | $84.68 | $85.01 | $52.69 | 927,228 |
| 2017-10-27 | $84.62 | $85.83 | $83.78 | $85.49 | $52.99 | 1,367,016 |
| 2017-10-26 | $85.73 | $85.77 | $83.44 | $84.58 | $52.42 | 2,328,243 |
| 2017-10-25 | $86.35 | $86.80 | $85.14 | $85.69 | $53.11 | 1,007,871 |
| 2017-10-24 | $86.75 | $87.09 | $86.28 | $86.36 | $53.53 | 1,035,538 |
| 2017-10-23 | $86.57 | $86.98 | $86.09 | $86.32 | $53.50 | 521,937 |
| 2017-10-20 | $86.82 | $87.19 | $86.29 | $86.63 | $53.69 | 785,064 |
| 2017-10-19 | $84.62 | $85.78 | $83.94 | $85.72 | $53.13 | 2,020,563 |
| 2017-10-18 | $84.64 | $85.48 | $84.51 | $85.31 | $52.88 | 1,336,287 |
| 2017-10-17 | $85.82 | $85.92 | $84.05 | $84.11 | $52.13 | 803,071 |
| 2017-10-16 | $85.47 | $85.96 | $85.19 | $85.64 | $53.08 | 1,291,237 |
| 2017-10-13 | $86.17 | $86.25 | $85.24 | $85.33 | $52.89 | 902,493 |
| 2017-10-12 | $86.55 | $86.93 | $86.15 | $86.33 | $53.51 | 564,286 |
| 2017-10-11 | $86.41 | $87.05 | $85.80 | $86.39 | $53.55 | 738,568 |
| 2017-10-10 | $86.23 | $86.83 | $85.83 | $86.48 | $53.60 | 1,007,542 |
| 2017-10-09 | $86.43 | $86.43 | $85.75 | $86.07 | $53.35 | 435,910 |
| 2017-10-06 | $86.31 | $87.22 | $85.50 | $86.27 | $53.47 | 887,422 |
| 2017-10-05 | $85.71 | $86.47 | $85.34 | $86.01 | $53.31 | 580,281 |
| 2017-10-04 | $85.79 | $86.04 | $85.27 | $85.53 | $53.01 | 669,426 |
| 2017-10-03 | $84.67 | $86.18 | $84.29 | $85.79 | $53.17 | 767,208 |
| 2017-10-02 | $84.33 | $84.55 | $83.53 | $84.55 | $52.41 | 1,798,338 |
| 2017-09-29 | $84.16 | $85.17 | $83.99 | $84.33 | $52.27 | 943,194 |
| 2017-09-28 | $84.39 | $84.66 | $83.36 | $84.57 | $52.28 | 547,101 |
| 2017-09-27 | $84.03 | $84.76 | $83.62 | $84.37 | $52.16 | 964,098 |
| 2017-09-26 | $82.97 | $83.65 | $82.39 | $82.95 | $51.28 | 763,717 |
| 2017-09-25 | $82.53 | $83.26 | $82.41 | $82.72 | $51.14 | 803,920 |
| 2017-09-22 | $82.44 | $83.01 | $82.22 | $82.91 | $51.25 | 591,072 |
| 2017-09-21 | $82.04 | $82.95 | $81.24 | $82.74 | $51.15 | 1,194,187 |
| 2017-09-20 | $81.39 | $82.50 | $80.70 | $82.32 | $50.89 | 896,883 |
| 2017-09-19 | $80.93 | $81.29 | $80.59 | $81.17 | $50.18 | 744,778 |
| 2017-09-18 | $80.00 | $81.03 | $79.94 | $80.92 | $50.02 | 789,697 |
| 2017-09-15 | $78.38 | $79.82 | $78.19 | $79.77 | $49.31 | 1,764,604 |
| 2017-09-14 | $79.24 | $79.51 | $78.09 | $78.30 | $48.41 | 1,203,121 |
| 2017-09-13 | $77.97 | $78.51 | $77.47 | $78.46 | $48.50 | 800,604 |
| 2017-09-12 | $77.65 | $78.35 | $77.53 | $78.22 | $48.36 | 825,682 |
| 2017-09-11 | $76.23 | $77.32 | $76.13 | $77.09 | $47.66 | 1,157,890 |
| 2017-09-08 | $74.68 | $75.94 | $74.49 | $75.32 | $46.56 | 967,180 |
| 2017-09-07 | $76.26 | $76.26 | $74.14 | $74.81 | $46.25 | 1,113,798 |
| 2017-09-06 | $76.78 | $76.84 | $75.25 | $76.15 | $47.08 | 780,814 |
| 2017-09-05 | $78.33 | $78.56 | $75.99 | $76.27 | $47.15 | 714,571 |
| 2017-09-01 | $78.56 | $79.24 | $78.56 | $78.96 | $48.81 | 651,193 |
| 2017-08-31 | $78.56 | $78.73 | $78.08 | $78.32 | $48.42 | 653,899 |
| 2017-08-30 | $77.65 | $78.59 | $77.42 | $78.20 | $48.34 | 562,207 |
| 2017-08-29 | $77.36 | $78.05 | $77.19 | $77.54 | $47.94 | 798,874 |
| 2017-08-28 | $79.15 | $79.17 | $78.28 | $78.42 | $48.48 | 457,930 |
| 2017-08-25 | $79.22 | $79.53 | $78.56 | $78.75 | $48.68 | 627,603 |
| 2017-08-24 | $79.28 | $79.58 | $78.76 | $78.79 | $48.71 | 956,068 |
| 2017-08-23 | $78.44 | $79.52 | $78.44 | $79.01 | $48.84 | 486,475 |
| 2017-08-22 | $78.05 | $79.06 | $77.97 | $79.00 | $48.84 | 673,141 |
| 2017-08-21 | $77.90 | $77.99 | $77.32 | $77.72 | $48.05 | 667,419 |
| 2017-08-18 | $77.50 | $78.48 | $77.16 | $77.85 | $48.13 | 1,188,591 |
| 2017-08-17 | $79.33 | $79.78 | $77.72 | $77.75 | $48.07 | 898,164 |
| 2017-08-16 | $80.63 | $80.86 | $79.74 | $79.92 | $49.41 | 478,939 |
| 2017-08-15 | $81.08 | $81.19 | $79.92 | $80.34 | $49.67 | 696,699 |
| 2017-08-14 | $80.27 | $81.11 | $80.17 | $80.22 | $49.59 | 680,764 |
| 2017-08-11 | $79.72 | $80.39 | $79.15 | $79.35 | $49.05 | 781,380 |
| 2017-08-10 | $81.60 | $81.63 | $79.79 | $79.85 | $49.36 | 801,444 |
| 2017-08-09 | $82.25 | $82.40 | $81.50 | $81.92 | $50.64 | 977,193 |
| 2017-08-08 | $82.73 | $83.75 | $82.56 | $82.88 | $51.24 | 583,378 |
| 2017-08-07 | $82.88 | $83.14 | $82.48 | $82.88 | $51.24 | 541,408 |
| 2017-08-04 | $83.14 | $83.70 | $82.59 | $82.90 | $51.25 | 914,157 |
| 2017-08-03 | $82.81 | $82.81 | $82.06 | $82.38 | $50.93 | 909,534 |
| 2017-08-02 | $83.24 | $83.61 | $82.29 | $82.80 | $51.19 | 890,187 |
| 2017-08-01 | $83.82 | $84.03 | $82.99 | $83.44 | $51.58 | 985,738 |
| 2017-07-31 | $83.26 | $83.34 | $82.82 | $83.19 | $51.43 | 793,602 |
| 2017-07-28 | $82.62 | $83.25 | $82.46 | $82.89 | $51.24 | 724,864 |
| 2017-07-27 | $84.36 | $84.39 | $81.22 | $82.73 | $51.14 | 2,617,149 |
| 2017-07-26 | $85.36 | $85.97 | $85.02 | $85.37 | $52.78 | 1,314,720 |
| 2017-07-25 | $84.95 | $85.41 | $84.59 | $84.99 | $52.54 | 1,032,865 |
| 2017-07-24 | $82.63 | $84.03 | $82.63 | $83.85 | $51.84 | 762,052 |
| 2017-07-21 | $82.52 | $83.40 | $82.45 | $82.72 | $51.14 | 651,198 |
| 2017-07-20 | $82.77 | $83.22 | $82.64 | $82.73 | $51.14 | 693,607 |
| 2017-07-19 | $83.08 | $83.13 | $82.17 | $82.77 | $51.17 | 593,149 |
| 2017-07-18 | $82.25 | $82.77 | $81.88 | $82.66 | $51.10 | 1,195,005 |
| 2017-07-17 | $82.34 | $83.02 | $81.97 | $82.77 | $51.17 | 608,799 |
| 2017-07-14 | $81.54 | $82.75 | $81.13 | $82.30 | $50.88 | 600,768 |
| 2017-07-13 | $82.50 | $82.99 | $82.16 | $82.53 | $51.02 | 537,579 |
| 2017-07-12 | $81.60 | $82.37 | $81.12 | $82.24 | $50.84 | 656,850 |
| 2017-07-11 | $82.50 | $82.50 | $81.50 | $81.77 | $50.55 | 663,613 |
| 2017-07-10 | $81.31 | $82.61 | $80.84 | $82.40 | $50.94 | 863,359 |
| 2017-07-07 | $81.39 | $81.67 | $80.67 | $81.39 | $50.32 | 695,347 |
| 2017-07-06 | $81.48 | $82.44 | $80.96 | $81.01 | $50.08 | 1,136,803 |
| 2017-07-05 | $81.70 | $81.98 | $81.25 | $81.53 | $50.40 | 1,079,941 |
| 2017-07-03 | $80.88 | $82.00 | $80.39 | $81.60 | $50.45 | 515,022 |
| 2017-06-30 | $81.08 | $81.26 | $79.82 | $80.22 | $49.59 | 1,059,322 |
| 2017-06-29 | $81.91 | $82.59 | $79.82 | $80.50 | $49.77 | 1,302,324 |
| 2017-06-28 | $79.37 | $80.94 | $79.15 | $80.71 | $49.76 | 1,577,005 |
| 2017-06-27 | $77.98 | $79.32 | $77.95 | $78.64 | $48.48 | 990,075 |
| 2017-06-26 | $76.86 | $77.80 | $76.40 | $77.49 | $47.77 | 851,214 |
| 2017-06-23 | $77.72 | $77.72 | $76.42 | $76.62 | $47.24 | 2,206,111 |
| 2017-06-22 | $77.32 | $77.45 | $76.59 | $77.19 | $47.59 | 644,572 |
| 2017-06-21 | $78.17 | $78.39 | $77.52 | $77.68 | $47.89 | 1,182,225 |
| 2017-06-20 | $78.87 | $78.87 | $78.00 | $78.15 | $48.18 | 652,176 |
| 2017-06-19 | $78.95 | $79.39 | $78.49 | $79.06 | $48.74 | 1,204,536 |
| 2017-06-16 | $78.67 | $78.97 | $78.02 | $78.47 | $48.38 | 1,288,282 |
| 2017-06-15 | $78.26 | $79.20 | $78.21 | $78.63 | $48.48 | 553,912 |
| 2017-06-14 | $78.12 | $78.99 | $77.19 | $78.94 | $48.67 | 892,276 |
| 2017-06-13 | $79.09 | $79.55 | $78.35 | $78.91 | $48.65 | 1,066,666 |
| 2017-06-12 | $78.38 | $79.42 | $78.10 | $78.73 | $48.54 | 1,405,977 |
| 2017-06-09 | $76.81 | $78.61 | $76.81 | $78.29 | $48.27 | 1,149,477 |
| 2017-06-08 | $73.96 | $76.54 | $73.82 | $76.08 | $46.90 | 1,616,008 |
| 2017-06-07 | $73.89 | $74.36 | $73.30 | $73.96 | $45.60 | 853,344 |
| 2017-06-06 | $72.96 | $73.91 | $72.56 | $73.59 | $45.37 | 1,124,010 |
| 2017-06-05 | $73.50 | $74.46 | $73.39 | $73.79 | $45.49 | 647,841 |
| 2017-06-02 | $73.17 | $73.73 | $72.66 | $73.33 | $45.21 | 850,342 |
| 2017-06-01 | $72.84 | $73.82 | $72.08 | $73.81 | $45.50 | 1,322,460 |
| 2017-05-31 | $73.05 | $73.05 | $71.35 | $72.27 | $44.56 | 1,368,294 |
| 2017-05-30 | $73.16 | $73.45 | $72.43 | $73.00 | $45.01 | 626,805 |
| 2017-05-26 | $73.43 | $73.82 | $73.13 | $73.68 | $45.42 | 802,192 |
| 2017-05-25 | $73.35 | $73.99 | $72.94 | $73.64 | $45.40 | 651,474 |
| 2017-05-24 | $73.28 | $73.55 | $72.31 | $72.85 | $44.91 | 844,569 |
| 2017-05-23 | $72.74 | $73.51 | $71.54 | $73.31 | $45.20 | 1,070,055 |
| 2017-05-22 | $73.51 | $73.51 | $72.43 | $73.17 | $45.11 | 914,725 |
| 2017-05-19 | $72.46 | $73.54 | $72.05 | $73.01 | $45.01 | 848,149 |
| 2017-05-18 | $71.73 | $72.93 | $71.38 | $72.20 | $44.51 | 1,708,749 |
| 2017-05-17 | $75.37 | $75.43 | $71.60 | $71.78 | $44.25 | 1,966,833 |
| 2017-05-16 | $75.82 | $76.81 | $75.71 | $76.80 | $47.35 | 868,531 |
| 2017-05-15 | $74.80 | $75.83 | $74.41 | $75.71 | $46.68 | 1,365,910 |
| 2017-05-12 | $74.39 | $74.79 | $73.91 | $74.41 | $45.87 | 953,779 |
| 2017-05-11 | $75.20 | $75.43 | $74.01 | $74.95 | $46.21 | 825,580 |
| 2017-05-10 | $75.36 | $75.58 | $74.80 | $75.51 | $46.55 | 612,960 |
| 2017-05-09 | $75.75 | $76.28 | $75.33 | $75.52 | $46.56 | 766,555 |
| 2017-05-08 | $76.01 | $76.10 | $75.03 | $75.63 | $46.63 | 739,525 |
| 2017-05-05 | $76.74 | $76.89 | $75.66 | $76.00 | $46.86 | 1,005,633 |
| 2017-05-04 | $77.05 | $77.39 | $75.99 | $76.41 | $47.11 | 925,960 |
| 2017-05-03 | $75.55 | $76.50 | $75.34 | $76.45 | $47.13 | 840,628 |
| 2017-05-02 | $75.31 | $76.13 | $75.20 | $75.83 | $46.75 | 1,254,153 |
| 2017-05-01 | $75.00 | $75.69 | $74.34 | $74.95 | $46.21 | 936,649 |
| 2017-04-28 | $74.85 | $75.00 | $74.12 | $74.52 | $45.94 | 1,396,798 |
| 2017-04-27 | $75.81 | $76.76 | $73.52 | $74.90 | $46.18 | 1,922,658 |
| 2017-04-26 | $75.22 | $76.26 | $75.05 | $75.74 | $46.69 | 1,076,848 |
| 2017-04-25 | $75.89 | $76.00 | $75.09 | $75.19 | $46.36 | 790,686 |
| 2017-04-24 | $75.14 | $75.46 | $74.72 | $75.08 | $46.29 | 1,126,797 |
| 2017-04-21 | $74.00 | $74.49 | $72.89 | $73.21 | $45.14 | 1,022,550 |
| 2017-04-20 | $73.45 | $74.29 | $72.49 | $74.16 | $45.72 | 2,004,141 |
| 2017-04-19 | $73.81 | $74.27 | $72.71 | $72.82 | $44.89 | 2,202,681 |
| 2017-04-18 | $73.06 | $73.98 | $72.18 | $73.07 | $45.05 | 972,544 |
| 2017-04-17 | $72.87 | $73.79 | $72.34 | $73.72 | $45.45 | 679,294 |
| 2017-04-13 | $73.26 | $74.07 | $72.60 | $72.62 | $44.77 | 1,458,555 |
| 2017-04-12 | $74.70 | $74.85 | $73.55 | $73.76 | $45.47 | 1,187,199 |
| 2017-04-11 | $74.80 | $75.06 | $73.72 | $74.75 | $46.08 | 1,233,981 |
| 2017-04-10 | $75.74 | $76.22 | $74.70 | $75.36 | $46.46 | 800,617 |
| 2017-04-07 | $75.07 | $76.24 | $74.63 | $75.82 | $46.74 | 1,337,790 |
| 2017-04-06 | $74.65 | $75.94 | $73.87 | $75.64 | $46.63 | 968,295 |
| 2017-04-05 | $76.60 | $76.81 | $74.41 | $74.51 | $45.94 | 1,346,515 |
| 2017-04-04 | $76.01 | $76.55 | $75.65 | $75.92 | $46.81 | 1,100,181 |
| 2017-04-03 | $76.29 | $76.56 | $75.07 | $76.26 | $47.02 | 1,745,236 |
| 2017-03-31 | $75.98 | $76.76 | $75.68 | $76.26 | $47.02 | 1,425,019 |
| 2017-03-30 | $74.75 | $76.12 | $74.75 | $76.09 | $46.91 | 875,578 |
| 2017-03-29 | $75.07 | $75.15 | $74.24 | $74.94 | $46.07 | 893,092 |
| 2017-03-28 | $73.59 | $75.59 | $73.59 | $75.11 | $46.17 | 976,963 |
| 2017-03-27 | $72.86 | $73.83 | $72.13 | $73.76 | $45.34 | 1,509,277 |
| 2017-03-24 | $75.02 | $75.51 | $74.13 | $74.68 | $45.91 | 1,328,797 |
| 2017-03-23 | $74.20 | $75.61 | $74.17 | $74.85 | $46.01 | 1,619,443 |
| 2017-03-22 | $73.25 | $74.75 | $72.71 | $74.31 | $45.68 | 1,599,703 |
| 2017-03-21 | $77.88 | $77.88 | $73.70 | $73.91 | $45.44 | 1,904,365 |
| 2017-03-20 | $77.90 | $78.53 | $77.00 | $77.65 | $47.73 | 2,829,109 |
| 2017-03-17 | $77.77 | $78.03 | $77.13 | $77.90 | $47.89 | 34,567,585 |
| 2017-03-16 | $77.60 | $78.45 | $77.19 | $77.91 | $47.89 | 2,084,814 |
| 2017-03-15 | $78.56 | $78.71 | $76.73 | $77.21 | $47.46 | 2,483,527 |
| 2017-03-14 | $78.83 | $78.88 | $77.28 | $78.23 | $48.09 | 1,262,058 |
| 2017-03-13 | $80.15 | $80.39 | $78.95 | $79.07 | $48.61 | 2,413,027 |
| 2017-03-10 | $79.15 | $79.71 | $78.36 | $79.30 | $48.75 | 756,184 |
| 2017-03-09 | $79.06 | $79.62 | $78.76 | $79.22 | $48.70 | 623,145 |
| 2017-03-08 | $79.84 | $80.10 | $78.64 | $78.67 | $48.36 | 640,648 |
| 2017-03-07 | $79.13 | $79.32 | $78.44 | $78.69 | $48.37 | 722,701 |
| 2017-03-06 | $79.10 | $79.66 | $78.69 | $79.17 | $48.67 | 686,254 |
| 2017-03-03 | $79.47 | $80.09 | $78.94 | $79.79 | $49.05 | 563,158 |
| 2017-03-02 | $81.13 | $81.13 | $79.40 | $79.51 | $48.88 | 784,162 |
| 2017-03-01 | $79.81 | $81.92 | $79.81 | $81.04 | $49.82 | 1,293,960 |
| 2017-02-28 | $79.15 | $79.20 | $77.59 | $78.56 | $48.29 | 1,019,610 |
| 2017-02-27 | $78.50 | $79.43 | $78.04 | $79.41 | $48.82 | 600,970 |
| 2017-02-24 | $77.57 | $78.77 | $77.57 | $78.49 | $48.25 | 817,372 |
| 2017-02-23 | $79.59 | $79.59 | $78.30 | $78.53 | $48.28 | 936,480 |
| 2017-02-22 | $78.66 | $80.05 | $78.66 | $79.65 | $48.96 | 840,619 |
| 2017-02-21 | $79.16 | $79.42 | $78.80 | $79.24 | $48.71 | 751,378 |
| 2017-02-17 | $78.16 | $78.94 | $77.91 | $78.86 | $48.48 | 605,199 |
| 2017-02-16 | $79.27 | $79.27 | $78.41 | $79.07 | $48.61 | 779,217 |
| 2017-02-15 | $78.77 | $79.22 | $78.19 | $79.06 | $48.60 | 524,887 |
| 2017-02-14 | $77.28 | $78.64 | $77.09 | $78.27 | $48.12 | 1,323,411 |
| 2017-02-13 | $77.48 | $78.08 | $77.43 | $77.58 | $47.69 | 793,237 |
| 2017-02-10 | $78.00 | $78.00 | $76.88 | $76.90 | $47.27 | 616,737 |
| 2017-02-09 | $76.95 | $77.74 | $76.61 | $77.55 | $47.67 | 619,288 |
| 2017-02-08 | $76.38 | $76.53 | $75.33 | $76.45 | $47.00 | 809,674 |
| 2017-02-07 | $76.96 | $77.25 | $76.52 | $76.90 | $47.27 | 1,124,782 |
| 2017-02-06 | $75.82 | $76.84 | $75.78 | $76.57 | $47.07 | 748,861 |
| 2017-02-03 | $75.40 | $76.72 | $75.22 | $76.35 | $46.94 | 760,293 |
| 2017-02-02 | $74.50 | $75.24 | $73.84 | $74.43 | $45.75 | 1,170,834 |
| 2017-02-01 | $75.83 | $76.90 | $75.05 | $75.48 | $46.40 | 862,996 |
| 2017-01-31 | $75.32 | $75.72 | $74.10 | $74.93 | $46.06 | 1,022,830 |
| 2017-01-30 | $75.66 | $75.69 | $73.95 | $75.56 | $46.45 | 1,059,976 |
| 2017-01-27 | $77.37 | $77.44 | $75.59 | $75.99 | $46.71 | 1,360,263 |
| 2017-01-26 | $74.62 | $77.79 | $74.62 | $77.16 | $47.43 | 1,429,632 |
| 2017-01-25 | $75.24 | $75.67 | $74.69 | $75.61 | $46.48 | 1,286,604 |
| 2017-01-24 | $73.09 | $74.63 | $72.96 | $74.25 | $45.64 | 1,024,446 |
| 2017-01-23 | $72.11 | $73.04 | $72.00 | $72.93 | $44.83 | 598,719 |
| 2017-01-20 | $72.21 | $72.74 | $71.96 | $72.70 | $44.69 | 498,226 |
| 2017-01-19 | $73.05 | $73.35 | $71.92 | $72.21 | $44.39 | 467,994 |
| 2017-01-18 | $72.28 | $72.87 | $70.74 | $72.83 | $44.77 | 1,133,767 |
| 2017-01-17 | $73.73 | $73.93 | $71.96 | $72.13 | $44.34 | 632,674 |
| 2017-01-13 | $74.43 | $75.16 | $73.95 | $74.38 | $45.72 | 692,046 |
| 2017-01-12 | $74.43 | $74.43 | $72.73 | $73.82 | $45.38 | 746,415 |
| 2017-01-11 | $74.41 | $74.94 | $73.88 | $74.90 | $46.04 | 1,338,987 |
| 2017-01-10 | $74.00 | $74.65 | $73.41 | $74.43 | $45.75 | 881,284 |
| 2017-01-09 | $74.26 | $74.30 | $73.35 | $73.65 | $45.28 | 1,063,875 |
| 2017-01-06 | $73.95 | $74.73 | $73.53 | $74.66 | $45.90 | 1,574,674 |
| 2017-01-05 | $72.66 | $73.65 | $72.36 | $73.59 | $45.24 | 1,969,452 |
| 2017-01-04 | $70.09 | $72.38 | $69.70 | $72.31 | $44.45 | 1,458,259 |
| 2017-01-03 | $70.38 | $70.96 | $69.09 | $69.68 | $42.83 | 897,963 |
| 2016-12-30 | $69.56 | $69.56 | $68.97 | $69.27 | $42.58 | 913,639 |
| 2016-12-29 | $69.92 | $70.36 | $69.08 | $69.35 | $42.63 | 695,023 |
| 2016-12-28 | $71.64 | $71.73 | $69.95 | $70.12 | $42.97 | 779,569 |
| 2016-12-27 | $72.03 | $72.18 | $71.21 | $71.37 | $43.74 | 849,771 |
| 2016-12-23 | $71.46 | $71.88 | $71.13 | $71.80 | $44.00 | 808,209 |
| 2016-12-22 | $72.61 | $72.61 | $71.23 | $71.44 | $43.78 | 936,622 |
| 2016-12-21 | $73.11 | $73.11 | $72.14 | $72.64 | $44.51 | 802,186 |
| 2016-12-20 | $72.03 | $72.94 | $71.98 | $72.94 | $44.70 | 695,308 |
| 2016-12-19 | $71.26 | $71.81 | $70.40 | $71.52 | $43.83 | 1,031,283 |
| 2016-12-16 | $72.51 | $73.05 | $71.32 | $71.63 | $43.89 | 1,495,318 |
| 2016-12-15 | $72.38 | $73.38 | $71.75 | $72.51 | $44.43 | 878,490 |
| 2016-12-14 | $71.09 | $73.00 | $70.94 | $71.87 | $44.04 | 744,090 |
| 2016-12-13 | $71.79 | $72.14 | $70.86 | $71.60 | $43.88 | 1,398,076 |
| 2016-12-12 | $72.69 | $73.04 | $71.53 | $71.59 | $43.87 | 1,036,017 |
| 2016-12-09 | $73.99 | $74.01 | $72.88 | $73.14 | $44.82 | 1,261,707 |
| 2016-12-08 | $73.59 | $74.70 | $73.26 | $73.99 | $45.34 | 1,042,494 |
| 2016-12-07 | $73.23 | $73.73 | $72.96 | $73.65 | $45.13 | 866,632 |
| 2016-12-06 | $73.93 | $73.93 | $72.95 | $73.36 | $44.95 | 1,085,262 |
| 2016-12-05 | $72.97 | $74.18 | $72.82 | $73.52 | $45.05 | 1,155,580 |
| 2016-12-02 | $73.33 | $73.33 | $72.18 | $72.96 | $44.71 | 1,013,908 |
| 2016-12-01 | $72.41 | $73.87 | $72.25 | $73.64 | $45.13 | 1,350,354 |
| 2016-11-30 | $71.90 | $72.29 | $71.61 | $71.94 | $44.08 | 1,506,921 |
| 2016-11-29 | $71.03 | $71.68 | $70.53 | $71.10 | $43.57 | 910,564 |
| 2016-11-28 | $71.57 | $71.99 | $71.10 | $71.17 | $43.61 | 1,513,420 |
| 2016-11-25 | $72.70 | $72.70 | $72.19 | $72.50 | $44.43 | 483,003 |
| 2016-11-23 | $73.10 | $73.47 | $71.81 | $72.83 | $44.63 | 1,376,799 |
| 2016-11-22 | $72.36 | $73.40 | $71.76 | $73.33 | $44.94 | 1,173,148 |
| 2016-11-21 | $73.10 | $73.41 | $71.74 | $72.32 | $44.32 | 1,396,095 |
| 2016-11-18 | $72.84 | $73.59 | $72.54 | $73.28 | $44.91 | 786,072 |
| 2016-11-17 | $71.40 | $72.71 | $71.40 | $72.71 | $44.56 | 1,330,380 |
| 2016-11-16 | $71.16 | $71.89 | $71.09 | $71.65 | $43.91 | 1,210,692 |
| 2016-11-15 | $69.43 | $71.93 | $69.07 | $71.90 | $44.06 | 1,780,011 |
| 2016-11-14 | $68.60 | $70.09 | $68.20 | $70.09 | $42.95 | 1,433,601 |
| 2016-11-11 | $66.88 | $67.89 | $66.28 | $67.75 | $41.52 | 3,063,670 |
| 2016-11-10 | $65.80 | $68.63 | $65.80 | $67.34 | $41.27 | 2,560,311 |
| 2016-11-09 | $61.81 | $65.67 | $61.58 | $65.27 | $40.00 | 2,856,732 |
| 2016-11-08 | $60.55 | $61.69 | $60.22 | $61.31 | $37.57 | 910,398 |
| 2016-11-07 | $60.46 | $61.08 | $60.46 | $60.95 | $37.35 | 614,382 |
| 2016-11-04 | $59.20 | $59.83 | $58.77 | $59.09 | $36.21 | 639,447 |
| 2016-11-03 | $59.02 | $59.93 | $58.94 | $59.37 | $36.38 | 1,050,666 |
| 2016-11-02 | $60.05 | $60.13 | $58.66 | $58.84 | $36.06 | 1,314,880 |
| 2016-11-01 | $60.51 | $60.73 | $59.82 | $60.37 | $36.99 | 1,119,286 |
| 2016-10-31 | $60.99 | $61.34 | $60.08 | $60.12 | $36.84 | 1,093,675 |
| 2016-10-28 | $61.83 | $62.38 | $60.51 | $60.78 | $37.25 | 1,754,574 |
| 2016-10-27 | $60.20 | $62.73 | $60.20 | $61.96 | $37.97 | 2,530,843 |
| 2016-10-26 | $58.24 | $59.25 | $58.17 | $59.13 | $36.23 | 905,439 |
| 2016-10-25 | $58.78 | $59.14 | $58.47 | $58.55 | $35.88 | 621,867 |
| 2016-10-24 | $59.54 | $59.54 | $58.63 | $58.81 | $36.04 | 813,838 |
| 2016-10-21 | $58.37 | $58.84 | $58.25 | $58.75 | $36.00 | 514,653 |
| 2016-10-20 | $58.70 | $59.27 | $58.66 | $58.81 | $36.04 | 604,755 |
| 2016-10-19 | $58.82 | $59.28 | $58.52 | $58.99 | $36.15 | 544,563 |
| 2016-10-18 | $58.83 | $58.99 | $58.20 | $58.45 | $35.82 | 501,942 |
| 2016-10-17 | $58.23 | $58.32 | $57.84 | $58.04 | $35.57 | 985,869 |
| 2016-10-14 | $57.84 | $58.58 | $57.64 | $58.20 | $35.66 | 865,612 |
| 2016-10-13 | $57.41 | $57.63 | $56.61 | $57.41 | $35.18 | 736,312 |
| 2016-10-12 | $58.34 | $58.43 | $58.00 | $58.09 | $35.60 | 656,505 |
| 2016-10-11 | $58.94 | $59.09 | $57.89 | $58.30 | $35.73 | 747,181 |
| 2016-10-10 | $59.46 | $59.76 | $58.93 | $59.01 | $36.16 | 721,230 |
| 2016-10-07 | $59.38 | $59.38 | $58.55 | $58.96 | $36.13 | 1,362,393 |
| 2016-10-06 | $59.29 | $59.54 | $58.94 | $59.26 | $36.31 | 510,232 |
| 2016-10-05 | $58.84 | $59.95 | $58.75 | $59.48 | $36.45 | 719,589 |
| 2016-10-04 | $58.25 | $59.17 | $58.13 | $58.56 | $35.89 | 748,326 |
| 2016-10-03 | $58.00 | $58.58 | $57.80 | $58.03 | $35.56 | 637,173 |
| 2016-09-30 | $57.17 | $58.53 | $56.92 | $58.21 | $35.67 | 990,748 |
| 2016-09-29 | $57.25 | $57.82 | $56.41 | $56.65 | $34.71 | 513,981 |
| 2016-09-28 | $57.23 | $57.62 | $56.68 | $57.58 | $35.16 | 635,362 |
| 2016-09-27 | $56.23 | $57.04 | $56.06 | $57.00 | $34.81 | 581,509 |
| 2016-09-26 | $57.35 | $57.54 | $56.59 | $56.65 | $34.59 | 635,790 |
| 2016-09-23 | $58.32 | $58.70 | $57.87 | $58.01 | $35.42 | 719,562 |
| 2016-09-22 | $58.48 | $58.97 | $58.25 | $58.65 | $35.81 | 1,574,667 |
| 2016-09-21 | $57.34 | $57.80 | $57.01 | $57.78 | $35.28 | 822,679 |
| 2016-09-20 | $56.96 | $57.20 | $56.59 | $56.97 | $34.79 | 905,604 |
| 2016-09-19 | $56.75 | $57.49 | $56.41 | $56.45 | $34.47 | 978,357 |
| 2016-09-16 | $56.86 | $56.95 | $56.25 | $56.35 | $34.41 | 1,389,079 |
| 2016-09-15 | $56.52 | $57.61 | $56.52 | $57.39 | $35.04 | 805,761 |
| 2016-09-14 | $56.95 | $57.03 | $56.27 | $56.45 | $34.47 | 1,356,972 |
| 2016-09-13 | $57.41 | $57.68 | $56.49 | $56.83 | $34.70 | 1,087,176 |
| 2016-09-12 | $56.92 | $58.32 | $56.63 | $58.13 | $35.50 | 768,174 |
| 2016-09-09 | $57.67 | $58.22 | $57.40 | $57.40 | $35.05 | 765,645 |
| 2016-09-08 | $57.98 | $58.45 | $57.84 | $58.02 | $35.43 | 735,025 |
| 2016-09-07 | $57.38 | $58.06 | $57.17 | $58.01 | $35.42 | 702,400 |
| 2016-09-06 | $58.17 | $58.31 | $57.06 | $57.55 | $35.14 | 586,860 |
| 2016-09-02 | $57.92 | $58.29 | $57.36 | $58.09 | $35.47 | 649,554 |
| 2016-09-01 | $58.29 | $58.44 | $56.96 | $57.66 | $35.21 | 774,045 |
| 2016-08-31 | $58.26 | $58.50 | $57.43 | $58.17 | $35.52 | 1,062,994 |
| 2016-08-30 | $57.34 | $58.20 | $57.34 | $58.19 | $35.53 | 695,679 |
| 2016-08-29 | $57.29 | $57.88 | $57.21 | $57.35 | $35.02 | 659,328 |
| 2016-08-26 | $56.90 | $57.43 | $56.67 | $57.17 | $34.91 | 1,043,587 |
| 2016-08-25 | $56.00 | $56.67 | $56.00 | $56.59 | $34.56 | 706,311 |
| 2016-08-24 | $56.36 | $56.57 | $56.13 | $56.20 | $34.32 | 624,117 |
| 2016-08-23 | $56.39 | $56.68 | $56.30 | $56.33 | $34.40 | 723,706 |
| 2016-08-22 | $56.03 | $56.20 | $55.79 | $56.04 | $34.22 | 470,845 |
| 2016-08-19 | $55.91 | $56.38 | $55.79 | $56.15 | $34.29 | 849,877 |
| 2016-08-18 | $56.44 | $56.65 | $56.12 | $56.26 | $34.35 | 828,258 |
| 2016-08-17 | $56.77 | $57.17 | $56.40 | $56.43 | $34.46 | 1,328,125 |
| 2016-08-16 | $56.66 | $56.97 | $56.54 | $56.70 | $34.62 | 413,344 |
| 2016-08-15 | $56.24 | $57.25 | $56.20 | $56.97 | $34.79 | 566,112 |
| 2016-08-12 | $55.74 | $56.19 | $55.42 | $56.10 | $34.26 | 1,117,312 |
| 2016-08-11 | $55.99 | $56.34 | $55.63 | $56.17 | $34.30 | 671,346 |
| 2016-08-10 | $55.80 | $55.96 | $55.43 | $55.66 | $33.99 | 855,829 |
| 2016-08-09 | $55.78 | $56.07 | $55.62 | $55.81 | $34.08 | 777,787 |
| 2016-08-08 | $55.88 | $56.14 | $55.68 | $55.89 | $34.13 | 627,013 |
| 2016-08-05 | $55.07 | $55.83 | $54.71 | $55.70 | $34.01 | 909,442 |
| 2016-08-04 | $54.35 | $54.60 | $54.02 | $54.35 | $33.19 | 587,350 |
| 2016-08-03 | $53.56 | $54.68 | $53.56 | $54.41 | $33.22 | 571,938 |
| 2016-08-02 | $54.24 | $54.69 | $53.18 | $53.50 | $32.67 | 873,849 |
| 2016-08-01 | $55.08 | $55.11 | $54.19 | $54.31 | $33.16 | 688,389 |
| 2016-07-29 | $54.56 | $55.09 | $54.33 | $54.90 | $33.52 | 1,115,239 |
| 2016-07-28 | $54.57 | $55.07 | $54.21 | $54.91 | $33.53 | 646,288 |
| 2016-07-27 | $54.46 | $54.94 | $54.24 | $54.72 | $33.41 | 1,033,446 |
| 2016-07-26 | $53.83 | $54.50 | $53.66 | $54.46 | $33.26 | 754,866 |
| 2016-07-25 | $53.89 | $54.19 | $53.70 | $54.03 | $32.99 | 812,493 |
| 2016-07-22 | $53.92 | $54.02 | $53.41 | $53.86 | $32.89 | 1,862,938 |
| 2016-07-21 | $53.68 | $54.66 | $53.28 | $53.67 | $32.77 | 1,512,079 |
| 2016-07-20 | $53.27 | $53.57 | $52.42 | $53.45 | $32.64 | 1,587,283 |
| 2016-07-19 | $52.71 | $53.59 | $52.38 | $52.89 | $32.30 | 1,246,110 |
| 2016-07-18 | $52.81 | $53.25 | $52.45 | $53.19 | $32.48 | 800,970 |
| 2016-07-15 | $52.76 | $53.13 | $52.21 | $52.81 | $32.25 | 962,050 |
| 2016-07-14 | $52.38 | $52.62 | $52.06 | $52.18 | $31.86 | 1,066,429 |
| 2016-07-13 | $51.73 | $52.12 | $51.13 | $51.41 | $31.39 | 914,064 |
| 2016-07-12 | $51.00 | $52.32 | $50.93 | $52.05 | $31.78 | 1,076,110 |
| 2016-07-11 | $50.67 | $50.95 | $50.08 | $50.21 | $30.66 | 843,514 |
| 2016-07-08 | $49.86 | $50.53 | $49.86 | $50.04 | $30.56 | 1,137,922 |
| 2016-07-07 | $47.93 | $48.96 | $47.93 | $48.94 | $29.88 | 1,749,037 |
| 2016-07-06 | $46.57 | $47.97 | $46.30 | $47.88 | $29.24 | 1,806,382 |
| 2016-07-05 | $47.89 | $47.92 | $46.73 | $47.16 | $28.80 | 1,293,004 |
| 2016-07-01 | $48.80 | $49.49 | $48.31 | $48.63 | $29.70 | 1,070,302 |
| 2016-06-30 | $48.57 | $49.32 | $48.02 | $49.30 | $30.10 | 2,518,572 |
| 2016-06-29 | $47.58 | $48.51 | $46.92 | $48.48 | $29.60 | 1,410,841 |
| 2016-06-28 | $47.58 | $47.97 | $46.75 | $47.29 | $28.76 | 1,867,627 |
| 2016-06-27 | $47.41 | $47.70 | $46.54 | $47.01 | $28.59 | 2,238,715 |
| 2016-06-24 | $49.99 | $50.68 | $48.31 | $48.89 | $29.73 | 2,975,236 |
| 2016-06-23 | $53.62 | $54.00 | $53.33 | $53.98 | $32.83 | 973,735 |
| 2016-06-22 | $52.51 | $53.04 | $52.51 | $52.64 | $32.01 | 731,850 |
| 2016-06-21 | $52.86 | $53.09 | $52.13 | $52.42 | $31.88 | 540,832 |
| 2016-06-20 | $53.23 | $53.65 | $52.61 | $52.66 | $32.02 | 692,764 |
| 2016-06-17 | $52.04 | $52.75 | $51.85 | $52.04 | $31.65 | 1,635,115 |
| 2016-06-16 | $51.46 | $52.00 | $50.82 | $51.97 | $31.60 | 813,378 |
| 2016-06-15 | $51.80 | $52.90 | $51.67 | $52.00 | $31.62 | 1,090,494 |
| 2016-06-14 | $51.92 | $52.22 | $51.05 | $51.37 | $31.24 | 1,172,722 |
| 2016-06-13 | $52.55 | $53.29 | $52.18 | $52.26 | $31.78 | 1,269,861 |
| 2016-06-10 | $53.23 | $53.30 | $52.68 | $52.86 | $32.15 | 1,279,993 |
| 2016-06-09 | $54.84 | $54.84 | $53.99 | $54.23 | $32.98 | 1,341,621 |
| 2016-06-08 | $55.29 | $55.52 | $55.07 | $55.18 | $33.56 | 896,538 |
| 2016-06-07 | $56.40 | $56.40 | $55.32 | $55.32 | $33.64 | 1,285,273 |
| 2016-06-06 | $55.43 | $56.69 | $55.23 | $56.19 | $34.17 | 1,440,414 |
| 2016-06-03 | $54.59 | $55.60 | $54.18 | $55.34 | $33.65 | 2,725,107 |
| 2016-06-02 | $55.93 | $56.58 | $55.92 | $56.58 | $34.41 | 1,079,560 |
| 2016-06-01 | $55.34 | $56.33 | $54.86 | $56.21 | $34.18 | 1,053,631 |
| 2016-05-31 | $55.52 | $56.19 | $55.45 | $56.07 | $34.10 | 2,199,235 |
| 2016-05-27 | $54.42 | $55.39 | $54.17 | $55.39 | $33.68 | 1,466,188 |
| 2016-05-26 | $54.30 | $54.50 | $53.81 | $54.48 | $33.13 | 998,127 |
| 2016-05-25 | $53.99 | $54.59 | $53.66 | $54.30 | $33.02 | 692,671 |
| 2016-05-24 | $52.78 | $53.57 | $52.57 | $53.56 | $32.57 | 939,589 |
| 2016-05-23 | $52.40 | $52.57 | $52.09 | $52.32 | $31.82 | 1,010,404 |
| 2016-05-20 | $51.80 | $52.75 | $51.80 | $52.39 | $31.86 | 994,704 |
| 2016-05-19 | $52.25 | $52.68 | $50.90 | $51.57 | $31.36 | 949,293 |
| 2016-05-18 | $50.83 | $52.96 | $50.82 | $52.60 | $31.99 | 1,713,690 |
| 2016-05-17 | $50.55 | $51.36 | $50.26 | $50.80 | $30.89 | 902,010 |
| 2016-05-16 | $50.55 | $51.25 | $50.39 | $50.77 | $30.87 | 737,112 |
| 2016-05-13 | $51.20 | $52.00 | $50.22 | $50.41 | $30.66 | 769,512 |
| 2016-05-12 | $51.61 | $52.02 | $50.67 | $51.29 | $31.19 | 1,278,906 |
| 2016-05-11 | $52.19 | $52.26 | $51.13 | $51.22 | $31.15 | 1,197,333 |
| 2016-05-10 | $50.84 | $52.33 | $50.63 | $52.26 | $31.78 | 1,239,031 |
| 2016-05-09 | $50.69 | $51.11 | $50.24 | $50.36 | $30.63 | 1,037,161 |
| 2016-05-06 | $50.47 | $51.04 | $50.06 | $50.79 | $30.89 | 1,100,475 |
| 2016-05-05 | $51.13 | $51.36 | $50.36 | $51.01 | $31.02 | 890,499 |
| 2016-05-04 | $51.00 | $51.83 | $50.33 | $51.04 | $31.04 | 1,776,099 |
| 2016-05-03 | $52.04 | $52.04 | $50.71 | $51.36 | $31.23 | 871,297 |
| 2016-05-02 | $52.20 | $52.92 | $51.77 | $52.80 | $32.11 | 1,522,003 |
| 2016-04-29 | $52.64 | $52.67 | $51.85 | $52.17 | $31.73 | 1,760,607 |
| 2016-04-28 | $53.28 | $53.86 | $52.55 | $52.87 | $32.15 | 1,110,501 |
| 2016-04-27 | $53.92 | $54.23 | $53.39 | $53.87 | $32.76 | 1,797,069 |
| 2016-04-26 | $53.90 | $54.21 | $53.65 | $54.09 | $32.89 | 1,566,028 |
| 2016-04-25 | $53.85 | $54.24 | $52.98 | $53.50 | $32.53 | 1,261,657 |
| 2016-04-22 | $53.48 | $54.77 | $53.24 | $53.92 | $32.79 | 2,747,709 |
| 2016-04-21 | $51.71 | $54.51 | $51.60 | $53.22 | $32.36 | 4,400,461 |
| 2016-04-20 | $48.41 | $49.39 | $48.01 | $48.96 | $29.77 | 1,635,432 |
| 2016-04-19 | $47.81 | $48.36 | $47.54 | $48.31 | $29.38 | 1,463,226 |
| 2016-04-18 | $47.53 | $47.70 | $47.05 | $47.63 | $28.97 | 1,459,776 |
| 2016-04-15 | $48.52 | $48.59 | $47.39 | $47.63 | $28.97 | 1,531,621 |
| 2016-04-14 | $48.32 | $48.99 | $47.83 | $48.45 | $29.46 | 861,186 |
| 2016-04-13 | $46.89 | $48.63 | $46.85 | $48.46 | $29.47 | 1,494,603 |
| 2016-04-12 | $45.13 | $46.48 | $45.13 | $46.23 | $28.11 | 1,030,432 |
| 2016-04-11 | $44.98 | $46.03 | $44.94 | $45.11 | $27.43 | 1,019,925 |
| 2016-04-08 | $44.95 | $45.26 | $44.32 | $44.63 | $27.14 | 1,182,496 |
| 2016-04-07 | $46.76 | $46.76 | $44.22 | $44.48 | $27.05 | 1,761,282 |
| 2016-04-06 | $46.23 | $48.51 | $46.23 | $47.17 | $28.69 | 2,705,817 |
| 2016-04-05 | $46.62 | $46.68 | $45.63 | $46.02 | $27.99 | 1,534,437 |
| 2016-04-04 | $47.82 | $48.05 | $47.09 | $47.24 | $28.73 | 837,861 |
| 2016-04-01 | $47.19 | $47.79 | $46.51 | $47.79 | $29.06 | 1,011,942 |
| 2016-03-31 | $47.66 | $47.89 | $47.35 | $47.61 | $28.95 | 1,372,119 |
| 2016-03-30 | $47.76 | $48.67 | $47.39 | $47.75 | $29.04 | 911,550 |
| 2016-03-29 | $46.84 | $47.78 | $46.23 | $47.73 | $28.90 | 1,287,108 |
| 2016-03-28 | $46.94 | $47.23 | $46.28 | $47.05 | $28.49 | 657,658 |
| 2016-03-24 | $47.00 | $47.02 | $46.07 | $46.90 | $28.40 | 885,499 |
| 2016-03-23 | $48.06 | $48.06 | $47.11 | $47.37 | $28.69 | 1,053,333 |
| 2016-03-22 | $47.88 | $48.41 | $47.39 | $48.11 | $29.14 | 825,307 |
| 2016-03-21 | $48.12 | $48.70 | $47.89 | $48.24 | $29.21 | 787,707 |
| 2016-03-18 | $47.30 | $48.34 | $47.27 | $48.06 | $29.10 | 2,085,883 |
| 2016-03-17 | $46.10 | $47.52 | $45.35 | $47.20 | $28.58 | 1,590,022 |
| 2016-03-16 | $46.28 | $47.26 | $45.80 | $46.28 | $28.03 | 1,079,905 |
| 2016-03-15 | $46.87 | $46.93 | $45.80 | $46.34 | $28.06 | 1,205,958 |
| 2016-03-14 | $47.15 | $47.30 | $46.77 | $47.25 | $28.61 | 1,023,898 |
| 2016-03-11 | $45.99 | $47.51 | $45.99 | $47.45 | $28.74 | 987,517 |
| 2016-03-10 | $45.77 | $46.12 | $44.66 | $45.50 | $27.55 | 736,147 |
| 2016-03-09 | $45.77 | $45.96 | $45.13 | $45.49 | $27.55 | 927,550 |
| 2016-03-08 | $45.67 | $45.98 | $44.89 | $45.40 | $27.49 | 1,345,701 |
| 2016-03-07 | $45.92 | $46.53 | $45.47 | $46.45 | $28.13 | 1,171,486 |
| 2016-03-04 | $46.60 | $46.97 | $45.97 | $46.26 | $28.01 | 2,169,486 |
| 2016-03-03 | $45.96 | $46.62 | $45.71 | $46.32 | $28.05 | 1,287,990 |
| 2016-03-02 | $45.63 | $46.14 | $45.46 | $46.12 | $27.93 | 871,203 |
| 2016-03-01 | $44.27 | $45.78 | $44.08 | $45.77 | $27.72 | 1,257,468 |
| 2016-02-29 | $44.85 | $45.01 | $43.80 | $43.84 | $26.55 | 1,194,589 |
| 2016-02-26 | $44.64 | $45.42 | $44.51 | $44.96 | $27.23 | 1,874,491 |
| 2016-02-25 | $42.97 | $44.15 | $42.91 | $44.10 | $26.71 | 1,533,882 |
| 2016-02-24 | $42.82 | $43.12 | $41.48 | $42.92 | $25.99 | 1,552,363 |
| 2016-02-23 | $44.14 | $44.16 | $43.30 | $43.44 | $26.31 | 1,669,939 |
| 2016-02-22 | $44.25 | $44.75 | $43.88 | $44.24 | $26.79 | 1,604,647 |
| 2016-02-19 | $42.90 | $44.14 | $42.67 | $43.87 | $26.57 | 2,300,250 |
| 2016-02-18 | $43.50 | $43.64 | $42.53 | $43.22 | $26.17 | 2,426,739 |
| 2016-02-17 | $42.43 | $43.55 | $42.28 | $43.31 | $26.23 | 2,606,617 |
| 2016-02-16 | $41.80 | $42.56 | $41.38 | $42.22 | $25.57 | 2,051,232 |
| 2016-02-12 | $41.34 | $41.68 | $40.33 | $41.00 | $24.83 | 2,575,702 |
| 2016-02-11 | $40.58 | $40.83 | $39.84 | $40.43 | $24.48 | 2,913,631 |
| 2016-02-10 | $42.92 | $43.82 | $41.73 | $41.85 | $25.34 | 2,063,364 |
| 2016-02-09 | $41.45 | $42.69 | $41.01 | $42.40 | $25.68 | 2,712,667 |
| 2016-02-08 | $42.81 | $42.94 | $41.16 | $41.94 | $25.40 | 3,430,974 |
| 2016-02-05 | $43.23 | $44.26 | $43.01 | $43.40 | $26.28 | 3,733,176 |
| 2016-02-04 | $41.42 | $43.56 | $41.42 | $43.27 | $26.20 | 3,493,837 |
| 2016-02-03 | $42.08 | $42.18 | $40.26 | $41.70 | $25.25 | 3,364,417 |
| 2016-02-02 | $43.05 | $43.41 | $41.52 | $41.90 | $25.37 | 4,292,950 |
| 2016-02-01 | $43.44 | $44.53 | $43.12 | $44.25 | $26.80 | 2,351,571 |
| 2016-01-29 | $43.04 | $43.86 | $42.52 | $43.81 | $26.53 | 3,046,288 |
| 2016-01-28 | $43.85 | $44.01 | $42.57 | $42.72 | $25.87 | 2,293,852 |
| 2016-01-27 | $43.00 | $44.80 | $42.77 | $43.45 | $26.31 | 2,851,234 |
| 2016-01-26 | $42.88 | $43.31 | $42.72 | $43.17 | $26.14 | 3,112,620 |
| 2016-01-25 | $45.00 | $45.19 | $42.65 | $42.80 | $25.92 | 3,505,914 |
| 2016-01-22 | $45.34 | $46.12 | $45.14 | $45.46 | $27.53 | 2,353,431 |
| 2016-01-21 | $44.52 | $46.41 | $44.11 | $44.69 | $27.06 | 4,570,327 |
| 2016-01-20 | $47.47 | $47.98 | $45.90 | $47.27 | $28.63 | 3,418,287 |
| 2016-01-19 | $49.13 | $49.34 | $48.01 | $48.39 | $29.30 | 2,173,413 |
| 2016-01-15 | $47.69 | $48.46 | $46.95 | $48.24 | $29.21 | 3,149,148 |
| 2016-01-14 | $48.84 | $49.86 | $47.81 | $49.39 | $29.91 | 1,977,036 |
| 2016-01-13 | $50.91 | $50.97 | $47.98 | $48.52 | $29.38 | 2,805,960 |
| 2016-01-12 | $51.25 | $51.86 | $50.21 | $50.70 | $30.70 | 2,633,181 |
| 2016-01-11 | $51.17 | $51.55 | $50.52 | $51.27 | $31.05 | 2,028,499 |
| 2016-01-08 | $52.64 | $52.66 | $50.78 | $50.83 | $30.78 | 2,550,346 |
| 2016-01-07 | $53.03 | $53.38 | $51.86 | $52.02 | $31.50 | 2,530,620 |
| 2016-01-06 | $55.39 | $55.57 | $54.05 | $54.26 | $32.86 | 2,221,494 |
| 2016-01-05 | $56.34 | $56.63 | $55.71 | $56.46 | $34.19 | 2,080,903 |
| 2016-01-04 | $56.56 | $56.68 | $55.62 | $56.34 | $34.12 | 3,333,757 |
| 2015-12-31 | $58.09 | $58.75 | $57.75 | $57.97 | $35.11 | 1,602,148 |
| 2015-12-30 | $58.73 | $59.11 | $57.67 | $58.44 | $35.39 | 1,615,018 |
| 2015-12-29 | $58.75 | $59.19 | $58.48 | $59.14 | $35.69 | 1,229,446 |
| 2015-12-28 | $57.94 | $58.52 | $57.70 | $58.44 | $35.27 | 1,389,381 |
| 2015-12-24 | $58.49 | $58.77 | $58.04 | $58.20 | $35.13 | 885,049 |
| 2015-12-23 | $58.62 | $58.64 | $57.42 | $58.50 | $35.31 | 3,143,716 |
| 2015-12-22 | $59.25 | $59.49 | $58.59 | $59.25 | $35.76 | 2,316,193 |
| 2015-12-21 | $58.51 | $59.10 | $58.40 | $59.10 | $35.67 | 1,991,464 |
| 2015-12-18 | $58.97 | $59.23 | $57.66 | $58.10 | $35.06 | 2,687,731 |
| 2015-12-17 | $59.20 | $59.35 | $58.72 | $58.96 | $35.58 | 1,928,110 |
| 2015-12-16 | $58.63 | $59.14 | $57.60 | $58.92 | $35.56 | 1,184,421 |
| 2015-12-15 | $57.22 | $58.08 | $56.94 | $58.04 | $35.03 | 1,221,481 |
| 2015-12-14 | $56.82 | $57.63 | $55.67 | $56.32 | $33.99 | 1,449,381 |
| 2015-12-11 | $57.20 | $57.33 | $56.35 | $56.61 | $34.17 | 1,674,244 |
| 2015-12-10 | $57.69 | $58.48 | $57.46 | $57.95 | $34.97 | 1,334,323 |
| 2015-12-09 | $58.85 | $59.36 | $57.26 | $57.49 | $34.70 | 1,693,143 |
| 2015-12-08 | $58.59 | $59.40 | $58.30 | $59.01 | $35.61 | 1,863,663 |
| 2015-12-07 | $59.14 | $59.81 | $58.89 | $59.15 | $35.70 | 1,431,709 |
| 2015-12-04 | $58.42 | $59.69 | $58.17 | $59.32 | $35.80 | 1,445,115 |
| 2015-12-03 | $59.13 | $59.21 | $57.75 | $58.08 | $35.05 | 1,465,533 |
| 2015-12-02 | $59.09 | $59.19 | $58.45 | $58.64 | $35.39 | 1,258,741 |
| 2015-12-01 | $58.83 | $59.34 | $57.81 | $58.96 | $35.58 | 1,010,880 |
| 2015-11-30 | $58.50 | $58.78 | $58.09 | $58.73 | $35.45 | 1,516,660 |
| 2015-11-27 | $58.28 | $58.52 | $58.00 | $58.42 | $35.26 | 374,142 |
| 2015-11-25 | $58.19 | $58.36 | $57.93 | $58.25 | $35.16 | 1,236,229 |
| 2015-11-24 | $56.93 | $58.29 | $56.68 | $58.08 | $35.05 | 1,258,672 |
| 2015-11-23 | $57.51 | $58.02 | $57.37 | $57.46 | $34.68 | 786,247 |
| 2015-11-20 | $57.33 | $57.83 | $57.11 | $57.54 | $34.73 | 1,058,832 |
| 2015-11-19 | $57.60 | $57.60 | $56.25 | $56.96 | $34.38 | 1,655,418 |
| 2015-11-18 | $56.88 | $57.40 | $56.64 | $57.30 | $34.58 | 1,272,102 |
| 2015-11-17 | $56.85 | $57.20 | $56.43 | $56.61 | $34.17 | 594,762 |
| 2015-11-16 | $56.08 | $56.74 | $55.70 | $56.74 | $34.24 | 592,830 |
| 2015-11-13 | $56.54 | $57.03 | $56.04 | $56.19 | $33.91 | 843,778 |
| 2015-11-12 | $57.19 | $57.36 | $56.66 | $56.79 | $34.27 | 963,690 |
| 2015-11-11 | $58.02 | $58.02 | $57.43 | $57.69 | $34.82 | 752,926 |
| 2015-11-10 | $57.43 | $57.80 | $56.94 | $57.67 | $34.81 | 862,591 |
| 2015-11-09 | $58.49 | $58.71 | $57.47 | $57.68 | $34.81 | 1,316,014 |
| 2015-11-06 | $58.23 | $58.97 | $58.01 | $58.31 | $35.19 | 1,634,071 |
| 2015-11-05 | $56.58 | $57.07 | $56.39 | $56.81 | $34.29 | 721,143 |
| 2015-11-04 | $56.71 | $57.11 | $56.41 | $56.57 | $34.14 | 939,070 |
| 2015-11-03 | $55.98 | $56.63 | $55.34 | $56.46 | $34.08 | 945,757 |
| 2015-11-02 | $55.37 | $56.50 | $55.11 | $56.26 | $33.95 | 866,176 |
| 2015-10-30 | $55.67 | $55.91 | $55.09 | $55.11 | $33.26 | 967,353 |
| 2015-10-29 | $55.75 | $56.42 | $55.41 | $55.66 | $33.59 | 920,695 |
| 2015-10-28 | $53.79 | $56.06 | $53.56 | $56.04 | $33.82 | 1,482,430 |
| 2015-10-27 | $53.43 | $53.99 | $53.07 | $53.63 | $32.37 | 1,000,605 |
| 2015-10-26 | $53.57 | $53.93 | $53.14 | $53.84 | $32.49 | 947,703 |
| 2015-10-23 | $53.13 | $53.47 | $52.34 | $53.37 | $32.21 | 1,301,101 |
| 2015-10-22 | $51.05 | $52.92 | $50.81 | $52.66 | $31.78 | 1,042,966 |
| 2015-10-21 | $52.14 | $52.36 | $51.08 | $51.22 | $30.91 | 1,178,371 |
| 2015-10-20 | $51.79 | $52.35 | $51.76 | $52.13 | $31.46 | 973,141 |
| 2015-10-19 | $51.75 | $52.38 | $51.53 | $51.89 | $31.32 | 1,244,046 |
| 2015-10-16 | $52.24 | $52.49 | $51.65 | $52.21 | $31.51 | 955,216 |
| 2015-10-15 | $50.59 | $52.06 | $50.40 | $51.96 | $31.36 | 2,182,762 |
| 2015-10-14 | $50.86 | $51.06 | $50.09 | $50.24 | $30.32 | 950,766 |
| 2015-10-13 | $50.94 | $51.55 | $50.78 | $51.00 | $30.78 | 1,024,488 |
| 2015-10-12 | $51.37 | $51.44 | $50.99 | $51.36 | $31.00 | 779,596 |
| 2015-10-09 | $51.09 | $51.77 | $50.78 | $51.17 | $30.88 | 1,308,450 |
| 2015-10-08 | $50.57 | $51.65 | $50.52 | $51.17 | $30.88 | 1,659,121 |
| 2015-10-07 | $50.72 | $51.31 | $50.42 | $50.86 | $30.70 | 1,050,715 |
| 2015-10-06 | $50.50 | $50.67 | $49.72 | $50.33 | $30.38 | 1,113,552 |
| 2015-10-05 | $49.84 | $50.92 | $45.86 | $50.78 | $30.65 | 1,297,105 |
| 2015-10-02 | $48.14 | $49.27 | $47.62 | $49.26 | $29.73 | 1,445,265 |
| 2015-10-01 | $49.50 | $49.90 | $49.01 | $49.85 | $30.09 | 1,757,449 |
| 2015-09-30 | $49.55 | $49.94 | $48.88 | $49.63 | $29.95 | 1,496,158 |
| 2015-09-29 | $48.70 | $49.41 | $48.24 | $48.95 | $29.54 | 1,663,360 |
| 2015-09-28 | $49.16 | $49.31 | $48.28 | $48.56 | $29.20 | 2,032,834 |
| 2015-09-25 | $49.86 | $50.31 | $49.47 | $49.67 | $29.87 | 944,329 |
| 2015-09-24 | $49.00 | $49.30 | $48.78 | $49.15 | $29.55 | 1,310,829 |
| 2015-09-23 | $49.76 | $50.10 | $49.39 | $49.55 | $29.80 | 669,406 |
| 2015-09-22 | $49.71 | $49.96 | $49.34 | $49.78 | $29.93 | 1,102,753 |
| 2015-09-21 | $50.42 | $50.77 | $49.94 | $50.31 | $30.25 | 1,960,738 |
| 2015-09-18 | $50.84 | $50.89 | $49.76 | $49.92 | $30.02 | 2,007,837 |
| 2015-09-17 | $52.91 | $53.15 | $51.40 | $51.55 | $31.00 | 1,486,107 |
| 2015-09-16 | $52.68 | $53.04 | $52.26 | $52.90 | $31.81 | 1,026,184 |
| 2015-09-15 | $52.02 | $52.64 | $51.57 | $52.53 | $31.59 | 692,893 |
| 2015-09-14 | $51.89 | $52.13 | $51.49 | $51.84 | $31.17 | 678,292 |
| 2015-09-11 | $51.99 | $52.33 | $51.46 | $51.85 | $31.18 | 1,184,316 |
| 2015-09-10 | $51.47 | $52.76 | $51.47 | $52.33 | $31.47 | 1,001,253 |
| 2015-09-09 | $53.16 | $53.45 | $51.62 | $51.74 | $31.11 | 886,161 |
| 2015-09-08 | $51.93 | $52.62 | $51.79 | $52.49 | $31.56 | 984,574 |
Raymond James Financial Inc (RJF) News Headlines
.jpg)
.jpg)
.jpg)
Trump is hamstringing the CFPB. What happens next and how it boosts banks
'This is the most significant of bank deregulatory actions to date,' said Ed Mills, Washington policy analyst at Raymond James.
cnbc.com Feb. 10, 2025Recent Raymond James Financial Inc (RJF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Raymond James Financial Inc (RJF) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |