Ralph Lauren Corp - Class A (RL) Exchange: NYSE
Data as of May 9, 2025
$240.37 ($3.18) 1.34%
Ralph Lauren Corp - Class A - Daily Information
Click for more stock information on Ralph Lauren Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $239.89 |
| Previous Close | $240.37 |
| High | $241.63 |
| Low | $237.83 |
| Adjusted Open | $239.89 |
| Previous Adjusted Close | $240.37 |
| Adjusted High | $241.63 |
| Adjusted Low | $237.83 |
About Ralph Lauren Corp - Class A (RL)
Ralph Lauren Corporation- Class A is a world renowned fashion company headed by CEO Patrice Louvet. Founded in 1967, the company has since grown to a publicly traded business with over 18,000 employees working for the iconic Polo logo across its three major product groups comprising Apparel, Accessories and Home. Headquartered in New York City, each brand within its portfolio strives to deliver the highest degree of quality and value to its customers, resulting in an expansion of its retail stores to over 520 locations in over 40 countries around the world. Ralph Lauren Corporation- Class A is committed to remaining true to its core values while continuing to evolve and innovate its product design, marketing strategies, and operations.
Invest in Ralph Lauren Corp - Class A (RL)
Historical Stock Data for Ralph Lauren Corp - Class A (RL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $239.89 | $241.63 | $237.83 | $240.37 | $240.37 | 788,700 |
| 2025-05-06 | $233.85 | $239.13 | $231.86 | $237.19 | $237.19 | 571,540 |
| 2025-05-05 | $230.81 | $240.39 | $230.63 | $237.81 | $237.81 | 786,262 |
| 2025-05-02 | $229.08 | $234.54 | $228.05 | $232.63 | $232.63 | 566,544 |
| 2025-05-01 | $225.47 | $228.99 | $223.56 | $224.51 | $224.51 | 725,885 |
| 2025-04-30 | $218.02 | $225.55 | $214.23 | $224.95 | $224.95 | 673,618 |
| 2025-04-29 | $220.37 | $224.34 | $219.00 | $223.95 | $223.95 | 599,132 |
| 2025-04-28 | $220.61 | $223.34 | $218.56 | $221.95 | $221.95 | 760,364 |
| 2025-04-25 | $219.09 | $221.55 | $217.01 | $219.96 | $219.96 | 741,688 |
| 2025-04-24 | $214.64 | $221.80 | $213.70 | $220.15 | $220.15 | 912,568 |
| 2025-04-23 | $219.35 | $225.33 | $212.52 | $212.53 | $212.53 | 1,060,131 |
| 2025-04-22 | $207.12 | $211.39 | $204.95 | $209.59 | $209.59 | 724,265 |
| 2025-04-21 | $204.72 | $204.72 | $198.62 | $204.04 | $204.04 | 815,764 |
| 2025-04-17 | $202.85 | $207.72 | $202.59 | $206.50 | $206.50 | 726,420 |
| 2025-04-16 | $201.46 | $204.44 | $198.01 | $202.05 | $202.05 | 873,714 |
| 2025-04-15 | $200.42 | $204.84 | $200.21 | $203.26 | $203.26 | 972,919 |
| 2025-04-14 | $205.20 | $205.27 | $196.57 | $201.75 | $201.75 | 928,944 |
| 2025-04-11 | $192.37 | $200.03 | $188.69 | $197.92 | $197.92 | 975,352 |
| 2025-04-10 | $200.06 | $201.49 | $189.80 | $194.67 | $194.67 | 1,905,551 |
| 2025-04-09 | $180.53 | $214.99 | $176.61 | $208.37 | $208.37 | 2,075,034 |
| 2025-04-08 | $202.63 | $202.63 | $178.74 | $182.34 | $182.34 | 1,499,038 |
| 2025-04-07 | $190.99 | $203.80 | $184.60 | $193.17 | $193.17 | 1,936,085 |
| 2025-04-04 | $186.76 | $205.84 | $181.25 | $197.62 | $197.62 | 3,060,442 |
| 2025-04-03 | $208.99 | $212.86 | $193.00 | $197.89 | $197.89 | 3,346,556 |
| 2025-04-02 | $224.46 | $238.09 | $223.73 | $236.35 | $236.35 | 1,002,732 |
| 2025-04-01 | $221.83 | $228.99 | $221.19 | $228.92 | $228.92 | 1,402,657 |
| 2025-03-31 | $211.84 | $222.10 | $208.95 | $220.74 | $220.74 | 1,570,950 |
| 2025-03-28 | $221.50 | $222.45 | $212.05 | $215.68 | $215.68 | 1,127,384 |
| 2025-03-27 | $226.02 | $228.84 | $222.06 | $225.16 | $224.30 | 812,607 |
| 2025-03-26 | $231.62 | $232.21 | $225.76 | $228.77 | $227.90 | 616,371 |
| 2025-03-25 | $234.69 | $236.35 | $230.31 | $231.73 | $230.85 | 640,124 |
| 2025-03-24 | $227.78 | $237.31 | $227.15 | $236.04 | $235.14 | 1,357,727 |
| 2025-03-21 | $220.92 | $226.47 | $218.66 | $224.03 | $224.03 | 2,324,304 |
| 2025-03-20 | $222.45 | $227.79 | $221.75 | $225.13 | $225.13 | 910,031 |
| 2025-03-19 | $218.00 | $225.84 | $217.01 | $224.57 | $224.57 | 923,384 |
| 2025-03-18 | $224.40 | $226.16 | $218.13 | $219.82 | $219.82 | 1,247,791 |
| 2025-03-17 | $218.94 | $221.33 | $214.01 | $220.02 | $220.02 | 826,272 |
| 2025-03-14 | $221.01 | $221.01 | $215.59 | $220.31 | $220.31 | 1,028,445 |
| 2025-03-13 | $224.77 | $224.77 | $215.44 | $216.68 | $216.68 | 1,182,152 |
| 2025-03-12 | $228.94 | $233.41 | $222.77 | $225.26 | $225.26 | 976,585 |
| 2025-03-11 | $220.00 | $226.91 | $218.80 | $223.20 | $223.20 | 1,444,890 |
| 2025-03-10 | $226.17 | $227.04 | $213.01 | $218.40 | $218.40 | 1,599,894 |
| 2025-03-07 | $237.15 | $237.28 | $221.23 | $232.63 | $232.63 | 1,004,297 |
| 2025-03-06 | $244.99 | $249.62 | $237.72 | $238.34 | $238.34 | 936,558 |
| 2025-03-05 | $253.32 | $254.08 | $245.92 | $250.45 | $250.45 | 1,074,971 |
| 2025-03-04 | $260.00 | $260.83 | $247.54 | $252.72 | $252.72 | 1,225,225 |
| 2025-03-03 | $272.41 | $273.55 | $260.61 | $262.36 | $262.36 | 806,178 |
| 2025-02-28 | $269.58 | $272.22 | $267.23 | $271.14 | $271.14 | 636,745 |
| 2025-02-27 | $276.00 | $277.37 | $269.26 | $270.73 | $270.73 | 469,060 |
| 2025-02-26 | $270.89 | $281.08 | $270.43 | $275.79 | $275.79 | 787,870 |
| 2025-02-25 | $275.01 | $275.45 | $263.71 | $268.17 | $268.17 | 1,419,149 |
| 2025-02-24 | $278.28 | $279.60 | $270.06 | $275.65 | $275.65 | 884,787 |
| 2025-02-21 | $286.33 | $287.45 | $275.95 | $277.68 | $277.68 | 736,808 |
| 2025-02-20 | $285.00 | $287.30 | $281.81 | $286.50 | $286.50 | 661,919 |
| 2025-02-19 | $282.78 | $289.12 | $281.92 | $286.44 | $286.44 | 682,020 |
| 2025-02-18 | $284.73 | $287.03 | $282.33 | $286.74 | $286.74 | 715,920 |
| 2025-02-14 | $278.45 | $284.53 | $277.49 | $282.63 | $282.63 | 731,045 |
| 2025-02-13 | $274.93 | $278.83 | $270.68 | $278.53 | $278.53 | 737,213 |
| 2025-02-12 | $272.76 | $274.20 | $269.94 | $273.01 | $273.01 | 619,781 |
| 2025-02-11 | $266.76 | $272.94 | $266.61 | $272.17 | $272.17 | 724,903 |
| 2025-02-10 | $267.98 | $269.71 | $262.93 | $268.55 | $268.55 | 783,315 |
| 2025-02-07 | $276.85 | $277.04 | $266.28 | $268.95 | $268.95 | 939,095 |
| 2025-02-06 | $285.50 | $289.33 | $270.53 | $273.14 | $273.14 | 2,446,928 |
| 2025-02-05 | $244.85 | $250.51 | $244.71 | $249.00 | $249.00 | 936,630 |
| 2025-02-04 | $249.10 | $250.79 | $246.31 | $246.85 | $246.85 | 719,662 |
| 2025-02-03 | $237.23 | $246.88 | $235.68 | $246.00 | $246.00 | 1,080,664 |
| 2025-01-31 | $257.51 | $257.95 | $249.42 | $249.70 | $249.70 | 737,047 |
| 2025-01-30 | $255.81 | $259.50 | $253.98 | $258.50 | $258.50 | 551,162 |
| 2025-01-29 | $258.22 | $260.77 | $255.97 | $256.81 | $256.81 | 713,538 |
| 2025-01-28 | $248.50 | $257.90 | $248.50 | $257.45 | $257.45 | 613,677 |
| 2025-01-27 | $251.50 | $252.89 | $245.06 | $247.71 | $247.71 | 608,762 |
| 2025-01-24 | $256.01 | $257.41 | $254.73 | $256.00 | $256.00 | 512,953 |
| 2025-01-23 | $248.97 | $256.71 | $248.21 | $256.52 | $256.52 | 752,962 |
| 2025-01-22 | $247.61 | $250.95 | $246.73 | $250.42 | $250.42 | 659,350 |
| 2025-01-21 | $244.00 | $248.50 | $243.09 | $247.73 | $247.73 | 932,393 |
| 2025-01-17 | $239.72 | $242.68 | $237.03 | $240.46 | $240.46 | 618,506 |
| 2025-01-16 | $242.58 | $242.58 | $236.31 | $237.72 | $237.72 | 520,588 |
| 2025-01-15 | $241.55 | $243.13 | $232.40 | $236.72 | $236.72 | 628,140 |
| 2025-01-14 | $238.64 | $241.17 | $235.45 | $237.53 | $237.53 | 628,361 |
| 2025-01-13 | $234.28 | $236.54 | $228.01 | $236.50 | $236.50 | 827,598 |
| 2025-01-10 | $241.70 | $241.70 | $236.38 | $237.34 | $237.34 | 693,761 |
| 2025-01-08 | $241.06 | $244.52 | $238.94 | $243.05 | $243.05 | 788,421 |
| 2025-01-07 | $243.76 | $245.92 | $241.02 | $242.52 | $242.52 | 609,163 |
| 2025-01-06 | $237.32 | $243.66 | $237.32 | $242.96 | $242.96 | 967,548 |
| 2025-01-03 | $232.25 | $235.99 | $229.83 | $234.49 | $234.49 | 485,333 |
| 2025-01-02 | $232.27 | $235.00 | $229.80 | $231.56 | $231.56 | 596,096 |
| 2024-12-31 | $234.20 | $235.45 | $230.66 | $230.98 | $230.98 | 692,470 |
| 2024-12-30 | $226.02 | $232.28 | $224.78 | $232.22 | $232.22 | 592,694 |
| 2024-12-27 | $229.68 | $232.24 | $228.54 | $229.55 | $229.55 | 414,913 |
| 2024-12-26 | $229.87 | $233.70 | $229.87 | $232.62 | $231.79 | 488,191 |
| 2024-12-24 | $229.96 | $231.57 | $229.03 | $231.57 | $230.74 | 194,091 |
| 2024-12-23 | $229.02 | $231.71 | $227.28 | $230.41 | $229.58 | 504,587 |
| 2024-12-20 | $221.51 | $233.27 | $221.51 | $230.28 | $229.46 | 1,629,054 |
| 2024-12-19 | $223.65 | $224.72 | $221.15 | $222.46 | $221.66 | 628,114 |
| 2024-12-18 | $227.22 | $229.78 | $221.07 | $221.19 | $220.40 | 738,462 |
| 2024-12-17 | $230.78 | $230.78 | $226.09 | $227.93 | $227.11 | 744,757 |
| 2024-12-16 | $227.35 | $233.57 | $226.71 | $231.66 | $230.83 | 478,234 |
| 2024-12-13 | $227.05 | $228.39 | $224.97 | $227.45 | $226.64 | 443,564 |
| 2024-12-12 | $226.51 | $228.62 | $225.79 | $226.06 | $225.25 | 523,091 |
| 2024-12-11 | $227.52 | $230.00 | $224.82 | $227.41 | $226.60 | 700,579 |
| 2024-12-10 | $228.32 | $228.92 | $226.03 | $227.45 | $226.64 | 360,123 |
| 2024-12-09 | $232.12 | $235.00 | $227.78 | $228.13 | $227.31 | 662,266 |
| 2024-12-06 | $235.20 | $236.99 | $229.66 | $230.74 | $229.91 | 712,232 |
| 2024-12-05 | $231.61 | $236.58 | $231.61 | $233.19 | $232.35 | 590,736 |
| 2024-12-04 | $231.30 | $234.58 | $230.96 | $232.87 | $232.04 | 501,671 |
| 2024-12-03 | $235.04 | $235.62 | $231.04 | $231.82 | $230.99 | 629,717 |
| 2024-12-02 | $231.40 | $235.01 | $230.04 | $233.41 | $232.57 | 977,461 |
| 2024-11-29 | $223.85 | $231.93 | $223.13 | $231.40 | $231.40 | 613,109 |
| 2024-11-27 | $223.86 | $226.64 | $221.26 | $222.67 | $222.67 | 622,653 |
| 2024-11-26 | $218.25 | $223.78 | $216.82 | $223.24 | $223.24 | 793,867 |
| 2024-11-25 | $214.67 | $222.15 | $214.43 | $220.00 | $220.00 | 856,581 |
| 2024-11-22 | $208.56 | $213.42 | $208.54 | $212.15 | $212.15 | 684,077 |
| 2024-11-21 | $202.25 | $207.42 | $201.63 | $207.12 | $207.12 | 799,007 |
| 2024-11-20 | $205.24 | $205.96 | $200.89 | $202.15 | $202.15 | 969,762 |
| 2024-11-19 | $205.28 | $207.00 | $201.90 | $205.53 | $205.53 | 696,292 |
| 2024-11-18 | $209.68 | $209.68 | $207.24 | $207.83 | $207.83 | 635,924 |
| 2024-11-15 | $211.29 | $211.90 | $207.67 | $208.38 | $208.38 | 450,175 |
| 2024-11-14 | $211.97 | $213.40 | $210.62 | $211.47 | $211.47 | 394,960 |
| 2024-11-13 | $210.82 | $212.74 | $209.64 | $210.77 | $210.77 | 466,706 |
| 2024-11-12 | $211.84 | $213.22 | $209.02 | $209.59 | $209.59 | 865,086 |
| 2024-11-11 | $224.90 | $225.41 | $213.52 | $213.87 | $213.87 | 815,871 |
| 2024-11-08 | $221.39 | $224.76 | $218.09 | $222.58 | $222.58 | 816,101 |
| 2024-11-07 | $229.94 | $237.16 | $216.87 | $221.70 | $221.70 | 1,724,011 |
| 2024-11-06 | $206.62 | $208.48 | $203.52 | $208.04 | $208.04 | 1,293,764 |
| 2024-11-05 | $199.18 | $203.62 | $198.61 | $203.36 | $203.36 | 763,467 |
| 2024-11-04 | $198.51 | $203.42 | $198.01 | $199.89 | $199.89 | 532,404 |
| 2024-11-01 | $198.04 | $198.36 | $194.72 | $197.66 | $197.66 | 530,879 |
| 2024-10-31 | $202.18 | $203.51 | $197.87 | $197.93 | $197.93 | 626,800 |
| 2024-10-30 | $201.90 | $204.51 | $201.46 | $201.69 | $201.69 | 418,862 |
| 2024-10-29 | $200.90 | $204.72 | $199.87 | $203.56 | $203.56 | 429,396 |
| 2024-10-28 | $199.98 | $203.91 | $199.98 | $203.03 | $203.03 | 509,667 |
| 2024-10-25 | $199.72 | $201.31 | $196.86 | $197.59 | $197.59 | 682,850 |
| 2024-10-24 | $199.11 | $199.11 | $197.16 | $197.94 | $197.94 | 417,620 |
| 2024-10-23 | $198.16 | $199.33 | $196.10 | $196.51 | $196.51 | 479,539 |
| 2024-10-22 | $201.74 | $201.91 | $199.00 | $199.19 | $199.19 | 457,202 |
| 2024-10-21 | $206.24 | $206.24 | $202.31 | $203.54 | $203.54 | 430,161 |
| 2024-10-18 | $204.35 | $207.06 | $202.88 | $206.24 | $206.24 | 418,588 |
| 2024-10-17 | $203.53 | $205.07 | $202.18 | $202.94 | $202.94 | 504,837 |
| 2024-10-16 | $202.72 | $204.26 | $201.75 | $202.13 | $202.13 | 556,901 |
| 2024-10-15 | $205.57 | $206.41 | $200.00 | $201.25 | $201.25 | 848,776 |
| 2024-10-14 | $201.36 | $206.74 | $200.62 | $206.10 | $206.10 | 582,539 |
| 2024-10-11 | $199.08 | $202.89 | $197.86 | $201.89 | $201.89 | 556,446 |
| 2024-10-10 | $195.80 | $199.30 | $194.98 | $199.12 | $199.12 | 545,712 |
| 2024-10-09 | $195.32 | $197.00 | $195.16 | $195.73 | $195.73 | 344,375 |
| 2024-10-08 | $194.73 | $196.38 | $193.91 | $194.57 | $194.57 | 446,843 |
| 2024-10-07 | $195.52 | $196.93 | $192.67 | $195.55 | $195.55 | 606,013 |
| 2024-10-04 | $195.33 | $198.36 | $193.27 | $196.17 | $196.17 | 531,411 |
| 2024-10-03 | $191.00 | $194.14 | $189.00 | $192.41 | $192.41 | 697,174 |
| 2024-10-02 | $190.80 | $193.19 | $190.34 | $193.12 | $193.12 | 525,887 |
| 2024-10-01 | $193.19 | $193.77 | $190.18 | $192.23 | $192.23 | 685,284 |
| 2024-09-30 | $196.50 | $196.50 | $192.03 | $193.87 | $193.87 | 485,574 |
| 2024-09-27 | $200.07 | $200.17 | $195.91 | $196.53 | $196.53 | 708,254 |
| 2024-09-26 | $194.01 | $197.83 | $193.41 | $197.61 | $196.78 | 902,922 |
| 2024-09-25 | $190.97 | $191.54 | $188.50 | $189.31 | $188.52 | 657,154 |
| 2024-09-24 | $188.63 | $191.00 | $186.66 | $190.61 | $189.81 | 736,572 |
| 2024-09-23 | $185.67 | $187.96 | $184.60 | $185.90 | $185.12 | 696,289 |
| 2024-09-20 | $185.25 | $185.94 | $182.99 | $185.31 | $184.54 | 1,319,952 |
| 2024-09-19 | $186.59 | $187.93 | $184.05 | $184.76 | $183.99 | 653,296 |
| 2024-09-18 | $183.80 | $186.26 | $182.50 | $183.61 | $182.84 | 713,236 |
| 2024-09-17 | $182.29 | $184.88 | $181.85 | $184.21 | $183.44 | 540,204 |
| 2024-09-16 | $179.02 | $182.42 | $179.02 | $181.44 | $180.68 | 691,947 |
| 2024-09-13 | $177.40 | $181.13 | $177.03 | $178.64 | $177.89 | 772,598 |
| 2024-09-12 | $174.92 | $175.71 | $173.59 | $175.36 | $174.63 | 892,047 |
| 2024-09-11 | $172.62 | $175.03 | $170.26 | $174.90 | $174.17 | 686,146 |
| 2024-09-10 | $173.34 | $173.34 | $169.93 | $172.70 | $171.98 | 665,055 |
| 2024-09-09 | $173.03 | $176.59 | $172.37 | $173.69 | $172.96 | 782,104 |
| 2024-09-06 | $173.03 | $175.00 | $170.49 | $172.85 | $172.85 | 986,180 |
| 2024-09-05 | $172.44 | $174.00 | $171.58 | $173.40 | $173.40 | 500,001 |
| 2024-09-04 | $172.47 | $174.00 | $171.13 | $172.35 | $172.35 | 460,818 |
| 2024-09-03 | $169.91 | $175.84 | $169.06 | $173.88 | $173.88 | 767,486 |
| 2024-08-30 | $171.89 | $171.89 | $168.88 | $171.26 | $171.26 | 449,874 |
| 2024-08-29 | $170.39 | $172.20 | $168.24 | $170.67 | $170.67 | 442,608 |
| 2024-08-28 | $170.21 | $170.90 | $167.32 | $169.47 | $169.47 | 530,774 |
| 2024-08-27 | $170.40 | $172.59 | $169.41 | $172.45 | $172.45 | 399,973 |
| 2024-08-26 | $175.00 | $176.00 | $171.02 | $171.14 | $171.14 | 512,560 |
| 2024-08-23 | $170.00 | $174.84 | $169.27 | $174.58 | $174.58 | 769,705 |
| 2024-08-22 | $170.91 | $171.32 | $168.11 | $169.03 | $169.03 | 624,161 |
| 2024-08-21 | $168.54 | $171.09 | $167.79 | $170.14 | $170.14 | 960,352 |
| 2024-08-20 | $166.96 | $167.77 | $164.56 | $166.74 | $166.74 | 740,855 |
| 2024-08-19 | $164.30 | $167.12 | $163.80 | $167.01 | $167.01 | 948,848 |
| 2024-08-16 | $163.99 | $165.09 | $161.43 | $163.28 | $163.28 | 889,097 |
| 2024-08-15 | $163.30 | $166.97 | $162.78 | $164.27 | $164.27 | 1,041,128 |
| 2024-08-14 | $162.52 | $162.60 | $158.37 | $158.53 | $158.53 | 687,714 |
| 2024-08-13 | $159.88 | $162.87 | $159.88 | $162.40 | $162.40 | 770,329 |
| 2024-08-12 | $162.35 | $163.17 | $157.84 | $159.03 | $159.03 | 712,798 |
| 2024-08-09 | $160.77 | $162.46 | $156.69 | $162.16 | $162.16 | 688,800 |
| 2024-08-08 | $161.96 | $163.09 | $159.40 | $161.62 | $161.62 | 892,569 |
| 2024-08-07 | $165.00 | $170.16 | $158.51 | $159.39 | $159.39 | 1,251,514 |
| 2024-08-06 | $161.93 | $167.85 | $160.17 | $164.95 | $164.95 | 1,345,419 |
| 2024-08-05 | $157.13 | $162.10 | $155.96 | $159.80 | $159.80 | 1,179,700 |
| 2024-08-02 | $166.79 | $167.82 | $161.49 | $164.40 | $164.40 | 1,222,510 |
| 2024-08-01 | $175.53 | $176.43 | $168.82 | $172.60 | $172.60 | 824,605 |
| 2024-07-31 | $175.00 | $177.44 | $173.60 | $175.59 | $175.59 | 666,936 |
| 2024-07-30 | $174.14 | $174.47 | $170.57 | $173.13 | $173.13 | 538,113 |
| 2024-07-29 | $168.34 | $173.71 | $167.64 | $173.53 | $173.53 | 611,857 |
| 2024-07-26 | $163.79 | $169.58 | $162.66 | $168.10 | $168.10 | 554,238 |
| 2024-07-25 | $164.13 | $164.45 | $159.05 | $161.14 | $161.14 | 724,885 |
| 2024-07-24 | $166.68 | $167.75 | $163.22 | $163.91 | $163.91 | 567,036 |
| 2024-07-23 | $167.49 | $170.04 | $166.55 | $167.01 | $167.01 | 395,261 |
| 2024-07-22 | $166.64 | $168.36 | $163.45 | $168.21 | $168.21 | 585,460 |
| 2024-07-19 | $167.14 | $168.36 | $165.00 | $165.31 | $165.31 | 812,072 |
| 2024-07-18 | $170.60 | $174.20 | $167.22 | $167.77 | $167.77 | 659,187 |
| 2024-07-17 | $170.36 | $173.02 | $168.82 | $169.72 | $169.72 | 1,061,510 |
| 2024-07-16 | $171.99 | $174.41 | $169.37 | $173.19 | $173.19 | 1,193,732 |
| 2024-07-15 | $177.79 | $179.98 | $170.62 | $171.06 | $171.06 | 1,120,875 |
| 2024-07-12 | $185.82 | $185.82 | $181.03 | $181.58 | $181.58 | 599,593 |
| 2024-07-11 | $180.74 | $184.74 | $180.68 | $183.94 | $183.94 | 764,831 |
| 2024-07-10 | $180.42 | $180.86 | $176.55 | $178.98 | $178.98 | 963,570 |
| 2024-07-09 | $177.46 | $180.98 | $176.53 | $179.49 | $179.49 | 943,500 |
| 2024-07-08 | $170.23 | $177.11 | $170.04 | $177.07 | $177.07 | 1,226,148 |
| 2024-07-05 | $167.21 | $169.23 | $166.55 | $168.67 | $168.67 | 825,048 |
| 2024-07-03 | $169.08 | $169.42 | $167.07 | $167.72 | $167.72 | 438,232 |
| 2024-07-02 | $171.91 | $172.62 | $168.64 | $168.74 | $168.74 | 887,707 |
| 2024-07-01 | $175.65 | $176.00 | $169.44 | $172.07 | $172.07 | 867,696 |
| 2024-06-28 | $171.04 | $175.43 | $171.04 | $175.06 | $175.06 | 1,153,167 |
| 2024-06-27 | $177.54 | $179.25 | $175.48 | $175.87 | $175.05 | 781,825 |
| 2024-06-26 | $181.85 | $182.24 | $178.87 | $179.84 | $179.00 | 685,195 |
| 2024-06-25 | $185.06 | $186.23 | $182.07 | $182.24 | $181.39 | 699,140 |
| 2024-06-24 | $182.40 | $184.73 | $181.49 | $183.96 | $183.96 | 574,919 |
| 2024-06-21 | $184.21 | $184.46 | $180.60 | $182.61 | $182.61 | 2,172,147 |
| 2024-06-20 | $182.50 | $185.52 | $181.36 | $184.58 | $184.58 | 914,540 |
| 2024-06-18 | $181.72 | $182.59 | $180.13 | $181.89 | $181.89 | 847,265 |
| 2024-06-17 | $179.36 | $183.82 | $179.32 | $182.93 | $182.93 | 952,801 |
| 2024-06-14 | $184.53 | $186.56 | $179.67 | $179.68 | $179.68 | 653,851 |
| 2024-06-13 | $186.27 | $186.77 | $183.51 | $186.30 | $186.30 | 701,143 |
| 2024-06-12 | $188.62 | $190.06 | $186.29 | $186.29 | $186.29 | 936,593 |
| 2024-06-11 | $187.54 | $187.60 | $183.46 | $186.31 | $186.31 | 512,504 |
| 2024-06-10 | $180.62 | $189.41 | $180.50 | $188.32 | $188.32 | 1,094,551 |
| 2024-06-07 | $182.18 | $183.13 | $180.67 | $181.77 | $181.77 | 644,692 |
| 2024-06-06 | $185.80 | $186.82 | $181.75 | $181.98 | $181.98 | 728,696 |
| 2024-06-05 | $182.00 | $184.53 | $180.74 | $184.41 | $184.41 | 627,213 |
| 2024-06-04 | $184.19 | $185.57 | $180.51 | $181.14 | $181.14 | 851,792 |
| 2024-06-03 | $187.20 | $187.56 | $183.71 | $185.28 | $185.28 | 920,468 |
| 2024-05-31 | $186.17 | $187.50 | $184.98 | $186.88 | $186.88 | 1,191,555 |
| 2024-05-30 | $184.00 | $187.10 | $183.34 | $185.44 | $185.44 | 1,131,165 |
| 2024-05-29 | $180.41 | $183.73 | $178.63 | $183.42 | $183.42 | 949,288 |
| 2024-05-28 | $174.57 | $181.71 | $173.63 | $181.25 | $181.25 | 1,343,667 |
| 2024-05-24 | $168.57 | $173.64 | $167.31 | $173.45 | $173.45 | 1,330,527 |
| 2024-05-23 | $160.02 | $171.40 | $159.10 | $169.57 | $169.57 | 2,282,771 |
| 2024-05-22 | $167.32 | $168.86 | $163.34 | $164.20 | $164.20 | 1,557,052 |
| 2024-05-21 | $166.81 | $168.43 | $166.21 | $168.00 | $168.00 | 929,805 |
| 2024-05-20 | $167.53 | $169.34 | $165.37 | $166.94 | $166.94 | 1,059,749 |
| 2024-05-17 | $166.63 | $168.25 | $166.05 | $167.88 | $167.88 | 823,224 |
| 2024-05-16 | $167.62 | $168.82 | $165.08 | $166.09 | $166.09 | 995,053 |
| 2024-05-15 | $167.25 | $168.57 | $165.98 | $166.98 | $166.98 | 756,897 |
| 2024-05-14 | $166.61 | $167.82 | $165.55 | $166.31 | $166.31 | 611,483 |
| 2024-05-13 | $168.27 | $169.32 | $165.53 | $165.61 | $165.61 | 803,688 |
| 2024-05-10 | $167.73 | $168.15 | $166.19 | $167.15 | $167.15 | 751,970 |
| 2024-05-09 | $165.15 | $168.87 | $164.72 | $168.04 | $168.04 | 583,359 |
| 2024-05-08 | $165.64 | $167.20 | $164.21 | $165.16 | $165.16 | 684,972 |
| 2024-05-07 | $167.53 | $170.19 | $166.69 | $166.72 | $166.72 | 807,816 |
| 2024-05-06 | $167.91 | $168.45 | $165.68 | $166.66 | $166.66 | 729,705 |
| 2024-05-03 | $166.36 | $169.52 | $166.36 | $166.64 | $166.64 | 549,477 |
| 2024-05-02 | $165.29 | $165.71 | $162.47 | $164.92 | $164.92 | 748,868 |
| 2024-05-01 | $163.23 | $165.64 | $161.81 | $163.62 | $163.62 | 1,212,138 |
| 2024-04-30 | $166.60 | $166.86 | $163.58 | $163.64 | $163.64 | 831,587 |
| 2024-04-29 | $167.27 | $168.64 | $165.93 | $167.03 | $167.03 | 674,214 |
| 2024-04-26 | $166.37 | $168.27 | $165.29 | $166.48 | $166.48 | 704,151 |
| 2024-04-25 | $165.99 | $167.09 | $162.37 | $166.93 | $166.93 | 823,050 |
| 2024-04-24 | $168.23 | $170.92 | $167.24 | $168.21 | $168.21 | 1,069,546 |
| 2024-04-23 | $162.79 | $168.75 | $162.76 | $168.08 | $168.08 | 1,260,828 |
| 2024-04-22 | $159.41 | $162.69 | $158.89 | $161.97 | $161.97 | 1,061,184 |
| 2024-04-19 | $157.19 | $159.80 | $156.91 | $158.46 | $158.46 | 876,400 |
| 2024-04-18 | $159.74 | $159.83 | $157.00 | $157.33 | $157.33 | 1,079,488 |
| 2024-04-17 | $162.22 | $162.88 | $158.85 | $159.25 | $159.25 | 720,119 |
| 2024-04-16 | $159.52 | $161.67 | $157.99 | $160.89 | $160.89 | 1,037,009 |
| 2024-04-15 | $162.61 | $164.36 | $159.79 | $160.16 | $160.16 | 853,031 |
| 2024-04-12 | $163.65 | $164.02 | $160.11 | $160.29 | $160.29 | 1,319,966 |
| 2024-04-11 | $167.05 | $167.28 | $164.71 | $165.02 | $165.02 | 1,002,625 |
| 2024-04-10 | $167.56 | $168.14 | $166.00 | $166.47 | $166.47 | 859,819 |
| 2024-04-09 | $170.61 | $170.98 | $166.95 | $169.68 | $169.68 | 1,384,352 |
| 2024-04-08 | $173.02 | $174.50 | $170.42 | $170.66 | $170.66 | 1,285,890 |
| 2024-04-05 | $171.69 | $173.93 | $171.65 | $171.95 | $171.95 | 739,808 |
| 2024-04-04 | $175.28 | $175.47 | $170.62 | $171.14 | $171.14 | 882,082 |
| 2024-04-03 | $175.63 | $176.27 | $172.26 | $173.14 | $173.14 | 1,145,152 |
| 2024-04-02 | $176.00 | $177.85 | $173.28 | $176.19 | $176.19 | 1,395,807 |
| 2024-04-01 | $186.22 | $186.22 | $183.75 | $184.62 | $184.62 | 812,565 |
| 2024-03-28 | $186.01 | $188.15 | $185.65 | $187.76 | $187.76 | 519,210 |
| 2024-03-27 | $184.39 | $186.56 | $184.20 | $186.50 | $186.50 | 519,112 |
| 2024-03-26 | $184.82 | $186.41 | $182.68 | $182.89 | $182.16 | 921,406 |
| 2024-03-25 | $187.30 | $187.74 | $182.15 | $182.88 | $182.88 | 722,118 |
| 2024-03-22 | $188.65 | $189.74 | $187.30 | $187.60 | $187.60 | 618,759 |
| 2024-03-21 | $191.12 | $192.03 | $188.92 | $190.42 | $190.42 | 863,462 |
| 2024-03-20 | $184.48 | $190.41 | $184.48 | $190.32 | $190.32 | 1,126,064 |
| 2024-03-19 | $182.51 | $185.08 | $182.46 | $184.31 | $184.31 | 784,070 |
| 2024-03-18 | $183.44 | $184.22 | $181.51 | $182.99 | $182.99 | 939,254 |
| 2024-03-15 | $182.37 | $183.52 | $180.53 | $181.60 | $181.60 | 1,593,016 |
| 2024-03-14 | $183.81 | $184.41 | $180.90 | $182.26 | $182.26 | 1,004,694 |
| 2024-03-13 | $180.12 | $183.77 | $179.68 | $182.81 | $182.81 | 1,122,073 |
| 2024-03-12 | $178.38 | $181.16 | $177.39 | $180.45 | $180.45 | 1,341,753 |
| 2024-03-11 | $175.30 | $178.94 | $174.82 | $178.39 | $178.39 | 1,091,110 |
| 2024-03-08 | $179.87 | $181.02 | $175.12 | $176.03 | $176.03 | 1,203,991 |
| 2024-03-07 | $180.11 | $181.05 | $178.21 | $179.71 | $179.71 | 1,052,035 |
| 2024-03-06 | $181.07 | $183.16 | $177.90 | $179.22 | $179.22 | 1,458,801 |
| 2024-03-05 | $177.63 | $181.56 | $176.30 | $180.32 | $180.32 | 1,260,444 |
| 2024-03-04 | $179.99 | $181.07 | $177.24 | $178.18 | $178.18 | 2,092,406 |
| 2024-03-01 | $186.21 | $187.96 | $184.86 | $184.99 | $184.99 | 695,732 |
| 2024-02-29 | $183.45 | $186.99 | $183.45 | $185.92 | $185.92 | 1,074,296 |
| 2024-02-28 | $181.10 | $184.24 | $180.42 | $183.70 | $183.70 | 943,796 |
| 2024-02-27 | $187.28 | $187.92 | $181.44 | $182.60 | $182.60 | 1,404,734 |
| 2024-02-26 | $188.80 | $189.91 | $185.74 | $186.99 | $186.99 | 836,954 |
| 2024-02-23 | $187.96 | $190.41 | $187.42 | $188.44 | $188.44 | 829,681 |
| 2024-02-22 | $185.65 | $187.87 | $185.04 | $187.13 | $187.13 | 750,249 |
| 2024-02-21 | $182.31 | $185.29 | $182.29 | $184.08 | $184.08 | 756,748 |
| 2024-02-20 | $180.00 | $183.38 | $179.47 | $183.35 | $183.35 | 1,141,571 |
| 2024-02-16 | $180.00 | $183.04 | $179.76 | $180.85 | $180.85 | 817,135 |
| 2024-02-15 | $179.01 | $181.19 | $176.75 | $181.16 | $181.16 | 1,165,153 |
| 2024-02-14 | $177.29 | $177.75 | $171.38 | $177.70 | $177.70 | 1,093,790 |
| 2024-02-13 | $173.42 | $175.62 | $171.85 | $175.35 | $175.35 | 1,357,138 |
| 2024-02-12 | $174.82 | $178.32 | $173.87 | $177.80 | $177.80 | 1,408,308 |
| 2024-02-09 | $170.55 | $175.40 | $169.60 | $175.01 | $175.01 | 1,750,233 |
| 2024-02-08 | $163.58 | $173.94 | $161.32 | $171.85 | $171.85 | 4,428,108 |
| 2024-02-07 | $147.65 | $148.00 | $146.00 | $147.14 | $147.14 | 1,170,894 |
| 2024-02-06 | $147.40 | $148.84 | $146.33 | $147.34 | $147.34 | 933,624 |
| 2024-02-05 | $147.03 | $147.53 | $144.85 | $147.43 | $147.43 | 602,257 |
| 2024-02-02 | $145.08 | $147.99 | $143.27 | $147.77 | $147.77 | 925,748 |
| 2024-02-01 | $144.37 | $146.67 | $143.69 | $146.36 | $146.36 | 597,061 |
| 2024-01-31 | $147.00 | $147.00 | $142.27 | $143.67 | $143.67 | 693,640 |
| 2024-01-30 | $144.85 | $147.23 | $144.15 | $146.46 | $146.46 | 760,716 |
| 2024-01-29 | $144.01 | $145.69 | $143.71 | $145.45 | $145.45 | 581,689 |
| 2024-01-26 | $144.33 | $144.84 | $141.52 | $144.10 | $144.10 | 899,431 |
| 2024-01-25 | $139.63 | $142.23 | $139.49 | $141.85 | $141.85 | 673,548 |
| 2024-01-24 | $140.37 | $141.29 | $138.90 | $139.03 | $139.03 | 481,333 |
| 2024-01-23 | $140.85 | $141.04 | $138.21 | $139.54 | $139.54 | 547,655 |
| 2024-01-22 | $138.58 | $140.10 | $137.98 | $140.09 | $140.09 | 744,139 |
| 2024-01-19 | $137.63 | $139.12 | $136.14 | $138.09 | $138.09 | 743,536 |
| 2024-01-18 | $137.62 | $138.09 | $134.90 | $138.00 | $138.00 | 618,116 |
| 2024-01-17 | $136.72 | $138.31 | $135.91 | $136.84 | $136.84 | 840,405 |
| 2024-01-16 | $136.75 | $138.40 | $135.17 | $137.62 | $137.62 | 1,025,957 |
| 2024-01-12 | $141.49 | $141.59 | $136.86 | $138.02 | $138.02 | 1,258,683 |
| 2024-01-11 | $142.94 | $143.14 | $140.72 | $142.53 | $142.53 | 570,490 |
| 2024-01-10 | $142.89 | $144.80 | $141.94 | $143.76 | $143.76 | 562,905 |
| 2024-01-09 | $144.07 | $145.05 | $142.92 | $143.11 | $143.11 | 633,169 |
| 2024-01-08 | $143.35 | $146.12 | $143.35 | $145.30 | $145.30 | 491,164 |
| 2024-01-05 | $143.38 | $145.14 | $142.90 | $142.92 | $142.92 | 626,031 |
| 2024-01-04 | $145.12 | $145.12 | $142.34 | $142.64 | $142.64 | 852,897 |
| 2024-01-03 | $144.29 | $145.07 | $142.31 | $142.59 | $142.59 | 794,965 |
| 2024-01-02 | $143.66 | $146.85 | $143.22 | $146.03 | $146.03 | 801,593 |
| 2023-12-29 | $145.19 | $146.67 | $143.59 | $144.20 | $144.20 | 771,878 |
| 2023-12-28 | $145.13 | $146.15 | $144.88 | $145.70 | $145.70 | 430,582 |
| 2023-12-27 | $145.98 | $146.26 | $144.77 | $145.63 | $144.88 | 498,956 |
| 2023-12-26 | $146.12 | $146.99 | $145.74 | $145.95 | $145.20 | 727,410 |
| 2023-12-22 | $144.93 | $146.53 | $143.31 | $145.47 | $145.47 | 720,656 |
| 2023-12-21 | $146.68 | $148.04 | $146.09 | $147.92 | $147.92 | 851,668 |
| 2023-12-20 | $145.37 | $147.77 | $145.26 | $145.55 | $145.55 | 992,774 |
| 2023-12-19 | $143.99 | $147.04 | $143.73 | $146.41 | $146.41 | 1,103,148 |
| 2023-12-18 | $140.86 | $144.00 | $140.86 | $143.59 | $143.59 | 1,024,546 |
| 2023-12-15 | $141.39 | $142.64 | $140.43 | $141.05 | $141.05 | 1,334,637 |
| 2023-12-14 | $140.69 | $144.05 | $140.29 | $141.85 | $141.85 | 1,083,933 |
| 2023-12-13 | $135.59 | $139.41 | $135.22 | $138.39 | $138.39 | 798,270 |
| 2023-12-12 | $136.25 | $137.00 | $134.27 | $135.34 | $135.34 | 627,452 |
| 2023-12-11 | $132.40 | $135.12 | $132.13 | $134.25 | $134.25 | 678,553 |
| 2023-12-08 | $130.77 | $132.47 | $130.77 | $131.76 | $131.76 | 388,711 |
| 2023-12-07 | $129.37 | $132.09 | $129.03 | $131.17 | $131.17 | 460,585 |
| 2023-12-06 | $129.83 | $131.30 | $129.36 | $129.48 | $129.48 | 418,175 |
| 2023-12-05 | $128.50 | $129.97 | $127.68 | $129.10 | $129.10 | 598,270 |
| 2023-12-04 | $133.00 | $134.25 | $128.50 | $129.17 | $129.17 | 967,623 |
| 2023-12-01 | $129.08 | $133.80 | $128.53 | $133.63 | $133.63 | 1,319,219 |
| 2023-11-30 | $129.15 | $131.25 | $128.58 | $129.38 | $129.38 | 1,450,981 |
| 2023-11-29 | $127.13 | $129.86 | $127.00 | $129.45 | $129.45 | 740,735 |
| 2023-11-28 | $125.96 | $127.31 | $125.25 | $126.63 | $126.63 | 533,266 |
| 2023-11-27 | $123.76 | $125.82 | $123.22 | $125.75 | $125.75 | 899,535 |
| 2023-11-24 | $123.02 | $124.56 | $122.88 | $124.54 | $124.54 | 290,387 |
| 2023-11-22 | $121.72 | $123.62 | $120.95 | $122.67 | $122.67 | 501,241 |
| 2023-11-21 | $121.62 | $122.55 | $121.10 | $121.80 | $121.80 | 391,689 |
| 2023-11-20 | $122.19 | $123.08 | $121.24 | $122.57 | $122.57 | 421,490 |
| 2023-11-17 | $121.92 | $123.50 | $121.50 | $121.75 | $121.75 | 573,088 |
| 2023-11-16 | $123.31 | $123.31 | $119.86 | $120.70 | $120.70 | 560,274 |
| 2023-11-15 | $122.00 | $125.69 | $121.20 | $123.92 | $123.92 | 1,119,881 |
| 2023-11-14 | $117.20 | $121.16 | $117.07 | $120.44 | $120.44 | 1,028,967 |
| 2023-11-13 | $114.96 | $115.54 | $113.92 | $115.36 | $115.36 | 887,087 |
| 2023-11-10 | $115.78 | $116.59 | $113.97 | $115.62 | $115.62 | 1,079,230 |
| 2023-11-09 | $117.25 | $119.26 | $116.27 | $116.59 | $116.59 | 1,058,940 |
| 2023-11-08 | $115.11 | $117.65 | $113.16 | $116.47 | $116.47 | 2,482,061 |
| 2023-11-07 | $112.76 | $113.98 | $111.94 | $112.86 | $112.86 | 1,810,406 |
| 2023-11-06 | $115.52 | $116.05 | $112.36 | $113.22 | $113.22 | 1,017,180 |
| 2023-11-03 | $114.29 | $115.54 | $112.76 | $115.17 | $115.17 | 1,028,867 |
| 2023-11-02 | $113.65 | $114.28 | $111.30 | $112.52 | $112.52 | 903,794 |
| 2023-11-01 | $112.42 | $113.01 | $109.94 | $111.45 | $111.45 | 747,364 |
| 2023-10-31 | $111.72 | $112.64 | $110.10 | $112.53 | $112.53 | 477,539 |
| 2023-10-30 | $110.97 | $112.58 | $110.41 | $112.06 | $112.06 | 575,153 |
| 2023-10-27 | $113.66 | $113.82 | $109.59 | $109.82 | $109.82 | 723,018 |
| 2023-10-26 | $113.83 | $114.28 | $112.00 | $113.27 | $113.27 | 713,835 |
| 2023-10-25 | $116.01 | $116.27 | $113.51 | $114.15 | $114.15 | 826,894 |
| 2023-10-24 | $116.66 | $118.00 | $115.70 | $116.68 | $116.68 | 775,361 |
| 2023-10-23 | $115.28 | $117.49 | $114.21 | $116.06 | $116.06 | 572,617 |
| 2023-10-20 | $117.70 | $117.70 | $115.51 | $115.79 | $115.79 | 632,322 |
| 2023-10-19 | $116.27 | $118.89 | $116.05 | $117.05 | $117.05 | 751,071 |
| 2023-10-18 | $115.34 | $117.22 | $114.92 | $116.31 | $116.31 | 628,261 |
| 2023-10-17 | $111.71 | $116.12 | $111.38 | $116.07 | $116.07 | 1,035,924 |
| 2023-10-16 | $110.79 | $111.93 | $110.12 | $111.83 | $111.83 | 504,153 |
| 2023-10-13 | $109.81 | $110.29 | $109.14 | $109.57 | $109.57 | 601,507 |
| 2023-10-12 | $111.78 | $111.78 | $108.60 | $109.81 | $109.81 | 850,880 |
| 2023-10-11 | $112.23 | $113.25 | $111.12 | $111.82 | $111.82 | 911,027 |
| 2023-10-10 | $114.49 | $116.12 | $110.37 | $112.23 | $112.23 | 1,251,917 |
| 2023-10-09 | $112.46 | $114.53 | $112.31 | $114.22 | $114.22 | 569,048 |
| 2023-10-06 | $111.63 | $114.45 | $111.12 | $113.66 | $113.66 | 456,847 |
| 2023-10-05 | $113.67 | $114.05 | $111.81 | $112.19 | $112.19 | 706,734 |
| 2023-10-04 | $111.87 | $114.03 | $111.45 | $113.70 | $113.70 | 698,303 |
| 2023-10-03 | $115.08 | $115.47 | $111.02 | $112.33 | $112.33 | 764,144 |
| 2023-10-02 | $116.00 | $117.50 | $115.37 | $115.94 | $115.94 | 731,506 |
| 2023-09-29 | $117.24 | $117.40 | $115.39 | $116.09 | $116.09 | 572,070 |
| 2023-09-28 | $114.71 | $115.89 | $114.56 | $115.39 | $115.39 | 583,927 |
| 2023-09-27 | $114.16 | $115.93 | $113.96 | $115.26 | $114.52 | 1,074,110 |
| 2023-09-26 | $112.05 | $113.95 | $111.28 | $113.43 | $112.70 | 586,387 |
| 2023-09-25 | $111.53 | $113.61 | $111.53 | $113.18 | $112.45 | 601,993 |
| 2023-09-22 | $113.52 | $114.00 | $111.73 | $112.14 | $111.42 | 464,304 |
| 2023-09-21 | $114.22 | $114.22 | $111.88 | $112.24 | $111.52 | 604,283 |
| 2023-09-20 | $114.72 | $116.14 | $114.43 | $115.07 | $114.33 | 576,805 |
| 2023-09-19 | $114.56 | $114.93 | $113.63 | $114.23 | $113.49 | 622,761 |
| 2023-09-18 | $116.81 | $117.19 | $114.65 | $114.72 | $113.98 | 825,584 |
| 2023-09-15 | $115.14 | $115.46 | $113.26 | $113.86 | $113.12 | 987,087 |
| 2023-09-14 | $115.11 | $115.38 | $114.34 | $115.04 | $114.30 | 763,267 |
| 2023-09-13 | $117.12 | $117.27 | $113.93 | $114.21 | $113.47 | 525,245 |
| 2023-09-12 | $116.24 | $118.24 | $116.24 | $117.41 | $116.65 | 548,680 |
| 2023-09-11 | $117.57 | $118.00 | $116.10 | $116.49 | $115.74 | 649,144 |
| 2023-09-08 | $116.59 | $117.57 | $115.61 | $116.95 | $116.19 | 423,825 |
| 2023-09-07 | $116.87 | $117.04 | $114.93 | $116.29 | $115.54 | 742,412 |
| 2023-09-06 | $116.58 | $118.17 | $116.53 | $117.67 | $116.91 | 765,352 |
| 2023-09-05 | $117.69 | $120.00 | $116.08 | $117.34 | $116.58 | 783,290 |
| 2023-09-01 | $117.43 | $118.45 | $116.59 | $118.33 | $118.33 | 743,590 |
| 2023-08-31 | $116.01 | $117.73 | $115.26 | $116.63 | $116.63 | 805,475 |
| 2023-08-30 | $115.95 | $116.95 | $115.10 | $116.19 | $116.19 | 677,417 |
| 2023-08-29 | $113.97 | $115.91 | $112.88 | $115.87 | $115.87 | 778,770 |
| 2023-08-28 | $112.33 | $114.20 | $112.01 | $113.79 | $113.79 | 967,844 |
| 2023-08-25 | $113.93 | $114.30 | $111.36 | $111.85 | $111.85 | 570,720 |
| 2023-08-24 | $113.58 | $114.54 | $112.40 | $112.49 | $112.49 | 802,566 |
| 2023-08-23 | $112.23 | $114.86 | $111.03 | $113.70 | $113.70 | 1,150,558 |
| 2023-08-22 | $113.50 | $114.34 | $112.37 | $113.10 | $113.10 | 850,162 |
| 2023-08-21 | $116.01 | $116.39 | $114.26 | $115.05 | $115.05 | 681,037 |
| 2023-08-18 | $115.67 | $117.52 | $114.86 | $115.43 | $115.43 | 995,591 |
| 2023-08-17 | $118.46 | $119.38 | $116.39 | $116.72 | $116.72 | 985,413 |
| 2023-08-16 | $119.45 | $120.30 | $117.60 | $117.75 | $117.75 | 1,112,294 |
| 2023-08-15 | $119.76 | $121.03 | $118.84 | $119.63 | $119.63 | 1,053,753 |
| 2023-08-14 | $121.15 | $121.80 | $119.40 | $121.07 | $121.07 | 1,079,591 |
| 2023-08-11 | $122.24 | $124.81 | $121.34 | $121.46 | $121.46 | 1,348,704 |
| 2023-08-10 | $123.32 | $129.11 | $122.18 | $122.30 | $122.30 | 2,068,968 |
| 2023-08-09 | $129.81 | $130.82 | $127.25 | $128.49 | $128.49 | 1,224,518 |
| 2023-08-08 | $130.00 | $130.44 | $128.22 | $130.15 | $130.15 | 726,167 |
| 2023-08-07 | $132.26 | $133.58 | $130.96 | $131.62 | $131.62 | 823,648 |
| 2023-08-04 | $132.68 | $135.76 | $131.57 | $131.74 | $131.74 | 851,902 |
| 2023-08-03 | $131.10 | $132.77 | $130.32 | $132.21 | $132.21 | 671,938 |
| 2023-08-02 | $130.60 | $132.44 | $129.59 | $131.48 | $131.48 | 719,217 |
| 2023-08-01 | $130.90 | $132.52 | $130.51 | $131.80 | $131.80 | 526,030 |
| 2023-07-31 | $129.34 | $132.47 | $129.15 | $131.33 | $131.33 | 733,130 |
| 2023-07-28 | $128.08 | $128.44 | $126.94 | $127.68 | $127.68 | 589,959 |
| 2023-07-27 | $129.12 | $129.27 | $125.94 | $126.47 | $126.47 | 590,138 |
| 2023-07-26 | $127.65 | $129.59 | $127.59 | $128.27 | $128.27 | 585,176 |
| 2023-07-25 | $128.52 | $128.52 | $126.76 | $128.15 | $128.15 | 708,418 |
| 2023-07-24 | $125.94 | $128.60 | $125.74 | $128.52 | $128.52 | 555,186 |
| 2023-07-21 | $128.05 | $128.34 | $125.86 | $126.16 | $126.16 | 561,572 |
| 2023-07-20 | $128.72 | $128.73 | $127.06 | $127.21 | $127.21 | 512,325 |
| 2023-07-19 | $127.95 | $128.80 | $126.84 | $128.60 | $128.60 | 597,126 |
| 2023-07-18 | $125.71 | $128.48 | $125.47 | $128.34 | $128.34 | 701,949 |
| 2023-07-17 | $123.81 | $126.14 | $122.75 | $125.99 | $125.99 | 728,885 |
| 2023-07-14 | $127.15 | $127.60 | $124.67 | $125.38 | $125.38 | 602,560 |
| 2023-07-13 | $128.82 | $129.29 | $126.50 | $126.68 | $126.68 | 851,663 |
| 2023-07-12 | $132.23 | $132.66 | $129.32 | $129.40 | $129.40 | 1,266,867 |
| 2023-07-11 | $129.24 | $132.30 | $128.77 | $130.85 | $130.85 | 1,053,368 |
| 2023-07-10 | $123.15 | $129.32 | $122.89 | $128.75 | $128.75 | 1,243,287 |
| 2023-07-07 | $122.09 | $123.70 | $121.19 | $122.55 | $122.55 | 1,730,837 |
| 2023-07-06 | $122.91 | $124.11 | $122.04 | $123.69 | $123.69 | 2,162,016 |
| 2023-07-05 | $122.69 | $124.99 | $122.31 | $124.55 | $124.55 | 2,870,243 |
| 2023-07-03 | $123.40 | $124.32 | $122.00 | $123.69 | $123.69 | 818,624 |
| 2023-06-30 | $123.50 | $123.93 | $122.30 | $123.30 | $123.30 | 664,619 |
| 2023-06-29 | $121.80 | $124.21 | $121.43 | $123.11 | $123.11 | 650,033 |
| 2023-06-28 | $121.40 | $123.27 | $120.96 | $122.06 | $121.32 | 788,810 |
| 2023-06-27 | $118.90 | $121.81 | $118.32 | $121.50 | $120.76 | 607,854 |
| 2023-06-26 | $119.89 | $122.16 | $118.65 | $118.71 | $117.99 | 684,247 |
| 2023-06-23 | $121.12 | $121.12 | $119.07 | $119.62 | $119.62 | 836,930 |
| 2023-06-22 | $123.65 | $124.81 | $122.58 | $122.78 | $122.78 | 727,096 |
| 2023-06-21 | $123.50 | $124.23 | $122.49 | $123.65 | $123.65 | 836,666 |
| 2023-06-20 | $122.47 | $124.33 | $121.88 | $123.38 | $123.38 | 1,046,562 |
| 2023-06-16 | $123.03 | $123.60 | $122.44 | $123.18 | $123.18 | 992,141 |
| 2023-06-15 | $121.00 | $122.62 | $120.84 | $121.47 | $121.47 | 772,704 |
| 2023-06-14 | $120.49 | $122.72 | $120.49 | $121.74 | $121.74 | 1,030,443 |
| 2023-06-13 | $118.46 | $121.47 | $118.46 | $120.62 | $120.62 | 1,226,186 |
| 2023-06-12 | $117.75 | $118.50 | $116.53 | $118.31 | $118.31 | 657,108 |
| 2023-06-09 | $117.70 | $118.24 | $116.76 | $117.33 | $117.33 | 565,784 |
| 2023-06-08 | $119.00 | $119.02 | $117.08 | $117.73 | $117.73 | 767,558 |
| 2023-06-07 | $115.61 | $119.24 | $115.61 | $119.03 | $119.03 | 939,722 |
| 2023-06-06 | $113.19 | $116.26 | $112.92 | $115.49 | $115.49 | 954,565 |
| 2023-06-05 | $112.59 | $114.66 | $111.75 | $113.18 | $113.18 | 1,276,616 |
| 2023-06-02 | $108.15 | $113.44 | $107.68 | $112.58 | $112.58 | 1,820,049 |
| 2023-06-01 | $105.45 | $106.87 | $103.17 | $106.09 | $106.09 | 1,256,808 |
| 2023-05-31 | $108.23 | $108.49 | $105.07 | $106.31 | $106.31 | 1,165,987 |
| 2023-05-30 | $113.01 | $113.18 | $109.11 | $109.32 | $109.32 | 1,260,582 |
| 2023-05-26 | $114.19 | $114.55 | $111.93 | $112.76 | $112.76 | 1,317,351 |
| 2023-05-25 | $114.00 | $117.95 | $112.43 | $114.00 | $114.00 | 2,641,197 |
| 2023-05-24 | $108.48 | $109.11 | $106.33 | $108.22 | $108.22 | 1,660,539 |
| 2023-05-23 | $107.78 | $109.41 | $106.67 | $107.96 | $107.96 | 1,099,407 |
| 2023-05-22 | $108.75 | $109.62 | $107.81 | $108.82 | $108.82 | 1,340,791 |
| 2023-05-19 | $111.25 | $112.18 | $108.14 | $109.12 | $109.12 | 1,113,851 |
| 2023-05-18 | $112.11 | $113.80 | $111.52 | $112.78 | $112.78 | 921,837 |
| 2023-05-17 | $109.47 | $112.46 | $109.47 | $112.00 | $112.00 | 801,147 |
| 2023-05-16 | $112.07 | $112.41 | $109.41 | $109.48 | $109.48 | 802,800 |
| 2023-05-15 | $112.81 | $113.62 | $111.84 | $113.25 | $113.25 | 1,062,565 |
| 2023-05-12 | $111.20 | $112.50 | $110.42 | $112.36 | $112.36 | 588,112 |
| 2023-05-11 | $111.45 | $113.27 | $110.25 | $110.97 | $110.97 | 760,272 |
| 2023-05-10 | $112.51 | $112.51 | $108.29 | $109.76 | $109.76 | 623,999 |
| 2023-05-09 | $110.53 | $111.27 | $109.69 | $110.72 | $110.72 | 684,521 |
| 2023-05-08 | $115.19 | $115.92 | $110.81 | $111.74 | $111.74 | 736,338 |
| 2023-05-05 | $111.91 | $113.98 | $111.17 | $113.84 | $113.84 | 713,636 |
| 2023-05-04 | $111.73 | $111.90 | $109.62 | $109.84 | $109.84 | 699,476 |
| 2023-05-03 | $112.00 | $114.40 | $111.84 | $112.35 | $112.35 | 783,941 |
| 2023-05-02 | $113.42 | $113.42 | $109.95 | $112.50 | $112.50 | 722,655 |
| 2023-05-01 | $114.82 | $116.10 | $113.02 | $113.70 | $113.70 | 613,554 |
| 2023-04-28 | $114.75 | $115.65 | $113.57 | $114.79 | $114.79 | 655,931 |
| 2023-04-27 | $112.62 | $114.75 | $111.72 | $114.74 | $114.74 | 609,127 |
| 2023-04-26 | $112.39 | $112.68 | $111.47 | $111.99 | $111.99 | 586,167 |
| 2023-04-25 | $114.62 | $115.39 | $111.59 | $112.43 | $112.43 | 853,357 |
| 2023-04-24 | $115.06 | $116.41 | $114.50 | $116.13 | $116.13 | 659,471 |
| 2023-04-21 | $115.51 | $115.51 | $114.03 | $115.11 | $115.11 | 659,364 |
| 2023-04-20 | $116.55 | $117.83 | $114.95 | $115.77 | $115.77 | 746,008 |
| 2023-04-19 | $116.87 | $117.35 | $115.94 | $116.92 | $116.92 | 821,493 |
| 2023-04-18 | $118.00 | $118.48 | $117.00 | $117.36 | $117.36 | 951,679 |
| 2023-04-17 | $120.02 | $120.32 | $117.35 | $118.04 | $118.04 | 840,265 |
| 2023-04-14 | $121.00 | $122.94 | $119.46 | $120.07 | $120.07 | 813,608 |
| 2023-04-13 | $119.16 | $120.09 | $118.43 | $119.98 | $119.98 | 745,435 |
| 2023-04-12 | $121.97 | $122.34 | $117.87 | $118.25 | $118.25 | 1,269,347 |
| 2023-04-11 | $117.79 | $120.93 | $117.23 | $120.42 | $120.42 | 1,399,446 |
| 2023-04-10 | $111.65 | $117.02 | $111.28 | $116.91 | $116.91 | 1,298,712 |
| 2023-04-06 | $113.04 | $113.64 | $110.88 | $112.06 | $112.06 | 825,839 |
| 2023-04-05 | $114.34 | $115.40 | $113.36 | $113.84 | $113.84 | 1,116,047 |
| 2023-04-04 | $118.17 | $118.17 | $114.99 | $115.54 | $115.54 | 719,442 |
| 2023-04-03 | $117.14 | $118.11 | $116.41 | $117.52 | $117.52 | 688,798 |
| 2023-03-31 | $114.42 | $117.21 | $114.15 | $116.67 | $116.67 | 805,704 |
| 2023-03-30 | $117.09 | $118.41 | $114.22 | $114.28 | $114.28 | 962,919 |
| 2023-03-29 | $117.01 | $117.19 | $115.57 | $116.62 | $115.86 | 878,191 |
| 2023-03-28 | $116.03 | $118.14 | $114.57 | $115.60 | $115.60 | 1,148,390 |
| 2023-03-27 | $112.13 | $113.03 | $110.24 | $112.78 | $112.78 | 1,075,199 |
| 2023-03-24 | $110.60 | $111.66 | $109.22 | $111.09 | $111.09 | 794,488 |
| 2023-03-23 | $112.72 | $114.06 | $109.61 | $111.44 | $111.44 | 675,571 |
| 2023-03-22 | $114.29 | $115.28 | $111.89 | $111.89 | $111.89 | 616,430 |
| 2023-03-21 | $114.37 | $115.66 | $114.03 | $114.53 | $114.53 | 623,321 |
| 2023-03-20 | $111.82 | $114.15 | $111.34 | $112.06 | $112.06 | 724,511 |
| 2023-03-17 | $111.77 | $112.56 | $110.20 | $110.92 | $110.92 | 980,987 |
| 2023-03-16 | $110.51 | $113.50 | $109.88 | $112.18 | $112.18 | 917,943 |
| 2023-03-15 | $109.07 | $112.04 | $108.90 | $111.64 | $111.64 | 824,122 |
| 2023-03-14 | $113.55 | $114.18 | $111.00 | $111.82 | $111.82 | 889,850 |
| 2023-03-13 | $111.10 | $113.81 | $110.17 | $110.72 | $110.72 | 1,346,406 |
| 2023-03-10 | $114.83 | $115.46 | $111.79 | $113.33 | $113.33 | 781,294 |
| 2023-03-09 | $116.50 | $117.11 | $114.41 | $114.70 | $114.70 | 607,597 |
| 2023-03-08 | $116.44 | $117.06 | $115.29 | $116.24 | $116.24 | 630,617 |
| 2023-03-07 | $117.30 | $118.30 | $116.10 | $116.33 | $116.33 | 668,858 |
| 2023-03-06 | $119.15 | $119.23 | $116.89 | $117.04 | $117.04 | 964,568 |
| 2023-03-03 | $118.64 | $119.05 | $117.41 | $118.89 | $118.89 | 915,121 |
| 2023-03-02 | $116.03 | $119.05 | $115.42 | $118.39 | $118.39 | 734,941 |
| 2023-03-01 | $118.67 | $119.49 | $116.78 | $116.88 | $116.88 | 930,960 |
| 2023-02-28 | $119.31 | $120.22 | $118.16 | $118.19 | $118.19 | 910,064 |
| 2023-02-27 | $120.03 | $120.24 | $118.81 | $119.10 | $119.10 | 792,269 |
| 2023-02-24 | $116.29 | $119.38 | $115.98 | $118.95 | $118.95 | 707,715 |
| 2023-02-23 | $119.80 | $119.93 | $117.27 | $118.62 | $118.62 | 756,593 |
| 2023-02-22 | $118.85 | $119.61 | $117.57 | $119.08 | $119.08 | 718,672 |
| 2023-02-21 | $121.56 | $122.16 | $118.39 | $118.59 | $118.59 | 958,714 |
| 2023-02-17 | $122.22 | $122.86 | $121.00 | $122.77 | $122.77 | 823,310 |
| 2023-02-16 | $122.28 | $124.25 | $121.44 | $122.93 | $122.93 | 950,190 |
| 2023-02-15 | $121.11 | $123.85 | $120.66 | $123.63 | $123.63 | 813,404 |
| 2023-02-14 | $121.71 | $122.86 | $120.20 | $122.12 | $122.12 | 998,389 |
| 2023-02-13 | $120.17 | $123.59 | $118.82 | $122.88 | $122.88 | 1,442,784 |
| 2023-02-10 | $117.11 | $118.73 | $115.15 | $118.21 | $118.21 | 1,377,815 |
| 2023-02-09 | $120.02 | $123.31 | $116.77 | $117.62 | $117.62 | 2,474,163 |
| 2023-02-08 | $114.75 | $118.25 | $113.67 | $117.08 | $117.08 | 2,929,541 |
| 2023-02-07 | $120.21 | $122.52 | $119.40 | $122.30 | $122.30 | 929,841 |
| 2023-02-06 | $124.72 | $124.74 | $120.72 | $120.97 | $120.97 | 1,297,469 |
| 2023-02-03 | $124.70 | $128.59 | $123.20 | $125.89 | $125.89 | 880,986 |
| 2023-02-02 | $127.67 | $128.94 | $125.59 | $126.90 | $126.90 | 1,087,649 |
| 2023-02-01 | $123.96 | $128.06 | $123.36 | $127.73 | $127.73 | 1,160,437 |
| 2023-01-31 | $122.35 | $124.07 | $121.59 | $123.85 | $123.85 | 978,141 |
| 2023-01-30 | $121.49 | $123.80 | $121.45 | $121.86 | $121.86 | 1,004,107 |
| 2023-01-27 | $119.90 | $123.25 | $118.33 | $122.82 | $122.82 | 1,285,133 |
| 2023-01-26 | $125.26 | $125.77 | $122.21 | $124.21 | $124.21 | 829,581 |
| 2023-01-25 | $125.02 | $125.39 | $122.54 | $123.98 | $123.98 | 785,609 |
| 2023-01-24 | $125.80 | $127.43 | $124.55 | $126.30 | $126.30 | 619,254 |
| 2023-01-23 | $120.64 | $127.31 | $120.26 | $126.87 | $126.87 | 1,392,849 |
| 2023-01-20 | $119.71 | $121.88 | $118.36 | $121.05 | $121.05 | 859,114 |
| 2023-01-19 | $117.76 | $118.03 | $115.47 | $117.34 | $117.34 | 607,518 |
| 2023-01-18 | $119.75 | $121.45 | $118.82 | $118.92 | $118.92 | 643,863 |
| 2023-01-17 | $118.46 | $119.74 | $118.19 | $119.27 | $119.27 | 693,180 |
| 2023-01-13 | $118.00 | $119.82 | $117.31 | $118.81 | $118.81 | 618,219 |
| 2023-01-12 | $116.87 | $119.48 | $116.69 | $119.43 | $119.43 | 1,159,473 |
| 2023-01-11 | $114.63 | $117.79 | $114.30 | $116.22 | $116.22 | 823,545 |
| 2023-01-10 | $113.39 | $114.82 | $113.14 | $114.08 | $114.08 | 637,154 |
| 2023-01-09 | $115.99 | $116.30 | $114.23 | $114.38 | $114.38 | 759,388 |
| 2023-01-06 | $115.37 | $116.33 | $114.50 | $115.97 | $115.97 | 534,266 |
| 2023-01-05 | $112.51 | $115.32 | $111.69 | $114.46 | $114.46 | 854,709 |
| 2023-01-04 | $110.41 | $114.27 | $110.01 | $113.16 | $113.16 | 1,085,311 |
| 2023-01-03 | $107.49 | $110.11 | $106.87 | $109.11 | $109.11 | 1,150,216 |
| 2022-12-30 | $103.22 | $105.86 | $103.22 | $105.67 | $105.67 | 433,079 |
| 2022-12-29 | $102.57 | $104.96 | $102.27 | $104.68 | $104.68 | 442,590 |
| 2022-12-28 | $104.07 | $105.10 | $101.19 | $102.40 | $101.67 | 758,266 |
| 2022-12-27 | $104.93 | $105.89 | $103.65 | $104.24 | $103.50 | 434,956 |
| 2022-12-23 | $103.68 | $104.77 | $103.07 | $104.36 | $103.62 | 487,775 |
| 2022-12-22 | $102.30 | $103.87 | $101.95 | $103.76 | $103.02 | 498,135 |
| 2022-12-21 | $103.89 | $104.71 | $102.60 | $103.33 | $102.59 | 769,861 |
| 2022-12-20 | $102.75 | $103.67 | $100.82 | $101.65 | $100.93 | 886,252 |
| 2022-12-19 | $105.63 | $105.71 | $102.53 | $103.02 | $102.29 | 958,976 |
| 2022-12-16 | $104.61 | $106.09 | $103.45 | $105.18 | $105.18 | 2,181,928 |
| 2022-12-15 | $108.07 | $108.28 | $105.97 | $106.57 | $106.57 | 874,757 |
| 2022-12-14 | $110.99 | $111.81 | $108.97 | $110.47 | $110.47 | 758,832 |
| 2022-12-13 | $115.00 | $115.33 | $109.60 | $111.16 | $111.16 | 906,114 |
| 2022-12-12 | $108.16 | $111.37 | $107.24 | $111.22 | $111.22 | 877,034 |
| 2022-12-09 | $111.06 | $111.12 | $107.37 | $107.51 | $107.51 | 782,152 |
| 2022-12-08 | $111.19 | $113.10 | $110.61 | $112.13 | $112.13 | 733,189 |
| 2022-12-07 | $110.46 | $111.97 | $109.10 | $109.78 | $109.78 | 565,154 |
| 2022-12-06 | $111.86 | $112.45 | $109.54 | $110.82 | $110.82 | 1,198,027 |
| 2022-12-05 | $113.39 | $113.74 | $109.79 | $111.01 | $111.01 | 1,219,080 |
| 2022-12-02 | $113.00 | $116.12 | $112.54 | $115.56 | $115.56 | 888,366 |
| 2022-12-01 | $113.68 | $115.18 | $112.55 | $113.88 | $113.88 | 950,725 |
| 2022-11-30 | $113.32 | $113.37 | $111.41 | $113.12 | $113.12 | 1,530,875 |
| 2022-11-29 | $109.24 | $113.47 | $108.90 | $112.66 | $112.66 | 1,284,566 |
| 2022-11-28 | $108.44 | $109.43 | $107.50 | $107.95 | $107.95 | 1,020,931 |
| 2022-11-25 | $107.27 | $110.33 | $107.26 | $109.47 | $109.47 | 759,941 |
| 2022-11-23 | $105.51 | $107.19 | $104.88 | $107.10 | $107.10 | 598,390 |
| 2022-11-22 | $102.39 | $106.37 | $102.35 | $106.22 | $106.22 | 917,275 |
| 2022-11-21 | $101.78 | $102.40 | $100.35 | $101.17 | $101.17 | 508,944 |
| 2022-11-18 | $103.94 | $104.36 | $100.92 | $102.87 | $102.87 | 586,074 |
| 2022-11-17 | $98.35 | $102.14 | $97.42 | $102.07 | $102.07 | 728,308 |
| 2022-11-16 | $101.79 | $101.79 | $99.41 | $100.12 | $100.12 | 933,179 |
| 2022-11-15 | $103.73 | $104.58 | $101.50 | $103.87 | $103.87 | 957,780 |
| 2022-11-14 | $102.64 | $103.40 | $101.18 | $101.34 | $101.34 | 858,769 |
| 2022-11-11 | $96.32 | $105.98 | $96.32 | $104.38 | $104.38 | 2,300,047 |
| 2022-11-10 | $94.37 | $97.58 | $93.13 | $95.45 | $95.45 | 1,836,498 |
| 2022-11-09 | $95.07 | $95.20 | $90.09 | $90.24 | $90.24 | 1,166,425 |
| 2022-11-08 | $95.56 | $97.34 | $93.66 | $95.15 | $95.15 | 860,809 |
| 2022-11-07 | $95.51 | $95.56 | $91.77 | $94.57 | $94.57 | 992,834 |
| 2022-11-04 | $92.30 | $96.27 | $92.30 | $95.06 | $95.06 | 882,354 |
| 2022-11-03 | $89.38 | $91.94 | $88.68 | $90.70 | $90.70 | 728,864 |
| 2022-11-02 | $92.91 | $93.45 | $90.20 | $90.30 | $90.30 | 899,950 |
| 2022-11-01 | $95.02 | $95.77 | $92.21 | $93.51 | $93.51 | 659,894 |
| 2022-10-31 | $92.29 | $93.35 | $91.42 | $92.69 | $92.69 | 923,937 |
| 2022-10-28 | $91.47 | $93.75 | $90.07 | $93.28 | $93.28 | 526,851 |
| 2022-10-27 | $94.25 | $94.98 | $91.60 | $91.82 | $91.82 | 443,118 |
| 2022-10-26 | $93.43 | $96.67 | $92.85 | $93.52 | $93.52 | 752,575 |
| 2022-10-25 | $89.14 | $94.20 | $89.14 | $93.81 | $93.81 | 968,867 |
| 2022-10-24 | $90.76 | $91.16 | $88.50 | $89.16 | $89.16 | 886,424 |
| 2022-10-21 | $89.49 | $91.48 | $88.68 | $90.71 | $90.71 | 1,223,434 |
| 2022-10-20 | $92.07 | $94.49 | $89.42 | $89.70 | $89.70 | 831,335 |
| 2022-10-19 | $93.74 | $94.51 | $91.30 | $91.78 | $91.78 | 718,821 |
| 2022-10-18 | $97.10 | $97.76 | $93.79 | $94.44 | $94.44 | 814,345 |
| 2022-10-17 | $94.01 | $95.31 | $93.48 | $94.94 | $94.94 | 683,360 |
| 2022-10-14 | $94.99 | $95.52 | $91.75 | $92.54 | $92.54 | 799,626 |
| 2022-10-13 | $90.34 | $95.50 | $88.30 | $94.12 | $94.12 | 1,301,441 |
| 2022-10-12 | $90.81 | $93.26 | $89.97 | $92.52 | $92.52 | 958,737 |
| 2022-10-11 | $88.44 | $91.53 | $87.85 | $90.56 | $90.56 | 1,183,919 |
| 2022-10-10 | $91.26 | $91.61 | $86.98 | $88.64 | $88.64 | 1,284,844 |
| 2022-10-07 | $92.32 | $92.32 | $89.81 | $90.76 | $90.76 | 831,026 |
| 2022-10-06 | $93.53 | $94.69 | $92.93 | $93.53 | $93.53 | 742,660 |
| 2022-10-05 | $90.46 | $94.47 | $89.81 | $94.02 | $94.02 | 1,142,675 |
| 2022-10-04 | $89.28 | $91.75 | $88.89 | $91.75 | $91.75 | 1,006,999 |
| 2022-10-03 | $86.25 | $87.67 | $84.05 | $86.86 | $86.86 | 960,495 |
| 2022-09-30 | $85.24 | $87.39 | $82.23 | $84.93 | $84.93 | 1,357,647 |
| 2022-09-29 | $86.81 | $88.51 | $85.50 | $87.27 | $87.27 | 1,372,564 |
| 2022-09-28 | $86.05 | $89.51 | $86.05 | $88.99 | $88.23 | 1,152,121 |
| 2022-09-27 | $85.45 | $86.55 | $84.07 | $85.52 | $84.79 | 1,156,237 |
| 2022-09-26 | $85.30 | $86.23 | $83.92 | $83.96 | $83.24 | 747,250 |
| 2022-09-23 | $86.79 | $87.44 | $83.60 | $85.43 | $84.70 | 1,309,094 |
| 2022-09-22 | $92.22 | $92.22 | $88.31 | $88.39 | $87.64 | 983,781 |
| 2022-09-21 | $95.16 | $96.09 | $92.29 | $92.31 | $92.31 | 986,960 |
| 2022-09-20 | $95.80 | $98.67 | $93.71 | $94.21 | $94.21 | 1,541,895 |
| 2022-09-19 | $94.63 | $96.39 | $92.75 | $96.27 | $96.27 | 1,229,201 |
| 2022-09-16 | $91.88 | $93.99 | $91.59 | $93.49 | $93.49 | 1,778,304 |
| 2022-09-15 | $93.73 | $96.32 | $92.47 | $93.08 | $93.08 | 1,438,378 |
| 2022-09-14 | $94.49 | $94.66 | $92.45 | $93.80 | $93.80 | 659,998 |
| 2022-09-13 | $96.02 | $97.01 | $93.53 | $94.10 | $94.10 | 687,548 |
| 2022-09-12 | $97.72 | $99.95 | $97.44 | $99.17 | $99.17 | 972,233 |
| 2022-09-09 | $95.29 | $97.12 | $95.29 | $96.54 | $96.54 | 962,968 |
| 2022-09-08 | $91.51 | $94.52 | $90.02 | $94.22 | $94.22 | 1,173,309 |
| 2022-09-07 | $89.42 | $92.84 | $89.39 | $92.44 | $92.44 | 1,084,489 |
| 2022-09-06 | $90.72 | $91.13 | $87.40 | $89.50 | $89.50 | 1,085,752 |
| 2022-09-02 | $91.28 | $91.83 | $89.21 | $90.01 | $90.01 | 1,059,643 |
| 2022-09-01 | $91.23 | $91.63 | $88.78 | $90.05 | $90.05 | 1,476,616 |
| 2022-08-31 | $94.75 | $94.75 | $90.84 | $91.33 | $91.33 | 1,374,814 |
| 2022-08-30 | $94.03 | $95.24 | $92.99 | $94.45 | $94.45 | 834,611 |
| 2022-08-29 | $92.97 | $95.00 | $92.41 | $93.13 | $93.13 | 797,363 |
| 2022-08-26 | $99.00 | $99.91 | $94.09 | $94.10 | $94.10 | 981,023 |
| 2022-08-25 | $95.15 | $98.33 | $95.04 | $98.25 | $98.25 | 1,063,218 |
| 2022-08-24 | $95.15 | $95.71 | $94.13 | $95.08 | $95.08 | 1,019,203 |
| 2022-08-23 | $95.58 | $98.37 | $95.11 | $95.27 | $95.27 | 701,314 |
| 2022-08-22 | $95.83 | $96.12 | $94.42 | $95.15 | $95.15 | 1,202,131 |
| 2022-08-19 | $98.74 | $98.74 | $96.46 | $98.06 | $98.06 | 801,988 |
| 2022-08-18 | $97.35 | $99.24 | $95.86 | $99.21 | $99.21 | 753,190 |
| 2022-08-17 | $98.94 | $99.01 | $96.84 | $98.12 | $98.12 | 1,129,997 |
| 2022-08-16 | $97.77 | $101.06 | $97.77 | $100.86 | $100.86 | 1,136,303 |
| 2022-08-15 | $97.65 | $98.66 | $96.66 | $98.47 | $98.47 | 769,459 |
| 2022-08-12 | $99.57 | $99.98 | $97.90 | $98.84 | $98.84 | 680,388 |
| 2022-08-11 | $96.84 | $102.41 | $96.41 | $99.12 | $99.12 | 1,409,592 |
| 2022-08-10 | $98.99 | $99.49 | $95.09 | $95.52 | $95.52 | 1,416,910 |
| 2022-08-09 | $101.31 | $102.64 | $93.65 | $96.77 | $96.77 | 1,942,663 |
| 2022-08-08 | $101.04 | $103.82 | $100.86 | $101.16 | $101.16 | 1,362,872 |
| 2022-08-05 | $97.58 | $100.55 | $97.10 | $100.22 | $100.22 | 907,879 |
| 2022-08-04 | $98.05 | $99.24 | $97.52 | $98.73 | $98.73 | 566,535 |
| 2022-08-03 | $96.12 | $99.30 | $96.12 | $98.36 | $98.36 | 907,359 |
| 2022-08-02 | $96.80 | $96.84 | $94.94 | $94.97 | $94.97 | 586,790 |
| 2022-08-01 | $97.89 | $99.34 | $96.81 | $97.94 | $97.94 | 797,013 |
| 2022-07-29 | $97.70 | $98.86 | $95.78 | $98.63 | $98.63 | 592,842 |
| 2022-07-28 | $95.52 | $97.52 | $94.54 | $97.34 | $97.34 | 486,367 |
| 2022-07-27 | $91.78 | $95.38 | $91.05 | $95.24 | $95.24 | 810,944 |
| 2022-07-26 | $93.55 | $94.41 | $90.56 | $90.63 | $90.63 | 1,140,151 |
| 2022-07-25 | $97.79 | $97.79 | $95.94 | $96.78 | $96.78 | 600,298 |
| 2022-07-22 | $98.71 | $99.59 | $96.58 | $96.94 | $96.94 | 715,594 |
| 2022-07-21 | $96.39 | $98.40 | $95.95 | $98.22 | $98.22 | 590,270 |
| 2022-07-20 | $96.85 | $98.46 | $95.86 | $98.17 | $98.17 | 752,424 |
| 2022-07-19 | $93.94 | $97.59 | $93.50 | $97.04 | $97.04 | 933,163 |
| 2022-07-18 | $94.29 | $95.30 | $92.08 | $92.23 | $92.23 | 769,847 |
| 2022-07-15 | $93.65 | $94.41 | $91.73 | $93.01 | $93.01 | 771,594 |
| 2022-07-14 | $92.33 | $93.34 | $91.97 | $92.59 | $92.59 | 766,819 |
| 2022-07-13 | $91.92 | $94.19 | $91.03 | $93.94 | $93.94 | 643,840 |
| 2022-07-12 | $91.40 | $94.62 | $91.40 | $93.28 | $93.28 | 856,120 |
| 2022-07-11 | $91.72 | $92.93 | $90.46 | $91.80 | $91.80 | 487,486 |
| 2022-07-08 | $93.30 | $93.87 | $90.93 | $93.20 | $93.20 | 421,732 |
| 2022-07-07 | $91.33 | $93.24 | $90.56 | $93.14 | $93.14 | 787,912 |
| 2022-07-06 | $90.45 | $91.87 | $88.77 | $90.04 | $90.04 | 956,972 |
| 2022-07-05 | $89.36 | $90.84 | $88.42 | $90.75 | $90.75 | 866,054 |
| 2022-07-01 | $89.55 | $91.14 | $88.50 | $90.70 | $90.70 | 748,555 |
| 2022-06-30 | $89.15 | $90.15 | $88.09 | $89.65 | $89.65 | 1,502,712 |
| 2022-06-29 | $92.70 | $92.70 | $90.19 | $91.53 | $90.77 | 914,306 |
| 2022-06-28 | $95.77 | $97.39 | $92.94 | $93.07 | $92.30 | 672,130 |
| 2022-06-27 | $96.94 | $96.94 | $93.82 | $94.19 | $93.41 | 749,217 |
| 2022-06-24 | $94.36 | $96.57 | $93.53 | $96.35 | $95.55 | 943,331 |
| 2022-06-23 | $93.04 | $94.04 | $92.10 | $93.33 | $92.56 | 798,245 |
| 2022-06-22 | $90.34 | $93.53 | $90.34 | $92.27 | $91.50 | 1,176,508 |
| 2022-06-21 | $92.41 | $93.03 | $89.73 | $92.16 | $91.40 | 1,457,862 |
| 2022-06-17 | $87.03 | $90.47 | $86.72 | $89.71 | $88.97 | 1,807,782 |
| 2022-06-16 | $92.23 | $92.36 | $86.54 | $87.14 | $86.42 | 1,158,918 |
| 2022-06-15 | $95.65 | $97.04 | $94.00 | $95.87 | $95.07 | 627,542 |
| 2022-06-14 | $95.07 | $96.17 | $94.04 | $94.57 | $93.79 | 654,682 |
| 2022-06-13 | $95.93 | $96.81 | $93.15 | $94.39 | $93.61 | 1,169,146 |
| 2022-06-10 | $100.52 | $102.39 | $99.68 | $99.79 | $98.96 | 1,763,523 |
| 2022-06-09 | $103.81 | $104.43 | $102.66 | $103.18 | $102.32 | 1,339,098 |
| 2022-06-08 | $105.18 | $106.22 | $104.14 | $104.44 | $103.57 | 1,083,223 |
| 2022-06-07 | $104.00 | $107.11 | $104.00 | $106.53 | $105.65 | 974,222 |
| 2022-06-06 | $105.84 | $105.95 | $104.37 | $105.83 | $104.95 | 835,742 |
| 2022-06-03 | $102.75 | $106.07 | $102.02 | $105.19 | $104.32 | 1,054,707 |
| 2022-06-02 | $102.29 | $104.15 | $101.12 | $104.10 | $103.24 | 1,005,003 |
| 2022-06-01 | $102.22 | $103.35 | $99.85 | $101.19 | $100.35 | 1,178,130 |
| 2022-05-31 | $98.79 | $101.87 | $97.06 | $101.09 | $100.25 | 1,608,218 |
| 2022-05-27 | $98.06 | $100.15 | $97.70 | $98.87 | $98.05 | 1,193,670 |
| 2022-05-26 | $95.95 | $100.25 | $95.35 | $98.41 | $97.59 | 1,103,504 |
| 2022-05-25 | $89.84 | $97.03 | $89.57 | $93.69 | $92.91 | 1,777,378 |
| 2022-05-24 | $90.06 | $93.91 | $86.55 | $91.14 | $90.38 | 2,881,477 |
| 2022-05-23 | $92.66 | $94.41 | $88.06 | $90.95 | $90.20 | 2,187,619 |
| 2022-05-20 | $93.69 | $93.75 | $90.17 | $93.24 | $92.47 | 1,387,234 |
| 2022-05-19 | $93.71 | $94.62 | $91.42 | $92.09 | $91.33 | 1,286,552 |
| 2022-05-18 | $97.57 | $97.95 | $94.43 | $95.29 | $94.50 | 1,184,333 |
| 2022-05-17 | $101.82 | $103.24 | $98.63 | $102.00 | $101.15 | 723,509 |
| 2022-05-16 | $99.32 | $100.55 | $97.57 | $98.30 | $97.48 | 687,707 |
| 2022-05-13 | $96.84 | $100.89 | $96.29 | $99.93 | $99.10 | 705,930 |
| 2022-05-12 | $91.80 | $96.42 | $91.54 | $95.46 | $94.67 | 1,359,002 |
| 2022-05-11 | $95.61 | $96.05 | $92.12 | $92.37 | $91.60 | 1,286,844 |
| 2022-05-10 | $96.30 | $96.49 | $92.75 | $95.05 | $94.26 | 1,571,093 |
| 2022-05-09 | $96.54 | $99.64 | $94.09 | $94.88 | $94.09 | 1,031,187 |
| 2022-05-06 | $98.74 | $101.16 | $95.78 | $98.54 | $97.72 | 1,439,649 |
| 2022-05-05 | $105.81 | $105.81 | $98.88 | $100.21 | $99.38 | 1,085,249 |
| 2022-05-04 | $106.24 | $107.64 | $103.09 | $107.58 | $106.69 | 847,276 |
| 2022-05-03 | $107.13 | $107.89 | $104.07 | $105.81 | $104.93 | 870,589 |
| 2022-05-02 | $105.00 | $106.91 | $103.63 | $106.70 | $105.81 | 930,330 |
| 2022-04-29 | $106.19 | $108.04 | $104.02 | $104.34 | $103.47 | 801,845 |
| 2022-04-28 | $104.74 | $107.10 | $103.21 | $106.76 | $105.87 | 951,604 |
| 2022-04-27 | $103.80 | $105.60 | $103.32 | $103.39 | $102.53 | 1,103,666 |
| 2022-04-26 | $107.27 | $107.84 | $102.90 | $104.32 | $103.45 | 1,001,941 |
| 2022-04-25 | $108.14 | $108.74 | $104.38 | $108.43 | $107.53 | 1,542,096 |
| 2022-04-22 | $112.91 | $113.40 | $108.77 | $109.25 | $108.34 | 909,616 |
| 2022-04-21 | $117.61 | $118.54 | $113.51 | $114.24 | $113.29 | 705,014 |
| 2022-04-20 | $114.00 | $116.20 | $113.09 | $115.38 | $114.42 | 768,549 |
| 2022-04-19 | $109.38 | $113.34 | $109.38 | $112.81 | $111.87 | 718,339 |
| 2022-04-18 | $108.41 | $109.29 | $106.34 | $108.70 | $107.80 | 555,419 |
| 2022-04-14 | $108.14 | $110.01 | $107.67 | $108.52 | $107.62 | 597,895 |
| 2022-04-13 | $105.96 | $108.66 | $105.96 | $107.66 | $106.77 | 557,519 |
| 2022-04-12 | $106.25 | $108.52 | $105.50 | $105.82 | $104.94 | 619,093 |
| 2022-04-11 | $104.82 | $109.99 | $104.35 | $105.04 | $104.17 | 1,451,337 |
| 2022-04-08 | $104.35 | $107.32 | $101.94 | $105.61 | $104.73 | 938,463 |
| 2022-04-07 | $105.93 | $106.32 | $101.05 | $104.81 | $103.94 | 1,312,122 |
| 2022-04-06 | $109.47 | $109.53 | $104.72 | $105.91 | $105.03 | 960,556 |
| 2022-04-05 | $111.16 | $113.33 | $110.24 | $110.63 | $109.71 | 917,678 |
| 2022-04-04 | $111.58 | $115.63 | $110.71 | $115.07 | $114.12 | 740,866 |
| 2022-04-01 | $114.62 | $114.62 | $110.80 | $112.00 | $111.07 | 706,570 |
| 2022-03-31 | $117.98 | $118.89 | $113.18 | $113.44 | $112.50 | 883,997 |
| 2022-03-30 | $122.09 | $122.41 | $118.77 | $119.72 | $118.01 | 754,233 |
| 2022-03-29 | $122.07 | $125.26 | $121.89 | $122.63 | $120.88 | 965,240 |
| 2022-03-28 | $116.98 | $119.46 | $114.85 | $119.11 | $117.41 | 1,065,870 |
| 2022-03-25 | $118.37 | $118.53 | $116.22 | $117.44 | $115.76 | 505,075 |
| 2022-03-24 | $117.24 | $117.91 | $116.27 | $117.58 | $115.90 | 532,778 |
| 2022-03-23 | $116.40 | $117.16 | $115.37 | $116.37 | $114.71 | 518,673 |
| 2022-03-22 | $120.18 | $120.97 | $115.91 | $117.28 | $115.61 | 716,462 |
| 2022-03-21 | $121.53 | $122.02 | $117.52 | $118.50 | $116.81 | 703,877 |
| 2022-03-18 | $117.98 | $121.72 | $116.83 | $121.40 | $119.67 | 1,302,813 |
| 2022-03-17 | $116.10 | $119.33 | $114.72 | $119.22 | $117.52 | 1,184,378 |
| 2022-03-16 | $110.94 | $117.50 | $110.00 | $114.00 | $112.37 | 1,055,101 |
| 2022-03-15 | $108.56 | $110.20 | $105.04 | $108.02 | $106.48 | 1,142,654 |
| 2022-03-14 | $108.56 | $110.33 | $106.56 | $107.59 | $106.05 | 1,193,717 |
| 2022-03-11 | $110.00 | $110.46 | $107.25 | $107.54 | $106.01 | 835,447 |
| 2022-03-10 | $105.74 | $112.21 | $105.74 | $109.12 | $107.56 | 1,288,366 |
| 2022-03-09 | $106.47 | $109.47 | $105.40 | $108.64 | $107.09 | 1,481,861 |
| 2022-03-08 | $102.59 | $106.87 | $100.44 | $101.01 | $99.57 | 1,985,489 |
| 2022-03-07 | $114.30 | $114.68 | $101.50 | $101.86 | $100.41 | 2,636,770 |
| 2022-03-04 | $122.42 | $122.82 | $114.51 | $116.05 | $114.39 | 1,562,193 |
| 2022-03-03 | $128.61 | $128.88 | $123.26 | $124.57 | $122.79 | 1,197,155 |
| 2022-03-02 | $124.86 | $129.83 | $124.51 | $128.47 | $126.64 | 902,952 |
| 2022-03-01 | $131.23 | $132.40 | $123.52 | $124.70 | $122.92 | 1,261,059 |
| 2022-02-28 | $131.33 | $132.97 | $129.38 | $132.04 | $130.16 | 1,109,007 |
| 2022-02-25 | $129.53 | $134.67 | $128.90 | $134.11 | $132.20 | 1,097,259 |
| 2022-02-24 | $125.16 | $129.33 | $124.82 | $128.93 | $127.09 | 1,397,328 |
| 2022-02-23 | $130.70 | $132.14 | $128.20 | $129.10 | $127.26 | 1,396,612 |
| 2022-02-22 | $126.11 | $135.99 | $125.40 | $129.63 | $127.78 | 4,037,047 |
| 2022-02-18 | $127.08 | $129.40 | $125.72 | $126.58 | $124.77 | 923,621 |
| 2022-02-17 | $128.89 | $131.01 | $126.47 | $126.70 | $124.89 | 1,418,572 |
| 2022-02-16 | $128.35 | $131.29 | $127.84 | $130.04 | $128.18 | 926,814 |
| 2022-02-15 | $125.27 | $128.97 | $124.81 | $128.76 | $126.92 | 1,094,613 |
| 2022-02-14 | $122.23 | $124.65 | $121.90 | $122.54 | $120.79 | 987,775 |
| 2022-02-11 | $125.50 | $126.71 | $121.55 | $121.74 | $120.00 | 932,190 |
| 2022-02-10 | $125.39 | $128.17 | $125.01 | $125.59 | $123.80 | 981,876 |
| 2022-02-09 | $125.90 | $128.71 | $124.40 | $127.15 | $125.34 | 1,271,061 |
| 2022-02-08 | $119.56 | $125.02 | $119.35 | $124.67 | $122.89 | 1,813,113 |
| 2022-02-07 | $120.15 | $120.15 | $118.19 | $119.34 | $117.64 | 1,246,864 |
| 2022-02-04 | $118.72 | $120.23 | $117.27 | $118.63 | $116.94 | 1,448,011 |
| 2022-02-03 | $121.92 | $122.80 | $117.11 | $117.68 | $116.00 | 2,428,389 |
| 2022-02-02 | $114.52 | $116.31 | $111.90 | $113.67 | $112.05 | 1,497,526 |
| 2022-02-01 | $111.06 | $113.94 | $110.59 | $113.51 | $111.89 | 1,158,161 |
| 2022-01-31 | $108.12 | $112.10 | $108.12 | $110.84 | $109.26 | 1,272,052 |
| 2022-01-28 | $106.44 | $109.77 | $105.40 | $109.29 | $107.73 | 1,139,583 |
| 2022-01-27 | $107.52 | $110.96 | $106.15 | $107.19 | $105.66 | 787,408 |
| 2022-01-26 | $109.42 | $110.01 | $104.65 | $105.80 | $104.29 | 907,676 |
| 2022-01-25 | $107.82 | $109.55 | $105.66 | $108.14 | $106.60 | 806,606 |
| 2022-01-24 | $105.42 | $110.40 | $103.95 | $110.33 | $108.76 | 1,032,661 |
| 2022-01-21 | $109.10 | $111.00 | $107.62 | $108.50 | $106.95 | 691,970 |
| 2022-01-20 | $112.77 | $114.38 | $109.77 | $109.94 | $108.37 | 655,888 |
| 2022-01-19 | $113.04 | $115.76 | $112.97 | $113.09 | $111.48 | 723,548 |
| 2022-01-18 | $113.22 | $113.83 | $112.10 | $112.31 | $110.71 | 536,353 |
| 2022-01-14 | $115.75 | $116.00 | $113.29 | $114.84 | $113.20 | 524,345 |
| 2022-01-13 | $116.09 | $118.69 | $115.80 | $117.37 | $115.70 | 707,246 |
| 2022-01-12 | $118.00 | $119.17 | $114.75 | $115.05 | $113.41 | 1,251,973 |
| 2022-01-11 | $115.70 | $117.90 | $113.88 | $117.28 | $115.61 | 568,682 |
| 2022-01-10 | $117.30 | $117.30 | $112.41 | $115.53 | $113.88 | 924,319 |
| 2022-01-07 | $119.30 | $120.78 | $117.78 | $118.06 | $116.38 | 717,646 |
| 2022-01-06 | $123.12 | $123.16 | $118.66 | $120.05 | $118.34 | 733,253 |
| 2022-01-05 | $124.97 | $126.48 | $121.97 | $122.13 | $120.39 | 837,303 |
| 2022-01-04 | $122.22 | $125.39 | $122.22 | $124.17 | $122.40 | 731,243 |
| 2022-01-03 | $119.90 | $122.28 | $119.25 | $120.92 | $119.19 | 769,715 |
| 2021-12-31 | $117.95 | $119.11 | $117.19 | $118.86 | $117.16 | 447,389 |
| 2021-12-30 | $117.58 | $119.23 | $117.46 | $117.93 | $116.25 | 281,782 |
| 2021-12-29 | $116.99 | $118.09 | $116.74 | $117.46 | $115.78 | 362,419 |
| 2021-12-28 | $116.70 | $118.68 | $116.48 | $116.75 | $115.08 | 473,558 |
| 2021-12-27 | $112.74 | $117.30 | $112.74 | $116.93 | $115.26 | 802,906 |
| 2021-12-23 | $112.22 | $112.67 | $110.93 | $112.14 | $110.54 | 313,683 |
| 2021-12-22 | $111.28 | $113.03 | $111.19 | $111.60 | $110.01 | 363,582 |
| 2021-12-21 | $109.99 | $112.19 | $109.97 | $111.97 | $109.70 | 683,449 |
| 2021-12-20 | $113.14 | $113.14 | $106.98 | $108.90 | $106.69 | 911,428 |
| 2021-12-17 | $113.47 | $116.76 | $111.58 | $115.05 | $112.71 | 994,043 |
| 2021-12-16 | $117.42 | $117.93 | $113.91 | $114.42 | $112.10 | 785,531 |
| 2021-12-15 | $116.16 | $116.39 | $112.43 | $115.85 | $113.50 | 918,020 |
| 2021-12-14 | $111.65 | $118.54 | $111.65 | $116.86 | $114.49 | 1,645,234 |
| 2021-12-13 | $123.44 | $123.99 | $118.42 | $120.08 | $117.64 | 527,497 |
| 2021-12-10 | $123.35 | $123.50 | $120.95 | $122.90 | $120.40 | 477,928 |
| 2021-12-09 | $123.26 | $125.19 | $122.37 | $122.66 | $120.17 | 481,701 |
| 2021-12-08 | $124.53 | $125.47 | $123.04 | $124.17 | $121.65 | 477,224 |
| 2021-12-07 | $124.01 | $127.79 | $123.89 | $124.52 | $121.99 | 1,124,765 |
| 2021-12-06 | $118.11 | $124.80 | $117.95 | $122.56 | $120.07 | 953,865 |
| 2021-12-03 | $120.13 | $120.85 | $114.57 | $116.17 | $113.81 | 852,107 |
| 2021-12-02 | $117.41 | $119.60 | $116.00 | $119.14 | $116.72 | 1,024,247 |
| 2021-12-01 | $119.34 | $123.73 | $116.30 | $116.45 | $114.09 | 1,590,677 |
| 2021-11-30 | $117.84 | $118.85 | $114.15 | $116.04 | $113.68 | 1,405,406 |
| 2021-11-29 | $118.99 | $119.93 | $116.10 | $119.12 | $116.70 | 1,198,302 |
| 2021-11-26 | $116.82 | $117.56 | $114.01 | $116.43 | $114.07 | 1,055,621 |
| 2021-11-24 | $121.90 | $122.39 | $118.80 | $121.55 | $119.08 | 1,101,931 |
| 2021-11-23 | $124.69 | $126.89 | $122.99 | $124.35 | $121.82 | 678,491 |
| 2021-11-22 | $122.28 | $125.82 | $121.16 | $124.69 | $122.16 | 513,401 |
| 2021-11-19 | $124.82 | $125.31 | $121.15 | $121.81 | $119.34 | 1,178,351 |
| 2021-11-18 | $127.29 | $127.29 | $124.40 | $125.86 | $123.30 | 554,607 |
| 2021-11-17 | $127.88 | $128.50 | $124.62 | $125.70 | $123.15 | 641,419 |
| 2021-11-16 | $125.38 | $127.69 | $124.50 | $127.61 | $125.02 | 823,448 |
| 2021-11-15 | $125.55 | $126.11 | $124.27 | $125.03 | $122.49 | 601,109 |
| 2021-11-12 | $125.53 | $125.93 | $123.95 | $124.91 | $122.37 | 595,315 |
| 2021-11-11 | $126.63 | $128.50 | $124.78 | $125.16 | $122.62 | 610,544 |
| 2021-11-10 | $127.49 | $131.04 | $125.22 | $126.27 | $123.71 | 671,875 |
| 2021-11-09 | $128.85 | $130.09 | $127.11 | $129.12 | $126.50 | 910,216 |
| 2021-11-08 | $127.00 | $130.22 | $126.76 | $128.96 | $126.34 | 1,137,463 |
| 2021-11-05 | $126.65 | $129.54 | $125.71 | $127.54 | $124.95 | 938,371 |
| 2021-11-04 | $124.03 | $127.07 | $123.27 | $124.36 | $121.83 | 1,088,578 |
| 2021-11-03 | $117.95 | $124.08 | $117.95 | $122.94 | $120.44 | 1,874,733 |
| 2021-11-02 | $126.89 | $128.23 | $116.76 | $117.13 | $114.75 | 2,861,946 |
| 2021-11-01 | $127.83 | $131.65 | $127.80 | $129.75 | $127.12 | 1,546,672 |
| 2021-10-29 | $124.77 | $127.86 | $124.35 | $127.17 | $124.59 | 1,316,782 |
| 2021-10-28 | $122.53 | $125.94 | $122.49 | $124.75 | $122.22 | 1,011,535 |
| 2021-10-27 | $123.75 | $124.29 | $121.76 | $121.82 | $119.35 | 937,505 |
| 2021-10-26 | $124.70 | $126.04 | $123.70 | $124.39 | $121.86 | 684,764 |
| 2021-10-25 | $123.35 | $124.96 | $122.94 | $124.07 | $121.55 | 891,184 |
| 2021-10-22 | $121.59 | $124.17 | $120.95 | $123.13 | $120.63 | 601,592 |
| 2021-10-21 | $119.72 | $122.09 | $119.01 | $121.49 | $119.02 | 897,658 |
| 2021-10-20 | $118.90 | $121.94 | $118.22 | $118.68 | $116.27 | 669,034 |
| 2021-10-19 | $119.43 | $119.67 | $118.00 | $118.60 | $116.19 | 537,447 |
| 2021-10-18 | $116.08 | $119.47 | $115.39 | $119.32 | $116.90 | 749,101 |
| 2021-10-15 | $118.50 | $119.50 | $117.80 | $118.79 | $116.38 | 440,357 |
| 2021-10-14 | $117.34 | $118.45 | $116.28 | $117.92 | $115.53 | 529,604 |
| 2021-10-13 | $115.69 | $116.82 | $114.37 | $116.23 | $113.87 | 444,828 |
| 2021-10-12 | $111.27 | $115.70 | $111.27 | $115.06 | $112.72 | 791,130 |
| 2021-10-11 | $113.07 | $114.69 | $110.80 | $111.46 | $109.20 | 938,386 |
| 2021-10-08 | $116.88 | $116.88 | $112.21 | $113.25 | $110.95 | 880,383 |
| 2021-10-07 | $117.00 | $119.34 | $116.75 | $117.21 | $114.83 | 832,659 |
| 2021-10-06 | $118.31 | $118.98 | $114.10 | $115.27 | $112.93 | 1,026,077 |
| 2021-10-05 | $118.72 | $122.67 | $117.57 | $119.45 | $117.02 | 1,221,128 |
| 2021-10-04 | $114.76 | $118.07 | $114.76 | $117.36 | $114.98 | 823,218 |
| 2021-10-01 | $112.30 | $115.18 | $109.88 | $114.79 | $112.46 | 803,415 |
| 2021-09-30 | $115.92 | $116.58 | $110.99 | $111.04 | $108.79 | 1,335,869 |
| 2021-09-29 | $120.10 | $120.37 | $116.60 | $116.89 | $114.52 | 834,945 |
| 2021-09-28 | $117.95 | $120.21 | $117.07 | $119.01 | $116.59 | 891,461 |
| 2021-09-27 | $117.35 | $120.38 | $117.19 | $117.97 | $115.57 | 769,480 |
| 2021-09-24 | $113.58 | $117.00 | $112.05 | $116.47 | $114.10 | 599,899 |
| 2021-09-23 | $113.59 | $116.85 | $113.59 | $115.66 | $113.31 | 570,528 |
| 2021-09-22 | $111.01 | $114.39 | $111.01 | $113.25 | $110.29 | 675,026 |
| 2021-09-21 | $112.37 | $113.45 | $109.70 | $110.19 | $107.31 | 521,954 |
| 2021-09-20 | $110.13 | $111.29 | $109.14 | $111.05 | $108.15 | 823,236 |
| 2021-09-17 | $112.20 | $114.64 | $111.88 | $113.04 | $110.09 | 938,940 |
| 2021-09-16 | $112.82 | $114.00 | $112.54 | $112.63 | $109.69 | 502,306 |
| 2021-09-15 | $111.28 | $112.27 | $110.04 | $112.13 | $109.20 | 492,018 |
| 2021-09-14 | $114.22 | $114.23 | $110.87 | $111.72 | $108.80 | 509,784 |
| 2021-09-13 | $112.82 | $114.14 | $111.73 | $113.70 | $110.73 | 509,123 |
| 2021-09-10 | $115.00 | $115.37 | $112.53 | $112.63 | $109.69 | 741,555 |
| 2021-09-09 | $111.35 | $114.62 | $110.86 | $113.76 | $110.79 | 837,432 |
| 2021-09-08 | $112.47 | $112.53 | $109.38 | $110.71 | $107.82 | 672,654 |
| 2021-09-07 | $114.88 | $115.07 | $112.50 | $112.90 | $109.95 | 726,616 |
| 2021-09-03 | $117.24 | $117.54 | $113.89 | $114.83 | $111.83 | 665,998 |
| 2021-09-02 | $118.67 | $119.48 | $117.25 | $117.49 | $114.42 | 574,654 |
| 2021-09-01 | $118.86 | $120.99 | $117.97 | $118.94 | $115.84 | 1,244,471 |
| 2021-08-31 | $116.52 | $118.00 | $115.50 | $116.13 | $113.10 | 745,308 |
| 2021-08-30 | $119.28 | $119.80 | $116.63 | $117.03 | $113.98 | 923,293 |
| 2021-08-27 | $116.59 | $119.50 | $116.04 | $118.31 | $115.22 | 403,899 |
| 2021-08-26 | $119.15 | $119.82 | $115.93 | $116.30 | $113.27 | 637,364 |
| 2021-08-25 | $120.34 | $120.59 | $118.31 | $120.02 | $116.89 | 463,217 |
| 2021-08-24 | $118.40 | $121.45 | $118.40 | $120.50 | $117.36 | 810,702 |
| 2021-08-23 | $117.45 | $119.15 | $117.04 | $118.26 | $115.17 | 886,805 |
| 2021-08-20 | $115.91 | $117.03 | $114.24 | $116.27 | $113.24 | 923,782 |
| 2021-08-19 | $114.57 | $116.53 | $113.98 | $114.86 | $111.86 | 1,010,377 |
| 2021-08-18 | $118.14 | $120.06 | $116.23 | $116.29 | $113.26 | 963,921 |
| 2021-08-17 | $120.79 | $121.29 | $117.89 | $119.21 | $116.10 | 936,862 |
| 2021-08-16 | $123.13 | $124.02 | $121.86 | $122.50 | $119.30 | 643,225 |
| 2021-08-13 | $123.86 | $124.72 | $122.75 | $124.45 | $121.20 | 551,971 |
| 2021-08-12 | $122.81 | $124.49 | $122.07 | $124.21 | $120.97 | 739,371 |
| 2021-08-11 | $121.00 | $123.57 | $120.27 | $122.77 | $119.57 | 608,560 |
| 2021-08-10 | $120.69 | $124.30 | $120.45 | $120.99 | $117.83 | 958,576 |
| 2021-08-09 | $122.66 | $122.75 | $120.48 | $120.73 | $117.58 | 973,607 |
| 2021-08-06 | $125.00 | $126.69 | $122.81 | $123.14 | $119.93 | 639,598 |
| 2021-08-05 | $123.18 | $124.72 | $121.74 | $124.53 | $121.28 | 996,371 |
| 2021-08-04 | $125.72 | $126.66 | $122.38 | $123.18 | $119.97 | 1,331,868 |
| 2021-08-03 | $129.21 | $129.44 | $124.06 | $125.22 | $121.95 | 2,774,457 |
| 2021-08-02 | $114.59 | $119.81 | $114.59 | $117.99 | $114.91 | 2,129,318 |
| 2021-07-30 | $109.93 | $117.49 | $109.93 | $113.52 | $110.56 | 1,769,511 |
| 2021-07-29 | $111.78 | $113.28 | $110.06 | $110.16 | $107.29 | 1,230,819 |
| 2021-07-28 | $111.42 | $112.78 | $108.60 | $110.42 | $107.54 | 700,036 |
| 2021-07-27 | $111.00 | $111.28 | $109.30 | $110.14 | $107.27 | 617,358 |
| 2021-07-26 | $110.43 | $112.07 | $109.83 | $111.45 | $108.54 | 439,996 |
| 2021-07-23 | $111.01 | $111.75 | $109.42 | $109.99 | $107.12 | 495,107 |
| 2021-07-22 | $110.13 | $110.65 | $108.58 | $109.90 | $107.03 | 662,980 |
| 2021-07-21 | $110.65 | $113.37 | $110.25 | $110.64 | $107.75 | 843,427 |
| 2021-07-20 | $104.29 | $109.95 | $103.55 | $109.04 | $106.19 | 1,047,731 |
| 2021-07-19 | $105.21 | $106.25 | $102.96 | $103.79 | $101.08 | 1,408,071 |
| 2021-07-16 | $112.06 | $112.06 | $107.98 | $108.68 | $105.84 | 1,141,292 |
| 2021-07-15 | $112.42 | $112.82 | $110.04 | $111.57 | $108.66 | 1,345,426 |
| 2021-07-14 | $116.04 | $116.90 | $113.54 | $113.69 | $110.72 | 773,617 |
| 2021-07-13 | $114.88 | $115.79 | $113.22 | $114.67 | $111.68 | 955,242 |
| 2021-07-12 | $114.76 | $116.91 | $114.37 | $115.70 | $112.68 | 540,983 |
| 2021-07-09 | $115.44 | $117.59 | $114.53 | $116.40 | $113.36 | 667,387 |
| 2021-07-08 | $111.13 | $113.64 | $108.21 | $113.57 | $110.61 | 1,131,143 |
| 2021-07-07 | $114.48 | $115.67 | $111.35 | $113.47 | $110.51 | 913,012 |
| 2021-07-06 | $117.79 | $117.79 | $113.72 | $115.18 | $112.17 | 823,583 |
| 2021-07-02 | $118.09 | $118.39 | $117.00 | $117.79 | $114.72 | 362,074 |
| 2021-07-01 | $118.60 | $119.62 | $117.24 | $118.03 | $114.95 | 618,666 |
| 2021-06-30 | $116.50 | $118.28 | $115.91 | $117.81 | $114.74 | 661,169 |
| 2021-06-29 | $118.00 | $119.13 | $116.53 | $116.91 | $113.86 | 627,559 |
| 2021-06-28 | $120.56 | $120.64 | $116.82 | $117.20 | $114.14 | 1,136,289 |
| 2021-06-25 | $121.56 | $122.99 | $120.85 | $121.18 | $118.02 | 784,495 |
| 2021-06-24 | $119.83 | $121.19 | $117.73 | $120.39 | $117.25 | 810,025 |
| 2021-06-23 | $117.33 | $120.50 | $117.33 | $119.67 | $115.89 | 741,586 |
| 2021-06-22 | $114.71 | $117.92 | $113.36 | $117.35 | $113.64 | 1,223,224 |
| 2021-06-21 | $114.97 | $116.54 | $114.42 | $115.43 | $111.78 | 1,215,704 |
| 2021-06-18 | $114.39 | $116.02 | $112.90 | $113.48 | $109.89 | 1,475,986 |
| 2021-06-17 | $121.15 | $121.75 | $115.29 | $117.05 | $113.35 | 1,229,010 |
| 2021-06-16 | $120.75 | $122.35 | $118.22 | $121.47 | $117.63 | 628,163 |
| 2021-06-15 | $120.77 | $121.68 | $118.80 | $121.31 | $117.47 | 577,820 |
| 2021-06-14 | $122.50 | $123.23 | $119.69 | $120.38 | $116.57 | 645,109 |
| 2021-06-11 | $120.58 | $122.90 | $119.53 | $122.73 | $118.85 | 618,919 |
| 2021-06-10 | $122.20 | $123.17 | $118.87 | $119.66 | $115.88 | 684,354 |
| 2021-06-09 | $122.40 | $122.57 | $120.96 | $121.44 | $117.60 | 501,597 |
| 2021-06-08 | $120.43 | $122.90 | $119.53 | $122.46 | $118.59 | 525,265 |
| 2021-06-07 | $121.69 | $121.89 | $119.95 | $120.95 | $117.12 | 723,254 |
| 2021-06-04 | $121.38 | $121.58 | $118.15 | $120.77 | $116.95 | 706,414 |
| 2021-06-03 | $122.04 | $122.33 | $119.95 | $121.14 | $117.31 | 876,577 |
| 2021-06-02 | $125.47 | $125.47 | $121.13 | $122.92 | $119.03 | 1,101,604 |
| 2021-06-01 | $125.18 | $126.43 | $123.45 | $124.92 | $120.97 | 911,020 |
| 2021-05-28 | $126.45 | $126.50 | $123.39 | $124.08 | $120.16 | 662,115 |
| 2021-05-27 | $124.78 | $126.68 | $123.18 | $125.64 | $121.67 | 1,364,271 |
| 2021-05-26 | $122.00 | $124.43 | $122.00 | $124.04 | $120.12 | 948,572 |
| 2021-05-25 | $119.76 | $122.54 | $119.76 | $121.55 | $117.71 | 1,043,322 |
| 2021-05-24 | $120.95 | $121.80 | $119.19 | $119.61 | $115.83 | 1,171,986 |
| 2021-05-21 | $121.16 | $122.15 | $119.23 | $121.09 | $117.26 | 1,496,275 |
| 2021-05-20 | $126.11 | $126.72 | $118.29 | $121.87 | $118.02 | 4,654,963 |
| 2021-05-19 | $134.47 | $134.73 | $129.94 | $131.05 | $126.91 | 1,619,097 |
| 2021-05-18 | $139.20 | $140.24 | $136.41 | $136.70 | $132.38 | 1,079,256 |
| 2021-05-17 | $135.69 | $138.35 | $134.72 | $138.12 | $133.75 | 737,437 |
| 2021-05-14 | $132.16 | $136.78 | $131.95 | $136.48 | $132.16 | 566,405 |
| 2021-05-13 | $128.84 | $133.87 | $128.84 | $131.54 | $127.38 | 774,281 |
| 2021-05-12 | $133.43 | $135.76 | $127.60 | $128.04 | $123.99 | 798,934 |
| 2021-05-11 | $136.92 | $136.92 | $131.90 | $134.05 | $129.81 | 807,161 |
| 2021-05-10 | $139.80 | $142.06 | $137.57 | $137.57 | $133.22 | 1,132,478 |
| 2021-05-07 | $133.91 | $139.85 | $133.31 | $139.64 | $135.22 | 1,201,144 |
| 2021-05-06 | $135.39 | $136.18 | $132.84 | $134.00 | $129.76 | 870,829 |
| 2021-05-05 | $136.20 | $137.19 | $134.01 | $134.95 | $130.68 | 1,037,300 |
| 2021-05-04 | $136.15 | $137.12 | $134.22 | $135.41 | $131.13 | 635,898 |
| 2021-05-03 | $134.31 | $137.00 | $133.91 | $136.31 | $132.00 | 1,114,740 |
| 2021-04-30 | $133.30 | $133.99 | $131.74 | $133.29 | $129.07 | 603,752 |
| 2021-04-29 | $133.29 | $135.05 | $130.38 | $133.41 | $129.19 | 744,545 |
| 2021-04-28 | $134.48 | $135.25 | $131.32 | $132.29 | $128.11 | 1,424,977 |
| 2021-04-27 | $126.38 | $129.14 | $125.58 | $128.85 | $124.78 | 882,227 |
| 2021-04-26 | $126.31 | $128.26 | $125.49 | $125.83 | $121.85 | 1,167,142 |
| 2021-04-23 | $124.87 | $125.72 | $123.53 | $125.48 | $121.51 | 731,360 |
| 2021-04-22 | $123.02 | $125.09 | $122.99 | $123.43 | $119.53 | 858,594 |
| 2021-04-21 | $119.00 | $123.17 | $118.40 | $122.63 | $118.75 | 733,094 |
| 2021-04-20 | $121.43 | $122.07 | $117.57 | $119.44 | $115.66 | 1,297,420 |
| 2021-04-19 | $123.86 | $124.60 | $121.46 | $122.18 | $118.32 | 1,174,992 |
| 2021-04-16 | $126.92 | $127.20 | $123.00 | $124.56 | $120.62 | 881,711 |
| 2021-04-15 | $127.00 | $127.49 | $125.38 | $125.98 | $122.00 | 461,788 |
| 2021-04-14 | $124.42 | $127.59 | $124.42 | $125.79 | $121.81 | 587,801 |
| 2021-04-13 | $126.65 | $126.98 | $122.89 | $124.52 | $120.58 | 822,489 |
| 2021-04-12 | $127.00 | $129.12 | $126.83 | $127.76 | $123.72 | 715,089 |
| 2021-04-09 | $124.74 | $127.75 | $124.01 | $127.54 | $123.51 | 815,240 |
| 2021-04-08 | $122.74 | $124.35 | $121.37 | $123.58 | $119.67 | 637,952 |
| 2021-04-07 | $124.66 | $125.70 | $122.92 | $123.64 | $119.73 | 663,279 |
| 2021-04-06 | $123.71 | $125.72 | $122.53 | $123.70 | $119.79 | 954,110 |
| 2021-04-05 | $121.38 | $123.56 | $119.20 | $123.31 | $119.41 | 583,694 |
| 2021-04-01 | $123.45 | $123.91 | $118.83 | $119.94 | $116.15 | 1,034,019 |
| 2021-03-31 | $120.72 | $124.93 | $120.30 | $123.16 | $119.27 | 1,020,648 |
| 2021-03-30 | $118.78 | $120.46 | $117.05 | $120.24 | $116.44 | 496,341 |
| 2021-03-29 | $121.21 | $123.23 | $116.57 | $117.99 | $114.26 | 653,077 |
| 2021-03-26 | $120.17 | $122.25 | $118.19 | $122.16 | $118.30 | 736,369 |
| 2021-03-25 | $112.42 | $119.20 | $110.83 | $118.30 | $114.56 | 1,255,320 |
| 2021-03-24 | $115.02 | $118.33 | $113.89 | $113.96 | $110.36 | 1,270,047 |
| 2021-03-23 | $120.74 | $121.33 | $112.44 | $113.56 | $109.97 | 1,583,964 |
| 2021-03-22 | $122.00 | $122.90 | $120.05 | $121.52 | $117.68 | 869,620 |
| 2021-03-19 | $121.40 | $124.03 | $120.63 | $121.75 | $117.90 | 1,638,585 |
| 2021-03-18 | $121.07 | $125.85 | $120.70 | $122.48 | $118.61 | 961,749 |
| 2021-03-17 | $122.11 | $122.78 | $118.30 | $121.07 | $117.24 | 915,087 |
| 2021-03-16 | $124.00 | $124.76 | $118.69 | $121.76 | $117.91 | 1,070,574 |
| 2021-03-15 | $123.80 | $125.35 | $122.37 | $124.00 | $120.08 | 1,413,858 |
| 2021-03-12 | $123.39 | $125.90 | $122.04 | $123.98 | $120.06 | 1,582,387 |
| 2021-03-11 | $122.89 | $123.80 | $119.99 | $121.75 | $117.90 | 1,097,261 |
| 2021-03-10 | $125.02 | $127.08 | $121.82 | $122.61 | $118.73 | 1,341,044 |
| 2021-03-09 | $126.70 | $129.75 | $124.68 | $124.95 | $121.00 | 1,209,379 |
| 2021-03-08 | $124.02 | $128.40 | $123.06 | $126.55 | $122.55 | 1,221,399 |
| 2021-03-05 | $122.43 | $125.31 | $116.17 | $122.20 | $118.34 | 1,473,811 |
| 2021-03-04 | $121.98 | $125.33 | $117.41 | $120.97 | $117.14 | 1,653,344 |
| 2021-03-03 | $121.87 | $125.65 | $121.54 | $122.30 | $118.43 | 1,459,547 |
| 2021-03-02 | $120.53 | $122.69 | $119.54 | $121.64 | $117.79 | 1,260,048 |
| 2021-03-01 | $119.03 | $123.23 | $118.71 | $120.34 | $116.53 | 1,071,083 |
| 2021-02-26 | $117.50 | $119.06 | $114.30 | $117.08 | $113.38 | 946,921 |
| 2021-02-25 | $120.53 | $122.20 | $117.58 | $117.58 | $113.86 | 968,851 |
| 2021-02-24 | $117.00 | $120.22 | $116.06 | $119.88 | $116.09 | 616,370 |
| 2021-02-23 | $117.29 | $118.04 | $114.46 | $117.13 | $113.43 | 736,634 |
| 2021-02-22 | $112.70 | $118.25 | $112.48 | $117.38 | $113.67 | 1,035,222 |
| 2021-02-19 | $111.04 | $114.07 | $109.31 | $113.46 | $109.87 | 855,195 |
| 2021-02-18 | $110.87 | $111.40 | $108.59 | $110.99 | $107.48 | 607,266 |
| 2021-02-17 | $111.81 | $112.06 | $109.77 | $111.41 | $107.89 | 600,694 |
| 2021-02-16 | $111.33 | $112.30 | $110.05 | $111.77 | $108.24 | 751,705 |
| 2021-02-12 | $112.10 | $112.65 | $110.14 | $110.70 | $107.20 | 816,984 |
| 2021-02-11 | $112.65 | $116.46 | $111.73 | $113.44 | $109.85 | 890,565 |
| 2021-02-10 | $111.43 | $113.19 | $109.77 | $112.16 | $108.61 | 741,329 |
| 2021-02-09 | $109.38 | $111.11 | $109.07 | $110.36 | $106.87 | 816,561 |
| 2021-02-08 | $109.16 | $111.42 | $108.58 | $110.21 | $106.72 | 1,091,450 |
| 2021-02-05 | $108.20 | $109.46 | $105.10 | $108.50 | $105.07 | 1,405,097 |
| 2021-02-04 | $103.42 | $109.34 | $100.34 | $107.83 | $104.42 | 2,671,194 |
| 2021-02-03 | $103.66 | $106.59 | $103.66 | $105.19 | $101.86 | 1,420,359 |
| 2021-02-02 | $104.00 | $105.00 | $101.72 | $103.43 | $100.16 | 859,641 |
| 2021-02-01 | $104.16 | $104.23 | $100.54 | $102.48 | $99.24 | 1,182,828 |
| 2021-01-29 | $103.50 | $103.88 | $99.92 | $101.05 | $97.85 | 1,042,741 |
| 2021-01-28 | $102.00 | $105.39 | $101.08 | $103.54 | $100.27 | 1,175,426 |
| 2021-01-27 | $105.45 | $106.14 | $100.21 | $100.81 | $97.62 | 1,425,503 |
| 2021-01-26 | $110.31 | $110.56 | $106.15 | $107.07 | $103.68 | 1,023,903 |
| 2021-01-25 | $107.55 | $110.27 | $105.77 | $109.49 | $106.03 | 1,041,844 |
| 2021-01-22 | $106.91 | $112.89 | $105.46 | $108.47 | $105.04 | 1,753,016 |
| 2021-01-21 | $106.50 | $108.49 | $105.30 | $107.89 | $104.48 | 1,051,392 |
| 2021-01-20 | $107.65 | $109.34 | $106.36 | $106.59 | $103.22 | 822,787 |
| 2021-01-19 | $109.52 | $110.73 | $106.15 | $107.25 | $103.86 | 986,662 |
| 2021-01-15 | $111.30 | $112.45 | $109.66 | $110.07 | $106.59 | 965,618 |
| 2021-01-14 | $113.59 | $115.15 | $110.84 | $111.47 | $107.94 | 1,063,747 |
| 2021-01-13 | $114.04 | $116.34 | $111.64 | $112.94 | $109.37 | 1,352,025 |
| 2021-01-12 | $111.02 | $117.00 | $110.58 | $114.51 | $110.89 | 1,096,090 |
| 2021-01-11 | $110.02 | $111.19 | $108.44 | $110.59 | $107.09 | 1,136,284 |
| 2021-01-08 | $112.30 | $112.83 | $107.83 | $109.48 | $106.02 | 1,283,065 |
| 2021-01-07 | $111.00 | $113.27 | $110.08 | $112.18 | $108.63 | 1,438,968 |
| 2021-01-06 | $104.63 | $110.63 | $104.24 | $109.44 | $105.98 | 1,551,825 |
| 2021-01-05 | $101.01 | $105.14 | $100.75 | $104.00 | $100.71 | 890,968 |
| 2021-01-04 | $103.88 | $103.96 | $99.33 | $101.33 | $98.13 | 1,067,842 |
| 2020-12-31 | $103.16 | $104.70 | $102.35 | $103.74 | $100.46 | 511,421 |
| 2020-12-30 | $102.38 | $104.99 | $101.97 | $103.94 | $100.65 | 757,119 |
| 2020-12-29 | $103.63 | $104.06 | $100.83 | $101.56 | $98.35 | 672,628 |
| 2020-12-28 | $101.50 | $104.23 | $101.34 | $103.44 | $100.17 | 809,041 |
| 2020-12-24 | $103.16 | $103.50 | $100.50 | $100.92 | $97.73 | 336,447 |
| 2020-12-23 | $99.61 | $102.36 | $99.44 | $101.96 | $98.74 | 491,620 |
| 2020-12-22 | $101.85 | $102.00 | $98.65 | $98.84 | $95.71 | 759,325 |
| 2020-12-21 | $98.83 | $101.94 | $98.33 | $101.33 | $98.13 | 924,704 |
| 2020-12-18 | $101.00 | $102.52 | $99.80 | $101.21 | $98.01 | 1,636,236 |
| 2020-12-17 | $100.48 | $102.26 | $98.99 | $100.99 | $97.80 | 948,941 |
| 2020-12-16 | $100.95 | $102.05 | $99.19 | $99.50 | $96.35 | 1,066,815 |
| 2020-12-15 | $99.88 | $100.75 | $97.72 | $100.53 | $97.35 | 1,155,565 |
| 2020-12-14 | $103.29 | $104.76 | $98.74 | $98.90 | $95.77 | 1,392,379 |
| 2020-12-11 | $105.91 | $105.91 | $100.73 | $101.34 | $98.14 | 1,860,176 |
| 2020-12-10 | $103.65 | $105.65 | $101.64 | $103.85 | $100.57 | 2,084,762 |
| 2020-12-09 | $98.52 | $101.95 | $97.98 | $100.83 | $97.64 | 1,855,531 |
| 2020-12-08 | $94.89 | $97.70 | $94.44 | $97.15 | $94.08 | 1,031,606 |
| 2020-12-07 | $95.55 | $95.99 | $93.80 | $95.49 | $92.47 | 1,310,817 |
| 2020-12-04 | $97.87 | $98.00 | $95.18 | $96.21 | $93.17 | 1,573,757 |
| 2020-12-03 | $89.07 | $98.28 | $89.07 | $96.66 | $93.60 | 3,244,639 |
| 2020-12-02 | $87.38 | $88.97 | $85.81 | $88.92 | $86.11 | 1,526,650 |
| 2020-12-01 | $87.77 | $89.69 | $87.17 | $88.62 | $85.82 | 1,801,008 |
| 2020-11-30 | $87.23 | $87.76 | $85.14 | $85.75 | $83.04 | 5,634,387 |
| 2020-11-27 | $88.12 | $88.48 | $86.46 | $87.98 | $85.20 | 932,521 |
| 2020-11-25 | $87.82 | $88.57 | $85.21 | $88.03 | $85.25 | 1,347,266 |
| 2020-11-24 | $86.00 | $89.94 | $85.54 | $89.03 | $86.21 | 2,246,467 |
| 2020-11-23 | $79.13 | $83.59 | $78.45 | $83.34 | $80.70 | 1,947,276 |
| 2020-11-20 | $80.41 | $80.65 | $78.00 | $78.22 | $75.75 | 1,288,410 |
| 2020-11-19 | $81.01 | $82.31 | $79.90 | $80.59 | $78.04 | 1,238,292 |
| 2020-11-18 | $84.31 | $85.12 | $81.74 | $81.74 | $79.15 | 1,414,911 |
| 2020-11-17 | $78.47 | $84.37 | $78.15 | $84.10 | $81.44 | 2,184,021 |
| 2020-11-16 | $81.00 | $81.00 | $77.49 | $79.34 | $76.83 | 1,932,473 |
| 2020-11-13 | $74.86 | $77.81 | $74.65 | $77.61 | $75.16 | 1,780,230 |
| 2020-11-12 | $75.23 | $76.20 | $73.13 | $74.27 | $71.92 | 1,356,700 |
| 2020-11-11 | $80.96 | $81.26 | $75.54 | $76.21 | $73.80 | 1,589,065 |
| 2020-11-10 | $81.01 | $83.46 | $80.62 | $81.35 | $78.78 | 1,921,984 |
| 2020-11-09 | $77.05 | $83.39 | $75.50 | $81.74 | $79.15 | 3,794,551 |
| 2020-11-06 | $69.69 | $70.90 | $67.41 | $68.23 | $66.07 | 1,309,942 |
| 2020-11-05 | $68.93 | $70.24 | $68.35 | $69.93 | $67.72 | 897,642 |
| 2020-11-04 | $70.43 | $71.43 | $67.83 | $68.71 | $66.54 | 1,261,133 |
| 2020-11-03 | $68.25 | $70.25 | $67.98 | $69.12 | $66.93 | 1,274,618 |
| 2020-11-02 | $67.43 | $69.34 | $66.70 | $67.43 | $65.30 | 1,581,643 |
| 2020-10-30 | $70.18 | $70.34 | $65.20 | $66.85 | $64.74 | 2,946,830 |
| 2020-10-29 | $73.98 | $73.98 | $67.50 | $70.58 | $68.35 | 3,743,222 |
| 2020-10-28 | $72.95 | $75.10 | $72.16 | $74.30 | $71.95 | 1,929,061 |
| 2020-10-27 | $76.04 | $77.34 | $74.09 | $74.47 | $72.11 | 1,185,652 |
| 2020-10-26 | $76.63 | $77.47 | $75.06 | $76.80 | $74.37 | 1,215,972 |
| 2020-10-23 | $77.26 | $78.01 | $76.66 | $77.39 | $74.94 | 1,492,721 |
| 2020-10-22 | $75.43 | $77.48 | $75.07 | $77.11 | $74.67 | 1,070,854 |
| 2020-10-21 | $73.24 | $75.20 | $72.65 | $75.01 | $72.64 | 755,936 |
| 2020-10-20 | $75.20 | $76.10 | $73.37 | $73.51 | $71.19 | 792,571 |
| 2020-10-19 | $74.99 | $75.99 | $74.09 | $74.36 | $72.01 | 758,684 |
| 2020-10-16 | $76.00 | $76.19 | $74.73 | $74.79 | $72.42 | 919,790 |
| 2020-10-15 | $71.85 | $75.76 | $71.13 | $75.75 | $73.35 | 1,179,448 |
| 2020-10-14 | $72.26 | $73.88 | $72.06 | $72.97 | $70.66 | 1,135,203 |
| 2020-10-13 | $73.21 | $74.10 | $71.32 | $72.25 | $69.97 | 948,099 |
| 2020-10-12 | $72.96 | $75.22 | $72.62 | $73.64 | $71.31 | 992,606 |
| 2020-10-09 | $75.00 | $75.18 | $71.54 | $73.89 | $71.55 | 1,433,493 |
| 2020-10-08 | $72.53 | $74.38 | $72.00 | $74.33 | $71.98 | 1,321,895 |
| 2020-10-07 | $70.00 | $72.19 | $70.00 | $71.78 | $69.51 | 1,424,130 |
| 2020-10-06 | $72.86 | $72.97 | $69.12 | $69.28 | $67.09 | 1,302,668 |
| 2020-10-05 | $70.88 | $72.58 | $70.85 | $71.80 | $69.53 | 1,195,783 |
| 2020-10-02 | $67.00 | $70.17 | $66.85 | $69.93 | $67.72 | 1,570,441 |
| 2020-10-01 | $68.75 | $69.82 | $67.76 | $69.12 | $66.93 | 1,272,555 |
| 2020-09-30 | $67.65 | $68.72 | $67.11 | $67.97 | $65.82 | 1,787,147 |
| 2020-09-29 | $70.06 | $70.06 | $67.30 | $67.34 | $65.21 | 1,249,889 |
| 2020-09-28 | $72.59 | $72.72 | $70.29 | $70.44 | $68.21 | 1,271,490 |
| 2020-09-25 | $71.62 | $72.00 | $70.52 | $71.07 | $68.82 | 1,168,735 |
| 2020-09-24 | $71.91 | $72.42 | $69.50 | $71.66 | $69.39 | 1,532,149 |
| 2020-09-23 | $76.41 | $77.12 | $71.80 | $72.01 | $69.73 | 1,159,884 |
| 2020-09-22 | $72.00 | $75.14 | $70.76 | $75.04 | $72.67 | 2,107,644 |
| 2020-09-21 | $73.83 | $74.02 | $70.92 | $71.17 | $68.92 | 1,727,225 |
| 2020-09-18 | $77.69 | $78.89 | $74.14 | $75.83 | $73.43 | 2,481,276 |
| 2020-09-17 | $80.37 | $81.39 | $77.92 | $78.76 | $76.27 | 1,038,455 |
| 2020-09-16 | $81.50 | $82.83 | $81.24 | $81.27 | $78.70 | 975,983 |
| 2020-09-15 | $80.22 | $81.55 | $79.24 | $80.62 | $78.07 | 1,529,954 |
| 2020-09-14 | $76.87 | $80.88 | $76.63 | $80.59 | $78.04 | 1,750,988 |
| 2020-09-11 | $76.07 | $76.24 | $74.82 | $76.16 | $73.75 | 1,007,526 |
| 2020-09-10 | $74.09 | $76.50 | $73.78 | $75.51 | $73.12 | 1,053,683 |
| 2020-09-09 | $74.55 | $74.65 | $72.69 | $73.51 | $71.19 | 1,069,422 |
| 2020-09-08 | $73.22 | $76.08 | $72.61 | $75.06 | $72.69 | 1,212,768 |
| 2020-09-04 | $74.51 | $75.08 | $72.69 | $74.05 | $71.71 | 1,511,690 |
| 2020-09-03 | $72.36 | $74.62 | $71.93 | $74.15 | $71.81 | 2,189,682 |
| 2020-09-02 | $69.99 | $71.75 | $69.61 | $71.59 | $69.33 | 1,289,375 |
| 2020-09-01 | $68.31 | $69.29 | $67.69 | $69.17 | $66.98 | 957,371 |
| 2020-08-31 | $70.79 | $70.88 | $68.40 | $68.83 | $66.65 | 1,064,926 |
| 2020-08-28 | $68.63 | $71.28 | $68.35 | $71.19 | $68.94 | 968,847 |
| 2020-08-27 | $68.10 | $69.75 | $67.70 | $68.24 | $66.08 | 1,060,787 |
| 2020-08-26 | $69.12 | $69.35 | $67.57 | $67.65 | $65.51 | 1,167,780 |
| 2020-08-25 | $70.87 | $70.90 | $68.75 | $69.12 | $66.93 | 986,689 |
| 2020-08-24 | $67.20 | $70.42 | $66.74 | $70.25 | $68.03 | 824,747 |
| 2020-08-21 | $67.44 | $67.79 | $66.26 | $67.05 | $64.93 | 765,091 |
| 2020-08-20 | $67.24 | $68.00 | $66.53 | $67.27 | $65.14 | 788,077 |
| 2020-08-19 | $67.82 | $69.52 | $67.42 | $67.55 | $65.41 | 766,917 |
| 2020-08-18 | $70.70 | $70.70 | $68.42 | $68.50 | $66.33 | 1,098,441 |
| 2020-08-17 | $70.54 | $70.96 | $68.53 | $70.90 | $68.66 | 805,688 |
| 2020-08-14 | $69.44 | $71.27 | $68.05 | $70.66 | $68.43 | 1,038,919 |
| 2020-08-13 | $69.99 | $70.37 | $69.09 | $70.13 | $67.91 | 920,671 |
| 2020-08-12 | $71.10 | $71.48 | $67.93 | $69.81 | $67.60 | 1,107,154 |
| 2020-08-11 | $70.47 | $72.22 | $70.08 | $70.21 | $67.99 | 1,581,919 |
| 2020-08-10 | $66.70 | $69.41 | $66.60 | $68.68 | $66.51 | 1,608,906 |
| 2020-08-07 | $65.05 | $66.39 | $64.08 | $65.96 | $63.87 | 1,919,961 |
| 2020-08-06 | $68.35 | $68.85 | $64.70 | $64.89 | $62.84 | 2,740,134 |
| 2020-08-05 | $67.28 | $69.63 | $66.72 | $68.51 | $66.34 | 1,695,177 |
| 2020-08-04 | $65.43 | $67.25 | $63.90 | $66.68 | $64.57 | 4,426,157 |
| 2020-08-03 | $71.30 | $71.30 | $68.65 | $69.72 | $67.52 | 1,202,882 |
| 2020-07-31 | $70.85 | $71.85 | $69.74 | $71.30 | $69.05 | 1,086,141 |
| 2020-07-30 | $71.23 | $71.54 | $69.38 | $71.08 | $68.83 | 765,919 |
| 2020-07-29 | $71.18 | $72.86 | $71.13 | $72.73 | $70.43 | 615,298 |
| 2020-07-28 | $71.36 | $72.57 | $71.15 | $71.40 | $69.14 | 540,060 |
| 2020-07-27 | $71.05 | $71.78 | $69.90 | $71.61 | $69.35 | 719,835 |
| 2020-07-24 | $72.00 | $73.13 | $71.39 | $71.45 | $69.19 | 652,287 |
| 2020-07-23 | $70.86 | $73.07 | $70.86 | $71.65 | $69.38 | 604,260 |
| 2020-07-22 | $71.00 | $72.23 | $70.28 | $71.36 | $69.10 | 696,085 |
| 2020-07-21 | $72.00 | $73.44 | $71.31 | $71.56 | $69.30 | 759,627 |
| 2020-07-20 | $72.28 | $73.76 | $70.67 | $71.30 | $69.05 | 892,737 |
| 2020-07-17 | $74.99 | $75.00 | $72.83 | $73.31 | $70.99 | 887,110 |
| 2020-07-16 | $73.18 | $75.21 | $72.66 | $74.60 | $72.24 | 813,777 |
| 2020-07-15 | $72.35 | $74.62 | $71.74 | $74.19 | $71.84 | 1,294,103 |
| 2020-07-14 | $69.00 | $70.64 | $67.82 | $69.96 | $67.75 | 587,947 |
| 2020-07-13 | $68.86 | $70.79 | $66.55 | $69.68 | $67.48 | 1,115,535 |
| 2020-07-10 | $67.00 | $69.03 | $66.66 | $68.98 | $66.80 | 536,831 |
| 2020-07-09 | $69.18 | $69.18 | $66.82 | $67.47 | $65.34 | 987,307 |
| 2020-07-08 | $68.72 | $69.57 | $67.91 | $69.55 | $67.35 | 998,316 |
| 2020-07-07 | $70.23 | $70.47 | $68.67 | $68.90 | $66.72 | 700,204 |
| 2020-07-06 | $72.45 | $73.02 | $69.60 | $71.39 | $69.13 | 657,788 |
| 2020-07-02 | $72.67 | $73.67 | $70.61 | $70.75 | $68.51 | 723,389 |
| 2020-07-01 | $72.75 | $75.08 | $70.55 | $70.67 | $68.44 | 974,777 |
| 2020-06-30 | $72.06 | $75.92 | $71.56 | $72.52 | $70.23 | 1,163,401 |
| 2020-06-29 | $68.74 | $72.74 | $68.23 | $72.57 | $70.27 | 1,099,834 |
| 2020-06-26 | $70.04 | $70.79 | $67.15 | $67.70 | $65.56 | 1,375,393 |
| 2020-06-25 | $69.94 | $70.54 | $67.95 | $70.32 | $68.10 | 1,358,400 |
| 2020-06-24 | $71.87 | $72.45 | $69.91 | $70.65 | $68.42 | 1,323,199 |
| 2020-06-23 | $74.71 | $75.28 | $72.50 | $73.46 | $71.14 | 1,394,711 |
| 2020-06-22 | $71.51 | $73.72 | $70.16 | $73.34 | $71.02 | 1,225,806 |
| 2020-06-19 | $75.46 | $75.85 | $71.06 | $71.39 | $69.13 | 1,395,980 |
| 2020-06-18 | $73.60 | $75.55 | $72.93 | $73.94 | $71.60 | 677,701 |
| 2020-06-17 | $76.35 | $77.26 | $74.41 | $74.48 | $72.12 | 880,732 |
| 2020-06-16 | $78.02 | $78.92 | $75.10 | $76.42 | $74.00 | 1,136,514 |
| 2020-06-15 | $71.02 | $74.74 | $70.54 | $73.74 | $71.41 | 1,621,053 |
| 2020-06-12 | $76.81 | $77.48 | $72.75 | $74.77 | $72.41 | 1,465,554 |
| 2020-06-11 | $75.80 | $76.44 | $72.82 | $74.03 | $71.69 | 1,762,895 |
| 2020-06-10 | $85.00 | $85.50 | $80.49 | $80.69 | $78.14 | 1,261,120 |
| 2020-06-09 | $88.35 | $88.89 | $85.09 | $85.48 | $82.78 | 1,099,834 |
| 2020-06-08 | $92.00 | $93.00 | $88.43 | $90.26 | $87.41 | 1,138,440 |
| 2020-06-05 | $89.16 | $93.11 | $88.90 | $89.57 | $86.74 | 1,799,029 |
| 2020-06-04 | $84.09 | $84.92 | $82.25 | $84.92 | $82.23 | 1,141,798 |
| 2020-06-03 | $80.35 | $85.47 | $80.12 | $84.68 | $82.00 | 1,555,122 |
| 2020-06-02 | $77.54 | $79.28 | $77.32 | $78.39 | $75.91 | 1,523,588 |
| 2020-06-01 | $75.10 | $77.93 | $74.79 | $76.71 | $74.28 | 993,275 |
| 2020-05-29 | $78.84 | $78.84 | $74.26 | $75.51 | $73.12 | 1,810,713 |
| 2020-05-28 | $80.88 | $83.10 | $78.50 | $79.98 | $77.45 | 1,578,878 |
| 2020-05-27 | $82.79 | $87.28 | $80.00 | $80.88 | $78.32 | 3,800,380 |
| 2020-05-26 | $75.90 | $81.50 | $75.60 | $81.37 | $78.80 | 2,545,555 |
| 2020-05-22 | $75.21 | $76.21 | $72.24 | $72.84 | $70.54 | 1,180,611 |
| 2020-05-21 | $71.21 | $75.24 | $70.70 | $74.57 | $72.21 | 1,451,208 |
| 2020-05-20 | $70.69 | $71.95 | $69.79 | $71.40 | $69.14 | 1,090,688 |
| 2020-05-19 | $69.82 | $70.00 | $67.51 | $69.26 | $67.07 | 1,815,084 |
| 2020-05-18 | $68.57 | $70.56 | $68.24 | $69.93 | $67.72 | 1,541,504 |
| 2020-05-15 | $64.96 | $66.97 | $63.44 | $65.38 | $63.31 | 1,265,346 |
| 2020-05-14 | $63.32 | $68.04 | $62.37 | $65.87 | $63.79 | 1,560,561 |
| 2020-05-13 | $65.49 | $65.49 | $63.59 | $64.69 | $62.64 | 1,347,337 |
| 2020-05-12 | $69.83 | $70.31 | $65.34 | $65.53 | $63.46 | 2,046,508 |
| 2020-05-11 | $71.14 | $71.34 | $68.67 | $69.41 | $67.21 | 1,247,576 |
| 2020-05-08 | $72.06 | $72.73 | $71.04 | $72.08 | $69.80 | 2,063,788 |
| 2020-05-07 | $70.95 | $72.82 | $70.17 | $70.23 | $68.01 | 1,373,551 |
| 2020-05-06 | $72.93 | $73.80 | $70.35 | $71.13 | $68.88 | 771,257 |
| 2020-05-05 | $72.95 | $74.28 | $71.42 | $72.32 | $70.03 | 2,000,741 |
| 2020-05-04 | $70.23 | $75.08 | $69.69 | $71.87 | $69.60 | 2,026,799 |
| 2020-05-01 | $71.86 | $73.11 | $70.26 | $73.09 | $70.78 | 1,356,380 |
| 2020-04-30 | $78.81 | $78.81 | $72.93 | $73.78 | $71.45 | 1,874,115 |
| 2020-04-29 | $81.04 | $83.56 | $80.70 | $80.97 | $78.41 | 1,561,378 |
| 2020-04-28 | $78.86 | $81.06 | $75.88 | $78.45 | $75.97 | 1,560,005 |
| 2020-04-27 | $70.08 | $75.39 | $69.70 | $74.82 | $72.45 | 1,050,314 |
| 2020-04-24 | $69.43 | $70.45 | $67.16 | $68.30 | $66.14 | 807,968 |
| 2020-04-23 | $67.31 | $69.68 | $66.66 | $68.95 | $66.77 | 927,100 |
| 2020-04-22 | $69.64 | $69.89 | $66.98 | $67.03 | $64.91 | 973,985 |
| 2020-04-21 | $67.00 | $68.95 | $66.36 | $68.32 | $66.16 | 1,438,752 |
| 2020-04-20 | $71.01 | $72.36 | $68.89 | $69.58 | $67.38 | 691,754 |
| 2020-04-17 | $71.53 | $74.98 | $71.19 | $72.68 | $70.38 | 1,142,228 |
| 2020-04-16 | $70.19 | $70.39 | $67.67 | $68.52 | $66.35 | 964,666 |
| 2020-04-15 | $73.38 | $73.62 | $68.77 | $69.58 | $67.38 | 1,207,069 |
| 2020-04-14 | $77.58 | $78.00 | $74.63 | $76.50 | $74.08 | 1,090,993 |
| 2020-04-13 | $79.56 | $80.02 | $73.85 | $75.97 | $73.57 | 956,288 |
| 2020-04-09 | $78.18 | $82.67 | $78.16 | $80.41 | $77.87 | 1,020,941 |
| 2020-04-08 | $75.30 | $78.14 | $75.13 | $76.16 | $73.75 | 1,248,000 |
| 2020-04-07 | $73.16 | $80.65 | $72.37 | $73.79 | $71.46 | 2,485,536 |
| 2020-04-06 | $64.60 | $70.55 | $64.10 | $68.60 | $66.43 | 2,010,753 |
| 2020-04-03 | $64.30 | $64.50 | $59.82 | $61.00 | $59.07 | 2,030,984 |
| 2020-04-02 | $65.00 | $68.80 | $63.57 | $65.97 | $63.88 | 1,705,734 |
| 2020-04-01 | $63.75 | $66.15 | $62.28 | $65.69 | $63.61 | 2,074,683 |
| 2020-03-31 | $70.42 | $73.04 | $66.71 | $66.83 | $64.72 | 1,491,432 |
| 2020-03-30 | $67.75 | $72.28 | $67.22 | $71.26 | $69.01 | 1,195,282 |
| 2020-03-27 | $71.41 | $71.81 | $65.90 | $67.99 | $65.84 | 1,274,736 |
| 2020-03-26 | $71.07 | $77.20 | $69.42 | $74.32 | $71.97 | 1,692,588 |
| 2020-03-25 | $70.73 | $74.92 | $66.63 | $70.60 | $67.74 | 1,414,595 |
| 2020-03-24 | $68.96 | $71.46 | $66.02 | $69.47 | $66.66 | 1,329,595 |
| 2020-03-23 | $65.91 | $69.48 | $62.01 | $65.40 | $62.75 | 1,794,809 |
| 2020-03-20 | $72.10 | $72.84 | $66.38 | $66.61 | $63.91 | 1,366,585 |
| 2020-03-19 | $71.39 | $78.97 | $69.30 | $70.52 | $67.66 | 2,159,442 |
| 2020-03-18 | $69.95 | $74.21 | $69.85 | $73.59 | $70.61 | 2,112,485 |
| 2020-03-17 | $72.12 | $78.23 | $64.28 | $73.51 | $70.53 | 1,823,743 |
| 2020-03-16 | $70.28 | $75.32 | $66.73 | $71.60 | $68.70 | 1,592,684 |
| 2020-03-13 | $82.60 | $84.99 | $76.65 | $83.67 | $80.28 | 1,548,989 |
| 2020-03-12 | $84.82 | $87.44 | $77.84 | $79.67 | $76.44 | 1,801,493 |
| 2020-03-11 | $96.09 | $96.09 | $90.18 | $90.67 | $87.00 | 1,208,782 |
| 2020-03-10 | $99.28 | $99.45 | $92.62 | $98.91 | $94.90 | 981,755 |
| 2020-03-09 | $99.00 | $101.13 | $93.91 | $94.99 | $91.14 | 1,917,257 |
| 2020-03-06 | $105.19 | $106.14 | $104.03 | $105.77 | $101.49 | 2,192,421 |
| 2020-03-05 | $107.26 | $109.58 | $106.28 | $108.19 | $103.81 | 1,585,409 |
| 2020-03-04 | $108.09 | $110.82 | $106.61 | $110.54 | $106.06 | 1,875,892 |
| 2020-03-03 | $107.95 | $111.64 | $104.63 | $106.43 | $102.12 | 3,346,983 |
| 2020-03-02 | $105.71 | $107.61 | $103.96 | $107.61 | $103.25 | 1,555,572 |
| 2020-02-28 | $98.04 | $105.52 | $98.04 | $105.51 | $101.24 | 1,679,646 |
| 2020-02-27 | $98.64 | $104.53 | $97.22 | $101.61 | $97.49 | 2,104,830 |
| 2020-02-26 | $103.61 | $105.51 | $101.40 | $101.58 | $97.47 | 1,524,064 |
| 2020-02-25 | $111.13 | $111.13 | $102.09 | $102.76 | $98.60 | 1,526,524 |
| 2020-02-24 | $110.00 | $110.98 | $108.41 | $109.61 | $105.17 | 1,428,432 |
| 2020-02-21 | $120.63 | $121.20 | $116.80 | $117.46 | $112.70 | 914,370 |
| 2020-02-20 | $119.47 | $121.90 | $118.90 | $121.86 | $116.92 | 824,743 |
| 2020-02-19 | $120.94 | $121.36 | $119.06 | $119.80 | $114.95 | 856,512 |
| 2020-02-18 | $121.08 | $122.58 | $120.60 | $120.61 | $115.73 | 956,696 |
| 2020-02-14 | $122.45 | $122.74 | $120.36 | $121.84 | $116.91 | 883,945 |
| 2020-02-13 | $121.90 | $123.17 | $120.61 | $122.98 | $118.00 | 758,766 |
| 2020-02-12 | $121.44 | $124.18 | $121.44 | $123.69 | $118.68 | 746,095 |
| 2020-02-11 | $120.91 | $121.37 | $119.45 | $120.37 | $115.49 | 756,930 |
| 2020-02-10 | $120.07 | $120.89 | $119.52 | $120.65 | $115.76 | 775,526 |
| 2020-02-07 | $120.24 | $122.04 | $119.46 | $120.56 | $115.68 | 808,976 |
| 2020-02-06 | $123.55 | $124.45 | $121.36 | $121.42 | $116.50 | 846,522 |
| 2020-02-05 | $124.89 | $128.29 | $121.95 | $122.51 | $117.55 | 1,424,090 |
| 2020-02-04 | $124.01 | $126.95 | $120.00 | $123.68 | $118.67 | 2,714,839 |
| 2020-02-03 | $114.16 | $114.63 | $113.11 | $113.26 | $108.67 | 1,539,222 |
| 2020-01-31 | $116.41 | $116.41 | $112.89 | $113.50 | $108.90 | 1,129,415 |
| 2020-01-30 | $111.98 | $116.45 | $111.85 | $116.25 | $111.54 | 793,391 |
| 2020-01-29 | $113.65 | $114.79 | $112.73 | $113.19 | $108.61 | 776,453 |
| 2020-01-28 | $114.02 | $114.02 | $111.27 | $112.66 | $108.10 | 1,346,111 |
| 2020-01-27 | $113.32 | $114.42 | $112.59 | $112.96 | $108.39 | 815,315 |
| 2020-01-24 | $118.10 | $118.82 | $115.10 | $116.23 | $111.52 | 560,436 |
| 2020-01-23 | $115.86 | $118.39 | $114.10 | $118.02 | $113.24 | 606,180 |
| 2020-01-22 | $118.77 | $119.45 | $117.21 | $117.27 | $112.52 | 537,673 |
| 2020-01-21 | $122.11 | $122.13 | $118.52 | $119.01 | $114.19 | 1,174,919 |
| 2020-01-17 | $120.70 | $122.14 | $120.20 | $122.10 | $117.15 | 687,550 |
| 2020-01-16 | $119.41 | $120.35 | $119.21 | $120.31 | $115.44 | 397,525 |
| 2020-01-15 | $118.93 | $119.63 | $117.75 | $118.35 | $113.56 | 500,865 |
| 2020-01-14 | $120.38 | $121.21 | $119.42 | $119.49 | $114.65 | 641,777 |
| 2020-01-13 | $118.00 | $119.93 | $117.77 | $119.85 | $115.00 | 683,446 |
| 2020-01-10 | $117.77 | $118.80 | $117.10 | $117.96 | $113.18 | 438,704 |
| 2020-01-09 | $119.41 | $120.10 | $116.80 | $117.93 | $113.15 | 876,977 |
| 2020-01-08 | $120.80 | $121.48 | $118.93 | $120.00 | $115.14 | 720,893 |
| 2020-01-07 | $119.94 | $121.56 | $119.25 | $120.33 | $115.46 | 675,356 |
| 2020-01-06 | $116.66 | $119.87 | $116.66 | $119.81 | $114.96 | 1,084,857 |
| 2020-01-03 | $116.50 | $118.41 | $116.47 | $118.16 | $113.37 | 551,707 |
| 2020-01-02 | $117.95 | $118.94 | $116.92 | $118.79 | $113.98 | 781,086 |
| 2019-12-31 | $116.46 | $117.79 | $116.40 | $117.22 | $112.47 | 394,075 |
| 2019-12-30 | $117.56 | $118.06 | $116.48 | $116.58 | $111.86 | 507,183 |
| 2019-12-27 | $119.01 | $119.78 | $116.94 | $117.41 | $112.65 | 548,908 |
| 2019-12-26 | $117.83 | $120.46 | $117.38 | $118.40 | $113.60 | 448,416 |
| 2019-12-24 | $118.05 | $118.65 | $117.82 | $118.34 | $112.89 | 226,702 |
| 2019-12-23 | $118.49 | $118.76 | $116.86 | $117.79 | $112.37 | 593,046 |
| 2019-12-20 | $118.07 | $118.82 | $117.05 | $118.43 | $112.98 | 1,267,552 |
| 2019-12-19 | $119.03 | $119.12 | $117.04 | $117.53 | $112.12 | 950,459 |
| 2019-12-18 | $117.92 | $119.61 | $117.60 | $118.98 | $113.50 | 984,156 |
| 2019-12-17 | $117.47 | $117.97 | $116.54 | $117.46 | $112.05 | 750,875 |
| 2019-12-16 | $117.55 | $118.60 | $116.96 | $117.71 | $112.29 | 1,064,942 |
| 2019-12-13 | $115.89 | $117.25 | $113.82 | $116.92 | $111.54 | 1,508,366 |
| 2019-12-12 | $111.96 | $116.54 | $111.45 | $115.75 | $110.42 | 1,242,432 |
| 2019-12-11 | $113.32 | $113.71 | $111.45 | $111.63 | $106.49 | 1,064,638 |
| 2019-12-10 | $113.42 | $114.33 | $112.67 | $114.00 | $108.75 | 1,120,390 |
| 2019-12-09 | $111.67 | $113.80 | $111.60 | $113.25 | $108.04 | 898,511 |
| 2019-12-06 | $113.01 | $114.20 | $111.60 | $111.67 | $106.53 | 903,624 |
| 2019-12-05 | $109.46 | $112.22 | $108.93 | $112.06 | $106.90 | 1,296,063 |
| 2019-12-04 | $105.77 | $109.58 | $105.48 | $108.69 | $103.69 | 1,098,156 |
| 2019-12-03 | $104.68 | $106.00 | $103.90 | $105.55 | $100.69 | 861,578 |
| 2019-12-02 | $107.92 | $108.64 | $106.27 | $106.82 | $101.90 | 635,552 |
| 2019-11-29 | $108.54 | $108.66 | $106.96 | $107.34 | $102.40 | 358,206 |
| 2019-11-27 | $109.30 | $109.67 | $107.82 | $108.71 | $103.70 | 671,784 |
| 2019-11-26 | $109.42 | $109.92 | $107.47 | $108.51 | $103.51 | 1,001,028 |
| 2019-11-25 | $108.54 | $109.46 | $106.88 | $108.93 | $103.91 | 845,852 |
| 2019-11-22 | $104.82 | $107.81 | $104.15 | $107.61 | $102.66 | 843,440 |
| 2019-11-21 | $107.01 | $108.12 | $103.43 | $103.71 | $98.94 | 1,970,510 |
| 2019-11-20 | $109.42 | $109.90 | $106.40 | $106.91 | $101.99 | 1,701,751 |
| 2019-11-19 | $112.44 | $113.17 | $109.90 | $110.47 | $105.38 | 1,268,212 |
| 2019-11-18 | $112.21 | $113.72 | $111.52 | $113.36 | $108.14 | 993,632 |
| 2019-11-15 | $111.79 | $113.00 | $111.37 | $112.61 | $107.43 | 750,228 |
| 2019-11-14 | $110.46 | $112.49 | $110.46 | $111.39 | $106.26 | 901,419 |
| 2019-11-13 | $111.12 | $111.90 | $109.77 | $110.66 | $105.57 | 1,243,568 |
| 2019-11-12 | $114.00 | $114.69 | $111.20 | $111.36 | $106.23 | 1,509,522 |
| 2019-11-11 | $112.70 | $114.66 | $111.85 | $114.01 | $108.76 | 1,611,313 |
| 2019-11-08 | $115.56 | $115.85 | $111.56 | $113.77 | $108.53 | 1,555,840 |
| 2019-11-07 | $114.44 | $116.12 | $110.95 | $115.67 | $110.34 | 5,707,643 |
| 2019-11-06 | $101.87 | $101.87 | $98.52 | $100.88 | $96.24 | 1,879,006 |
| 2019-11-05 | $99.83 | $103.38 | $99.43 | $102.06 | $97.36 | 1,496,587 |
| 2019-11-04 | $98.64 | $99.65 | $98.55 | $99.04 | $94.48 | 741,723 |
| 2019-11-01 | $97.03 | $98.47 | $96.93 | $97.99 | $93.48 | 672,433 |
| 2019-10-31 | $95.72 | $96.27 | $94.05 | $96.06 | $91.64 | 910,353 |
| 2019-10-30 | $96.08 | $96.87 | $94.81 | $96.60 | $92.15 | 632,344 |
| 2019-10-29 | $97.25 | $97.47 | $96.10 | $96.10 | $91.68 | 800,773 |
| 2019-10-28 | $98.51 | $100.41 | $97.61 | $97.72 | $93.22 | 975,377 |
| 2019-10-25 | $95.70 | $99.75 | $94.75 | $98.79 | $94.24 | 961,495 |
| 2019-10-24 | $97.14 | $97.18 | $94.14 | $97.12 | $92.65 | 797,590 |
| 2019-10-23 | $98.28 | $99.05 | $96.74 | $97.13 | $92.66 | 920,668 |
| 2019-10-22 | $96.81 | $98.80 | $95.50 | $98.60 | $94.06 | 814,170 |
| 2019-10-21 | $96.17 | $96.71 | $95.70 | $96.47 | $92.03 | 761,381 |
| 2019-10-18 | $93.18 | $95.39 | $93.02 | $94.97 | $90.60 | 1,124,585 |
| 2019-10-17 | $95.07 | $96.12 | $94.25 | $95.08 | $90.70 | 628,502 |
| 2019-10-16 | $93.03 | $94.45 | $92.12 | $94.32 | $89.98 | 1,063,213 |
| 2019-10-15 | $92.47 | $93.92 | $91.90 | $93.22 | $88.93 | 774,103 |
| 2019-10-14 | $92.88 | $93.03 | $91.38 | $92.45 | $88.19 | 772,877 |
| 2019-10-11 | $91.68 | $94.87 | $91.27 | $93.72 | $89.41 | 1,238,784 |
| 2019-10-10 | $90.42 | $91.87 | $89.61 | $90.02 | $85.88 | 982,101 |
| 2019-10-09 | $90.96 | $91.38 | $89.29 | $90.28 | $86.12 | 639,580 |
| 2019-10-08 | $90.30 | $91.12 | $88.67 | $89.98 | $85.84 | 917,425 |
| 2019-10-07 | $91.34 | $92.74 | $90.88 | $91.56 | $87.34 | 839,825 |
| 2019-10-04 | $91.79 | $92.22 | $89.94 | $91.45 | $87.24 | 733,325 |
| 2019-10-03 | $89.39 | $92.04 | $88.02 | $91.97 | $87.74 | 1,199,037 |
| 2019-10-02 | $90.71 | $90.89 | $89.05 | $89.48 | $85.36 | 953,356 |
| 2019-10-01 | $95.78 | $96.30 | $91.51 | $91.54 | $87.33 | 914,128 |
| 2019-09-30 | $94.66 | $95.71 | $93.80 | $95.47 | $91.07 | 785,826 |
| 2019-09-27 | $93.73 | $95.09 | $93.06 | $94.24 | $89.90 | 811,345 |
| 2019-09-26 | $93.67 | $93.67 | $92.45 | $93.13 | $88.84 | 689,474 |
| 2019-09-25 | $92.90 | $94.75 | $92.78 | $94.02 | $89.03 | 1,223,693 |
| 2019-09-24 | $95.08 | $95.08 | $91.95 | $92.60 | $87.69 | 997,270 |
| 2019-09-23 | $92.59 | $93.71 | $91.66 | $92.73 | $87.81 | 1,555,259 |
| 2019-09-20 | $96.08 | $96.82 | $92.95 | $92.97 | $88.04 | 1,826,307 |
| 2019-09-19 | $98.68 | $98.82 | $95.41 | $95.85 | $90.77 | 971,290 |
| 2019-09-18 | $98.59 | $99.74 | $97.32 | $98.54 | $93.31 | 873,538 |
| 2019-09-17 | $102.56 | $102.56 | $97.92 | $99.05 | $93.80 | 1,520,202 |
| 2019-09-16 | $101.39 | $103.88 | $101.39 | $103.15 | $97.68 | 1,016,124 |
| 2019-09-13 | $101.41 | $103.58 | $101.09 | $102.26 | $96.84 | 1,560,935 |
| 2019-09-12 | $99.38 | $101.04 | $95.77 | $100.58 | $95.25 | 1,758,008 |
| 2019-09-11 | $98.70 | $100.52 | $95.17 | $100.36 | $95.04 | 1,314,667 |
| 2019-09-10 | $96.57 | $99.35 | $96.52 | $98.70 | $93.47 | 1,444,600 |
| 2019-09-09 | $95.15 | $97.48 | $94.73 | $96.85 | $91.71 | 1,558,650 |
| 2019-09-06 | $95.01 | $95.61 | $94.23 | $94.58 | $89.56 | 1,418,468 |
| 2019-09-05 | $91.86 | $94.47 | $91.80 | $94.26 | $89.26 | 1,691,898 |
| 2019-09-04 | $88.06 | $90.55 | $88.06 | $89.80 | $85.04 | 1,143,889 |
| 2019-09-03 | $87.22 | $88.64 | $86.16 | $86.94 | $82.33 | 1,064,386 |
| 2019-08-30 | $88.61 | $89.53 | $88.04 | $88.34 | $83.66 | 1,171,510 |
| 2019-08-29 | $89.15 | $91.24 | $87.26 | $87.99 | $83.32 | 1,315,860 |
| 2019-08-28 | $85.26 | $88.31 | $85.18 | $87.74 | $83.09 | 1,730,599 |
| 2019-08-27 | $84.10 | $86.06 | $83.42 | $85.42 | $80.89 | 2,011,586 |
| 2019-08-26 | $84.73 | $85.34 | $82.69 | $83.63 | $79.20 | 970,093 |
| 2019-08-23 | $86.39 | $86.87 | $83.53 | $83.91 | $79.46 | 1,453,581 |
| 2019-08-22 | $87.78 | $88.40 | $87.04 | $87.90 | $83.24 | 1,076,799 |
| 2019-08-21 | $88.29 | $88.49 | $86.32 | $87.07 | $82.45 | 937,192 |
| 2019-08-20 | $86.23 | $87.54 | $86.11 | $86.82 | $82.22 | 858,481 |
| 2019-08-19 | $88.53 | $88.58 | $86.83 | $87.15 | $82.53 | 1,291,403 |
| 2019-08-16 | $85.73 | $87.21 | $85.15 | $86.94 | $82.33 | 1,387,845 |
| 2019-08-15 | $88.01 | $88.27 | $83.50 | $85.07 | $80.56 | 2,473,868 |
| 2019-08-14 | $89.88 | $90.96 | $86.58 | $87.85 | $83.19 | 1,693,570 |
| 2019-08-13 | $91.46 | $96.77 | $89.92 | $93.41 | $88.46 | 1,523,088 |
| 2019-08-12 | $92.98 | $93.91 | $91.37 | $91.93 | $87.05 | 1,208,269 |
| 2019-08-09 | $96.69 | $96.69 | $93.21 | $93.72 | $88.75 | 1,139,248 |
| 2019-08-08 | $95.87 | $97.97 | $95.42 | $97.01 | $91.87 | 1,247,879 |
| 2019-08-07 | $94.67 | $95.73 | $94.03 | $95.20 | $90.15 | 1,655,727 |
| 2019-08-06 | $96.32 | $96.56 | $94.58 | $95.69 | $90.62 | 1,117,031 |
| 2019-08-05 | $97.05 | $97.72 | $94.60 | $95.73 | $90.65 | 1,699,936 |
| 2019-08-02 | $98.33 | $99.67 | $97.48 | $98.88 | $93.64 | 1,643,784 |
| 2019-08-01 | $104.00 | $104.84 | $97.39 | $98.62 | $93.39 | 2,171,352 |
| 2019-07-31 | $107.29 | $107.51 | $103.26 | $104.23 | $98.70 | 2,371,308 |
| 2019-07-30 | $115.00 | $115.00 | $106.00 | $107.13 | $101.45 | 2,727,613 |
| 2019-07-29 | $109.71 | $111.98 | $109.09 | $111.27 | $105.37 | 1,447,191 |
| 2019-07-26 | $109.67 | $110.58 | $108.56 | $110.08 | $104.24 | 813,979 |
| 2019-07-25 | $109.34 | $111.34 | $109.34 | $110.25 | $104.40 | 845,295 |
| 2019-07-24 | $109.49 | $110.78 | $108.06 | $109.73 | $103.91 | 921,533 |
| 2019-07-23 | $107.63 | $109.18 | $107.50 | $108.89 | $103.12 | 896,804 |
| 2019-07-22 | $109.96 | $110.90 | $107.15 | $107.40 | $101.70 | 898,538 |
| 2019-07-19 | $110.14 | $111.73 | $109.88 | $110.27 | $104.42 | 1,213,414 |
| 2019-07-18 | $110.86 | $111.34 | $108.95 | $109.39 | $103.59 | 897,360 |
| 2019-07-17 | $111.49 | $112.31 | $109.35 | $110.80 | $104.92 | 1,869,459 |
| 2019-07-16 | $112.64 | $115.50 | $112.25 | $115.20 | $109.09 | 992,985 |
| 2019-07-15 | $111.87 | $113.30 | $110.99 | $112.57 | $106.60 | 840,569 |
| 2019-07-12 | $111.34 | $113.62 | $111.06 | $112.47 | $106.51 | 813,424 |
| 2019-07-11 | $109.89 | $111.36 | $109.01 | $111.11 | $105.22 | 879,688 |
| 2019-07-10 | $110.89 | $110.95 | $107.55 | $109.56 | $103.75 | 1,179,373 |
| 2019-07-09 | $110.78 | $111.70 | $110.14 | $110.59 | $104.73 | 1,040,530 |
| 2019-07-08 | $110.61 | $111.68 | $109.84 | $111.34 | $105.44 | 729,294 |
| 2019-07-05 | $110.08 | $111.02 | $109.15 | $110.99 | $105.10 | 992,814 |
| 2019-07-03 | $110.72 | $111.14 | $108.65 | $110.49 | $104.63 | 1,095,800 |
| 2019-07-02 | $113.21 | $113.30 | $109.88 | $110.27 | $104.42 | 1,163,472 |
| 2019-07-01 | $115.60 | $117.98 | $112.58 | $113.66 | $107.63 | 1,197,851 |
| 2019-06-28 | $113.36 | $114.94 | $113.01 | $113.59 | $107.57 | 938,085 |
| 2019-06-27 | $115.30 | $115.34 | $111.79 | $113.10 | $107.10 | 930,246 |
| 2019-06-26 | $114.51 | $116.53 | $114.38 | $115.36 | $108.58 | 766,417 |
| 2019-06-25 | $116.80 | $116.96 | $112.91 | $113.68 | $107.00 | 926,627 |
| 2019-06-24 | $117.58 | $118.65 | $116.19 | $116.94 | $110.07 | 871,717 |
| 2019-06-21 | $115.18 | $118.01 | $114.12 | $117.78 | $110.86 | 1,044,209 |
| 2019-06-20 | $113.34 | $115.50 | $112.84 | $114.91 | $108.16 | 840,410 |
| 2019-06-19 | $113.53 | $113.53 | $110.94 | $112.65 | $106.03 | 846,961 |
| 2019-06-18 | $112.68 | $115.44 | $112.51 | $113.38 | $106.72 | 797,262 |
| 2019-06-17 | $111.97 | $113.40 | $111.41 | $112.30 | $105.70 | 653,198 |
| 2019-06-14 | $112.90 | $113.44 | $111.98 | $112.13 | $105.54 | 822,479 |
| 2019-06-13 | $113.30 | $113.79 | $110.61 | $112.62 | $106.00 | 837,257 |
| 2019-06-12 | $113.54 | $114.47 | $112.30 | $112.67 | $106.05 | 658,018 |
| 2019-06-11 | $114.49 | $115.88 | $113.70 | $113.86 | $107.17 | 803,286 |
| 2019-06-10 | $111.51 | $114.69 | $111.46 | $113.66 | $106.98 | 844,627 |
| 2019-06-07 | $110.04 | $111.47 | $109.39 | $110.88 | $104.37 | 921,990 |
| 2019-06-06 | $110.77 | $111.38 | $108.78 | $109.47 | $103.04 | 906,293 |
| 2019-06-05 | $113.00 | $113.49 | $108.58 | $110.98 | $104.46 | 1,050,866 |
| 2019-06-04 | $108.64 | $112.36 | $108.50 | $111.76 | $105.19 | 1,673,251 |
| 2019-06-03 | $104.69 | $108.16 | $104.69 | $107.25 | $100.95 | 1,244,165 |
| 2019-05-31 | $103.81 | $105.16 | $102.77 | $105.13 | $98.95 | 1,230,069 |
| 2019-05-30 | $105.17 | $106.57 | $104.17 | $105.03 | $98.86 | 1,473,511 |
| 2019-05-29 | $106.80 | $107.00 | $104.73 | $105.99 | $99.76 | 1,627,791 |
| 2019-05-28 | $109.70 | $110.76 | $107.60 | $108.02 | $101.67 | 1,002,601 |
| 2019-05-24 | $109.80 | $110.44 | $108.57 | $109.24 | $102.82 | 902,752 |
| 2019-05-23 | $111.71 | $112.03 | $108.84 | $109.24 | $102.82 | 1,343,446 |
| 2019-05-22 | $112.85 | $114.90 | $112.59 | $112.79 | $106.16 | 1,188,054 |
| 2019-05-21 | $112.25 | $114.62 | $112.17 | $113.97 | $107.27 | 1,195,226 |
| 2019-05-20 | $111.75 | $112.30 | $110.47 | $111.92 | $105.34 | 1,515,491 |
| 2019-05-17 | $113.86 | $115.01 | $112.12 | $112.51 | $105.90 | 1,809,335 |
| 2019-05-16 | $115.84 | $116.64 | $114.57 | $114.75 | $108.01 | 1,348,456 |
| 2019-05-15 | $112.93 | $116.10 | $112.26 | $115.68 | $108.88 | 2,292,361 |
| 2019-05-14 | $116.30 | $116.91 | $108.51 | $113.95 | $107.26 | 4,736,005 |
| 2019-05-13 | $121.71 | $121.71 | $117.64 | $118.28 | $111.33 | 1,999,389 |
| 2019-05-10 | $124.98 | $125.58 | $121.74 | $124.27 | $116.97 | 1,069,046 |
| 2019-05-09 | $125.76 | $126.44 | $123.20 | $125.68 | $118.30 | 842,985 |
| 2019-05-08 | $123.37 | $125.61 | $122.73 | $124.39 | $117.08 | 723,563 |
| 2019-05-07 | $126.93 | $127.27 | $122.86 | $123.91 | $116.63 | 983,471 |
| 2019-05-06 | $128.60 | $129.13 | $126.85 | $128.22 | $120.69 | 669,290 |
| 2019-05-03 | $131.91 | $132.76 | $130.87 | $131.29 | $123.58 | 565,332 |
| 2019-05-02 | $130.24 | $132.65 | $130.23 | $131.89 | $124.14 | 553,882 |
| 2019-05-01 | $131.81 | $133.10 | $129.71 | $129.71 | $122.09 | 862,898 |
| 2019-04-30 | $131.58 | $132.25 | $131.08 | $131.58 | $123.85 | 548,769 |
| 2019-04-29 | $130.98 | $132.13 | $130.53 | $132.09 | $124.33 | 648,453 |
| 2019-04-26 | $130.79 | $131.76 | $128.87 | $131.19 | $123.48 | 780,097 |
| 2019-04-25 | $131.76 | $131.76 | $129.14 | $129.73 | $122.11 | 873,415 |
| 2019-04-24 | $132.35 | $133.63 | $131.28 | $132.03 | $124.27 | 718,861 |
| 2019-04-23 | $131.22 | $132.40 | $130.58 | $132.07 | $124.31 | 654,998 |
| 2019-04-22 | $130.58 | $132.24 | $129.80 | $130.75 | $123.07 | 686,208 |
| 2019-04-18 | $131.57 | $133.29 | $130.99 | $131.10 | $123.40 | 830,712 |
| 2019-04-17 | $130.01 | $132.57 | $129.52 | $131.76 | $124.02 | 1,287,058 |
| 2019-04-16 | $127.26 | $130.75 | $126.81 | $129.56 | $121.95 | 714,391 |
| 2019-04-15 | $128.30 | $129.21 | $125.92 | $127.18 | $119.71 | 1,221,449 |
| 2019-04-12 | $126.99 | $128.56 | $126.99 | $128.15 | $120.62 | 1,555,441 |
| 2019-04-11 | $126.83 | $127.46 | $125.83 | $126.56 | $119.12 | 895,514 |
| 2019-04-10 | $126.30 | $127.32 | $125.79 | $126.46 | $119.03 | 835,153 |
| 2019-04-09 | $126.82 | $127.25 | $125.39 | $125.95 | $118.55 | 898,825 |
| 2019-04-08 | $127.45 | $127.88 | $126.53 | $127.40 | $119.91 | 922,670 |
| 2019-04-05 | $128.62 | $129.90 | $127.37 | $127.59 | $120.09 | 511,906 |
| 2019-04-04 | $127.39 | $128.53 | $127.02 | $128.37 | $120.83 | 593,845 |
| 2019-04-03 | $128.40 | $128.48 | $126.94 | $127.32 | $119.84 | 585,314 |
| 2019-04-02 | $128.57 | $128.57 | $126.40 | $127.29 | $119.81 | 682,031 |
| 2019-04-01 | $130.98 | $131.03 | $128.44 | $128.99 | $121.41 | 906,793 |
| 2019-03-29 | $130.21 | $130.59 | $128.86 | $129.68 | $122.06 | 1,054,393 |
| 2019-03-28 | $127.50 | $131.20 | $127.50 | $129.40 | $121.80 | 1,358,451 |
| 2019-03-27 | $125.14 | $126.44 | $124.07 | $125.34 | $117.41 | 1,229,097 |
| 2019-03-26 | $123.41 | $124.53 | $121.48 | $122.27 | $114.53 | 655,029 |
| 2019-03-25 | $119.71 | $122.69 | $119.29 | $122.59 | $114.83 | 569,930 |
| 2019-03-22 | $124.09 | $124.28 | $120.13 | $120.23 | $112.62 | 768,887 |
| 2019-03-21 | $122.68 | $124.97 | $122.46 | $124.64 | $116.75 | 757,426 |
| 2019-03-20 | $124.57 | $124.82 | $121.94 | $122.75 | $114.98 | 604,028 |
| 2019-03-19 | $124.29 | $126.43 | $124.29 | $124.81 | $116.91 | 952,040 |
| 2019-03-18 | $121.49 | $124.44 | $121.14 | $124.21 | $116.35 | 901,932 |
| 2019-03-15 | $121.33 | $122.34 | $120.40 | $120.78 | $113.14 | 1,418,068 |
| 2019-03-14 | $121.72 | $122.35 | $120.64 | $121.53 | $113.84 | 1,147,193 |
| 2019-03-13 | $123.40 | $124.00 | $121.52 | $121.68 | $113.98 | 1,397,856 |
| 2019-03-12 | $123.65 | $124.11 | $121.50 | $122.85 | $115.08 | 558,556 |
| 2019-03-11 | $122.17 | $123.70 | $121.97 | $123.46 | $115.65 | 566,111 |
| 2019-03-08 | $122.15 | $122.62 | $120.35 | $122.06 | $114.34 | 977,904 |
| 2019-03-07 | $123.39 | $124.39 | $122.29 | $123.35 | $115.54 | 785,873 |
| 2019-03-06 | $125.07 | $125.28 | $122.74 | $124.09 | $116.24 | 844,415 |
| 2019-03-05 | $125.83 | $126.83 | $124.84 | $124.87 | $116.97 | 545,538 |
| 2019-03-04 | $126.96 | $127.74 | $125.00 | $125.42 | $117.48 | 824,816 |
| 2019-03-01 | $127.05 | $129.75 | $125.81 | $126.97 | $118.94 | 938,460 |
| 2019-02-28 | $126.92 | $127.10 | $125.09 | $125.17 | $117.25 | 694,122 |
| 2019-02-27 | $126.39 | $127.45 | $125.36 | $127.23 | $119.18 | 984,389 |
| 2019-02-26 | $127.20 | $128.00 | $126.38 | $126.51 | $118.50 | 519,672 |
| 2019-02-25 | $128.13 | $128.92 | $126.72 | $127.15 | $119.10 | 948,377 |
| 2019-02-22 | $126.44 | $128.11 | $126.44 | $127.12 | $119.08 | 672,691 |
| 2019-02-21 | $125.42 | $128.00 | $124.66 | $126.24 | $118.25 | 1,460,268 |
| 2019-02-20 | $125.81 | $126.05 | $124.36 | $125.33 | $117.40 | 694,669 |
| 2019-02-19 | $124.87 | $126.19 | $124.17 | $125.45 | $117.51 | 939,695 |
| 2019-02-15 | $123.96 | $125.36 | $122.86 | $125.09 | $117.17 | 1,063,144 |
| 2019-02-14 | $121.91 | $123.48 | $119.58 | $122.79 | $115.02 | 1,503,689 |
| 2019-02-13 | $126.97 | $127.45 | $123.02 | $123.24 | $115.44 | 1,747,924 |
| 2019-02-12 | $126.19 | $128.00 | $125.80 | $126.66 | $118.65 | 1,106,396 |
| 2019-02-11 | $125.50 | $126.41 | $125.17 | $125.60 | $117.65 | 824,836 |
| 2019-02-08 | $124.93 | $126.15 | $124.21 | $125.03 | $117.12 | 1,474,635 |
| 2019-02-07 | $125.05 | $126.26 | $123.64 | $125.50 | $117.56 | 1,605,752 |
| 2019-02-06 | $124.81 | $126.20 | $123.14 | $126.08 | $118.10 | 1,642,987 |
| 2019-02-05 | $122.66 | $128.65 | $122.10 | $124.16 | $116.30 | 3,927,222 |
| 2019-02-04 | $115.76 | $116.16 | $113.89 | $114.55 | $107.30 | 1,284,944 |
| 2019-02-01 | $116.30 | $117.26 | $115.35 | $115.78 | $108.45 | 1,254,526 |
| 2019-01-31 | $117.90 | $117.90 | $115.23 | $116.14 | $108.79 | 916,473 |
| 2019-01-30 | $117.43 | $117.49 | $115.86 | $116.95 | $109.55 | 575,836 |
| 2019-01-29 | $115.86 | $116.44 | $114.30 | $116.15 | $108.80 | 821,423 |
| 2019-01-28 | $112.63 | $115.23 | $112.15 | $115.09 | $107.81 | 810,410 |
| 2019-01-25 | $112.27 | $113.86 | $111.48 | $113.64 | $106.45 | 817,681 |
| 2019-01-24 | $110.53 | $111.10 | $109.00 | $110.94 | $103.92 | 611,094 |
| 2019-01-23 | $109.96 | $111.19 | $109.01 | $110.28 | $103.30 | 719,681 |
| 2019-01-22 | $111.00 | $111.99 | $108.81 | $109.33 | $102.41 | 797,934 |
| 2019-01-18 | $109.45 | $112.16 | $109.08 | $111.57 | $104.51 | 978,905 |
| 2019-01-17 | $104.81 | $109.32 | $104.78 | $107.88 | $101.05 | 634,348 |
| 2019-01-16 | $106.18 | $106.89 | $105.31 | $105.63 | $98.95 | 1,033,660 |
| 2019-01-15 | $106.73 | $107.31 | $104.86 | $106.17 | $99.45 | 653,739 |
| 2019-01-14 | $104.73 | $108.26 | $104.72 | $106.67 | $99.92 | 1,299,037 |
| 2019-01-11 | $106.73 | $108.79 | $105.33 | $105.43 | $98.76 | 1,081,189 |
| 2019-01-10 | $107.49 | $107.76 | $104.78 | $106.86 | $100.10 | 1,241,193 |
| 2019-01-09 | $109.64 | $110.54 | $108.84 | $109.46 | $102.53 | 791,525 |
| 2019-01-08 | $108.27 | $109.19 | $106.57 | $108.33 | $101.48 | 922,500 |
| 2019-01-07 | $105.65 | $107.51 | $105.24 | $106.70 | $99.95 | 1,285,321 |
| 2019-01-04 | $102.55 | $105.75 | $102.49 | $104.79 | $98.16 | 871,497 |
| 2019-01-03 | $104.91 | $104.91 | $100.44 | $100.68 | $94.31 | 1,157,761 |
| 2019-01-02 | $101.54 | $106.63 | $101.18 | $105.44 | $98.77 | 875,383 |
| 2018-12-31 | $102.54 | $103.92 | $101.15 | $103.46 | $96.91 | 818,294 |
| 2018-12-28 | $102.64 | $104.32 | $101.05 | $101.78 | $95.34 | 923,324 |
| 2018-12-27 | $100.46 | $102.05 | $98.15 | $102.05 | $95.59 | 1,098,982 |
| 2018-12-26 | $97.03 | $101.98 | $97.03 | $101.93 | $94.90 | 754,418 |
| 2018-12-24 | $97.48 | $97.95 | $95.63 | $96.20 | $89.56 | 440,055 |
| 2018-12-21 | $99.70 | $101.77 | $97.49 | $97.53 | $90.80 | 1,788,833 |
| 2018-12-20 | $100.82 | $102.36 | $97.95 | $99.39 | $92.53 | 1,083,290 |
| 2018-12-19 | $102.48 | $104.42 | $100.43 | $101.05 | $94.08 | 970,598 |
| 2018-12-18 | $101.91 | $103.54 | $101.32 | $102.48 | $95.41 | 1,082,262 |
| 2018-12-17 | $99.98 | $102.50 | $97.80 | $100.96 | $94.00 | 1,658,876 |
| 2018-12-14 | $102.09 | $105.17 | $101.05 | $101.50 | $94.50 | 1,105,612 |
| 2018-12-13 | $108.37 | $108.62 | $102.56 | $103.48 | $96.34 | 1,227,893 |
| 2018-12-12 | $106.23 | $109.48 | $106.23 | $108.14 | $100.68 | 1,405,551 |
| 2018-12-11 | $106.96 | $108.17 | $104.11 | $105.31 | $98.05 | 1,019,048 |
| 2018-12-10 | $104.47 | $106.11 | $102.24 | $105.14 | $97.89 | 1,186,978 |
| 2018-12-07 | $108.77 | $110.00 | $104.56 | $104.90 | $97.66 | 1,959,765 |
| 2018-12-06 | $107.50 | $108.96 | $105.19 | $108.83 | $101.32 | 1,781,905 |
| 2018-12-04 | $115.09 | $115.51 | $109.24 | $109.87 | $102.29 | 1,392,075 |
| 2018-12-03 | $113.46 | $115.51 | $113.33 | $114.94 | $107.01 | 1,749,957 |
| 2018-11-30 | $110.68 | $113.17 | $110.39 | $111.40 | $103.72 | 1,548,683 |
| 2018-11-29 | $112.56 | $113.38 | $111.10 | $111.29 | $103.61 | 878,818 |
| 2018-11-28 | $112.22 | $113.46 | $110.54 | $112.48 | $104.72 | 1,528,883 |
| 2018-11-27 | $116.31 | $116.31 | $111.66 | $112.56 | $104.80 | 1,540,402 |
| 2018-11-26 | $115.77 | $117.50 | $115.61 | $117.07 | $108.99 | 887,917 |
| 2018-11-23 | $114.08 | $115.73 | $113.77 | $114.90 | $106.97 | 464,296 |
| 2018-11-21 | $112.11 | $115.27 | $112.11 | $114.80 | $106.88 | 956,113 |
| 2018-11-20 | $110.85 | $113.22 | $108.37 | $111.38 | $103.70 | 1,816,074 |
| 2018-11-19 | $117.49 | $117.99 | $112.59 | $113.44 | $105.62 | 1,525,240 |
| 2018-11-16 | $118.94 | $119.20 | $116.64 | $117.28 | $109.19 | 1,294,218 |
| 2018-11-15 | $121.90 | $121.90 | $116.50 | $119.82 | $111.55 | 1,539,692 |
| 2018-11-14 | $122.99 | $126.59 | $121.79 | $122.19 | $113.76 | 1,505,803 |
| 2018-11-13 | $121.55 | $124.13 | $120.73 | $121.42 | $113.04 | 886,601 |
| 2018-11-12 | $124.92 | $126.51 | $120.82 | $121.03 | $112.68 | 1,723,695 |
| 2018-11-09 | $130.64 | $131.56 | $123.90 | $123.93 | $115.38 | 2,079,444 |
| 2018-11-08 | $127.48 | $132.25 | $125.85 | $132.21 | $123.09 | 1,725,667 |
| 2018-11-07 | $126.00 | $128.10 | $120.17 | $127.40 | $118.61 | 2,737,729 |
| 2018-11-06 | $130.25 | $134.80 | $124.78 | $127.79 | $118.98 | 5,409,815 |
| 2018-11-05 | $133.77 | $137.34 | $131.25 | $136.80 | $127.36 | 1,568,948 |
| 2018-11-02 | $133.57 | $134.90 | $131.43 | $134.03 | $124.78 | 1,077,327 |
| 2018-11-01 | $129.46 | $132.88 | $127.50 | $132.45 | $123.31 | 1,900,894 |
| 2018-10-31 | $131.95 | $133.51 | $129.51 | $129.61 | $120.67 | 1,551,309 |
| 2018-10-30 | $131.39 | $132.46 | $127.94 | $131.09 | $122.05 | 1,547,857 |
| 2018-10-29 | $130.00 | $133.22 | $129.00 | $130.88 | $121.85 | 1,231,017 |
| 2018-10-26 | $125.62 | $128.00 | $124.15 | $127.22 | $118.44 | 901,402 |
| 2018-10-25 | $124.90 | $127.68 | $124.76 | $127.04 | $118.28 | 1,310,916 |
| 2018-10-24 | $127.74 | $129.32 | $124.15 | $124.41 | $115.83 | 1,055,966 |
| 2018-10-23 | $125.80 | $128.71 | $124.12 | $127.83 | $119.01 | 1,020,507 |
| 2018-10-22 | $124.27 | $128.32 | $123.82 | $128.06 | $119.23 | 1,128,153 |
| 2018-10-19 | $126.00 | $127.60 | $122.48 | $123.48 | $114.96 | 1,389,623 |
| 2018-10-18 | $127.40 | $129.50 | $125.75 | $126.65 | $117.91 | 990,721 |
| 2018-10-17 | $129.55 | $129.80 | $126.84 | $128.17 | $119.33 | 932,109 |
| 2018-10-16 | $126.81 | $129.29 | $125.39 | $129.16 | $120.25 | 1,119,645 |
| 2018-10-15 | $127.60 | $127.60 | $124.20 | $126.51 | $117.78 | 2,300,716 |
| 2018-10-12 | $119.47 | $121.89 | $119.13 | $121.42 | $113.04 | 1,773,103 |
| 2018-10-11 | $116.96 | $120.30 | $116.08 | $117.65 | $109.53 | 1,304,974 |
| 2018-10-10 | $125.34 | $125.34 | $116.80 | $116.96 | $108.89 | 1,920,658 |
| 2018-10-09 | $127.67 | $129.35 | $127.06 | $127.74 | $118.93 | 570,208 |
| 2018-10-08 | $126.19 | $128.92 | $125.88 | $128.02 | $119.19 | 772,652 |
| 2018-10-05 | $127.11 | $128.17 | $125.17 | $126.46 | $117.74 | 1,495,631 |
| 2018-10-04 | $132.30 | $132.90 | $125.86 | $126.56 | $117.83 | 1,526,236 |
| 2018-10-03 | $130.60 | $133.97 | $130.04 | $132.99 | $123.82 | 878,125 |
| 2018-10-02 | $135.38 | $135.77 | $129.89 | $129.96 | $121.00 | 1,247,531 |
| 2018-10-01 | $137.69 | $139.50 | $135.14 | $135.44 | $126.10 | 695,189 |
| 2018-09-28 | $137.62 | $139.56 | $137.19 | $137.55 | $128.06 | 742,583 |
| 2018-09-27 | $136.89 | $139.20 | $136.18 | $137.66 | $128.16 | 769,519 |
| 2018-09-26 | $134.72 | $138.58 | $133.28 | $137.44 | $127.38 | 645,245 |
| 2018-09-25 | $134.27 | $134.75 | $132.29 | $134.48 | $124.64 | 604,237 |
| 2018-09-24 | $136.51 | $136.82 | $133.09 | $133.94 | $124.14 | 647,857 |
| 2018-09-21 | $136.25 | $137.99 | $135.15 | $136.57 | $126.57 | 1,140,146 |
| 2018-09-20 | $136.58 | $137.24 | $135.16 | $136.12 | $126.16 | 780,082 |
| 2018-09-19 | $132.66 | $134.59 | $132.12 | $134.13 | $124.31 | 894,472 |
| 2018-09-18 | $132.03 | $132.81 | $130.90 | $132.22 | $122.54 | 682,634 |
| 2018-09-17 | $132.07 | $132.83 | $130.71 | $131.55 | $121.92 | 912,244 |
| 2018-09-14 | $133.61 | $133.61 | $131.15 | $131.74 | $122.10 | 695,289 |
| 2018-09-13 | $134.76 | $135.66 | $132.84 | $133.27 | $123.52 | 667,399 |
| 2018-09-12 | $131.89 | $134.70 | $131.51 | $134.33 | $124.50 | 802,164 |
| 2018-09-11 | $132.46 | $132.87 | $131.14 | $131.57 | $121.94 | 1,147,257 |
| 2018-09-10 | $130.49 | $133.65 | $129.87 | $133.12 | $123.38 | 1,057,862 |
| 2018-09-07 | $130.45 | $131.51 | $129.46 | $130.04 | $120.52 | 731,198 |
| 2018-09-06 | $131.94 | $133.76 | $131.03 | $131.06 | $121.47 | 676,220 |
| 2018-09-05 | $130.25 | $131.66 | $129.78 | $131.18 | $121.58 | 1,026,400 |
| 2018-09-04 | $131.71 | $133.02 | $129.37 | $130.88 | $121.30 | 1,276,755 |
| 2018-08-31 | $131.89 | $133.53 | $131.27 | $132.81 | $123.09 | 872,197 |
| 2018-08-30 | $134.48 | $136.29 | $131.33 | $131.82 | $122.17 | 1,084,833 |
| 2018-08-29 | $135.47 | $135.97 | $131.16 | $134.91 | $125.04 | 1,070,104 |
| 2018-08-28 | $136.15 | $137.39 | $134.23 | $135.87 | $125.93 | 849,556 |
| 2018-08-27 | $137.60 | $138.35 | $135.14 | $136.13 | $126.17 | 749,487 |
| 2018-08-24 | $137.51 | $138.33 | $136.09 | $136.70 | $126.70 | 731,929 |
| 2018-08-23 | $137.53 | $139.14 | $137.39 | $137.74 | $127.66 | 638,386 |
| 2018-08-22 | $139.24 | $141.21 | $137.20 | $137.48 | $127.42 | 528,651 |
| 2018-08-21 | $139.50 | $141.62 | $138.84 | $139.41 | $129.21 | 754,573 |
| 2018-08-20 | $135.78 | $139.42 | $135.51 | $138.91 | $128.74 | 1,190,272 |
| 2018-08-17 | $132.86 | $136.03 | $132.30 | $135.41 | $125.50 | 842,592 |
| 2018-08-16 | $132.60 | $132.83 | $131.43 | $132.35 | $122.66 | 805,447 |
| 2018-08-15 | $137.41 | $137.41 | $131.15 | $131.66 | $122.02 | 894,287 |
| 2018-08-14 | $137.29 | $138.94 | $137.24 | $138.50 | $128.36 | 1,309,433 |
| 2018-08-13 | $137.23 | $137.36 | $135.51 | $136.61 | $126.61 | 1,001,019 |
| 2018-08-10 | $135.67 | $137.35 | $134.84 | $136.38 | $126.40 | 640,535 |
| 2018-08-09 | $134.23 | $137.86 | $133.62 | $136.63 | $126.63 | 894,205 |
| 2018-08-08 | $133.77 | $135.36 | $133.15 | $134.25 | $124.42 | 624,865 |
| 2018-08-07 | $132.31 | $133.87 | $130.81 | $133.32 | $123.56 | 836,110 |
| 2018-08-06 | $130.73 | $132.51 | $129.27 | $131.77 | $122.13 | 1,181,008 |
| 2018-08-03 | $131.07 | $131.62 | $129.61 | $130.36 | $120.82 | 1,056,667 |
| 2018-08-02 | $128.28 | $131.35 | $127.43 | $130.50 | $120.95 | 1,048,400 |
| 2018-08-01 | $133.96 | $135.63 | $127.80 | $128.85 | $119.42 | 1,756,898 |
| 2018-07-31 | $145.00 | $147.79 | $133.32 | $134.98 | $125.10 | 2,985,266 |
| 2018-07-30 | $136.15 | $137.53 | $134.86 | $135.89 | $125.94 | 1,258,205 |
| 2018-07-27 | $136.56 | $136.87 | $134.66 | $136.05 | $126.09 | 750,469 |
| 2018-07-26 | $138.00 | $139.39 | $136.02 | $136.67 | $126.67 | 809,517 |
| 2018-07-25 | $133.57 | $137.25 | $133.32 | $137.17 | $127.13 | 941,038 |
| 2018-07-24 | $135.67 | $136.40 | $132.99 | $133.35 | $123.59 | 937,398 |
| 2018-07-23 | $136.73 | $137.45 | $135.07 | $135.26 | $125.36 | 732,703 |
| 2018-07-20 | $135.38 | $138.17 | $135.01 | $136.56 | $126.57 | 1,135,527 |
| 2018-07-19 | $133.55 | $135.49 | $133.53 | $135.18 | $125.29 | 638,993 |
| 2018-07-18 | $133.00 | $133.99 | $131.63 | $133.61 | $123.83 | 840,182 |
| 2018-07-17 | $129.15 | $133.53 | $129.15 | $133.30 | $123.54 | 1,171,605 |
| 2018-07-16 | $128.00 | $130.17 | $127.27 | $129.90 | $120.39 | 768,091 |
| 2018-07-13 | $127.58 | $129.76 | $127.12 | $127.55 | $118.22 | 731,574 |
| 2018-07-12 | $126.91 | $127.81 | $126.16 | $127.43 | $118.10 | 639,054 |
| 2018-07-11 | $128.90 | $129.09 | $126.08 | $126.37 | $117.12 | 741,158 |
| 2018-07-10 | $127.05 | $129.28 | $126.86 | $129.17 | $119.72 | 1,131,225 |
| 2018-07-09 | $126.75 | $128.17 | $125.53 | $126.88 | $117.59 | 815,486 |
| 2018-07-06 | $125.66 | $127.56 | $124.94 | $126.42 | $117.17 | 585,583 |
| 2018-07-05 | $125.30 | $125.97 | $124.50 | $125.50 | $116.32 | 712,037 |
| 2018-07-03 | $126.29 | $126.87 | $124.20 | $124.59 | $115.47 | 391,030 |
| 2018-07-02 | $124.74 | $126.12 | $124.14 | $125.82 | $116.61 | 917,455 |
| 2018-06-29 | $127.70 | $129.31 | $125.71 | $125.72 | $116.52 | 962,222 |
| 2018-06-28 | $126.20 | $127.85 | $125.47 | $126.94 | $117.65 | 891,186 |
| 2018-06-27 | $128.44 | $130.10 | $126.22 | $126.77 | $116.92 | 733,861 |
| 2018-06-26 | $127.97 | $130.27 | $127.92 | $128.68 | $118.68 | 1,000,954 |
| 2018-06-25 | $129.21 | $129.54 | $125.82 | $128.01 | $118.06 | 1,359,806 |
| 2018-06-22 | $135.28 | $136.70 | $129.85 | $130.26 | $120.14 | 1,844,358 |
| 2018-06-21 | $137.21 | $137.21 | $134.07 | $135.09 | $124.59 | 1,023,267 |
| 2018-06-20 | $139.35 | $140.46 | $137.91 | $138.50 | $127.73 | 1,050,350 |
| 2018-06-19 | $138.78 | $139.86 | $136.96 | $139.41 | $128.57 | 1,232,658 |
| 2018-06-18 | $138.96 | $141.54 | $138.03 | $140.58 | $129.65 | 684,893 |
| 2018-06-15 | $138.53 | $140.55 | $137.66 | $139.71 | $128.85 | 1,237,573 |
| 2018-06-14 | $138.94 | $140.00 | $137.63 | $139.09 | $128.28 | 1,283,331 |
| 2018-06-13 | $142.22 | $142.89 | $138.85 | $138.94 | $128.14 | 1,521,035 |
| 2018-06-12 | $142.22 | $144.11 | $141.39 | $142.90 | $131.79 | 1,087,110 |
| 2018-06-11 | $142.19 | $144.42 | $141.76 | $142.03 | $130.99 | 1,368,218 |
| 2018-06-08 | $135.97 | $142.85 | $135.55 | $142.23 | $131.17 | 1,822,609 |
| 2018-06-07 | $143.25 | $145.94 | $137.64 | $137.86 | $127.14 | 1,849,003 |
| 2018-06-06 | $140.10 | $140.80 | $139.02 | $139.60 | $128.75 | 967,342 |
| 2018-06-05 | $137.88 | $139.76 | $137.25 | $139.56 | $128.71 | 1,039,427 |
| 2018-06-04 | $137.92 | $139.11 | $136.75 | $138.47 | $127.71 | 1,013,375 |
| 2018-06-01 | $136.07 | $137.98 | $135.01 | $137.87 | $127.15 | 1,131,434 |
| 2018-05-31 | $136.49 | $136.98 | $133.63 | $134.58 | $124.12 | 1,375,444 |
| 2018-05-30 | $135.18 | $137.06 | $134.36 | $136.31 | $125.71 | 1,226,210 |
| 2018-05-29 | $136.30 | $138.89 | $134.60 | $135.26 | $124.75 | 1,973,940 |
| 2018-05-25 | $135.09 | $137.59 | $134.11 | $137.30 | $126.63 | 1,474,925 |
| 2018-05-24 | $133.24 | $137.44 | $131.42 | $134.80 | $124.32 | 2,125,490 |
| 2018-05-23 | $122.51 | $136.43 | $122.13 | $133.33 | $122.97 | 5,606,599 |
| 2018-05-22 | $117.11 | $117.48 | $115.54 | $116.61 | $107.55 | 1,788,217 |
| 2018-05-21 | $116.26 | $117.89 | $115.10 | $117.08 | $107.98 | 1,363,543 |
| 2018-05-18 | $113.05 | $115.60 | $112.38 | $115.46 | $106.49 | 1,222,122 |
| 2018-05-17 | $111.79 | $114.91 | $111.79 | $113.62 | $104.79 | 1,173,024 |
| 2018-05-16 | $112.58 | $113.60 | $111.36 | $112.17 | $103.45 | 804,033 |
| 2018-05-15 | $109.62 | $112.33 | $109.00 | $111.46 | $102.80 | 814,855 |
| 2018-05-14 | $109.69 | $111.08 | $109.01 | $110.48 | $101.89 | 708,304 |
| 2018-05-11 | $108.75 | $109.44 | $108.17 | $109.01 | $100.54 | 857,367 |
| 2018-05-10 | $109.73 | $109.82 | $107.57 | $108.96 | $100.49 | 606,053 |
| 2018-05-09 | $107.26 | $110.11 | $106.02 | $109.85 | $101.31 | 886,396 |
| 2018-05-08 | $106.50 | $107.85 | $105.82 | $106.58 | $98.30 | 1,082,916 |
| 2018-05-07 | $106.84 | $107.33 | $103.98 | $106.19 | $97.94 | 681,429 |
| 2018-05-04 | $106.75 | $107.27 | $105.22 | $106.80 | $98.50 | 809,936 |
| 2018-05-03 | $106.23 | $108.36 | $105.72 | $107.29 | $98.95 | 977,656 |
| 2018-05-02 | $106.79 | $107.48 | $105.05 | $106.56 | $98.28 | 948,041 |
| 2018-05-01 | $108.36 | $108.63 | $104.63 | $106.93 | $98.62 | 1,000,492 |
| 2018-04-30 | $111.62 | $112.36 | $109.72 | $109.85 | $101.31 | 643,331 |
| 2018-04-27 | $109.96 | $112.13 | $109.82 | $111.04 | $102.41 | 866,700 |
| 2018-04-26 | $108.72 | $110.48 | $107.60 | $110.01 | $101.46 | 482,226 |
| 2018-04-25 | $108.36 | $109.74 | $107.64 | $108.79 | $100.33 | 465,056 |
| 2018-04-24 | $109.65 | $110.99 | $107.42 | $108.36 | $99.94 | 732,756 |
| 2018-04-23 | $106.97 | $110.12 | $106.94 | $109.43 | $100.92 | 864,520 |
| 2018-04-20 | $109.69 | $110.42 | $105.76 | $106.27 | $98.01 | 955,042 |
| 2018-04-19 | $111.34 | $111.77 | $108.91 | $110.09 | $101.53 | 795,551 |
| 2018-04-18 | $113.56 | $115.00 | $111.10 | $111.35 | $102.70 | 610,588 |
| 2018-04-17 | $112.73 | $113.82 | $111.26 | $113.41 | $104.59 | 873,431 |
| 2018-04-16 | $111.98 | $112.59 | $111.07 | $111.99 | $103.29 | 782,132 |
| 2018-04-13 | $114.45 | $114.97 | $109.32 | $111.15 | $102.51 | 1,188,505 |
| 2018-04-12 | $114.50 | $115.38 | $113.69 | $113.99 | $105.13 | 584,645 |
| 2018-04-11 | $114.02 | $116.69 | $114.02 | $114.36 | $105.47 | 600,338 |
| 2018-04-10 | $114.38 | $115.35 | $113.12 | $115.05 | $106.11 | 774,571 |
| 2018-04-09 | $112.66 | $113.64 | $112.30 | $112.47 | $103.73 | 739,859 |
| 2018-04-06 | $113.94 | $114.56 | $110.64 | $111.77 | $103.08 | 848,393 |
| 2018-04-05 | $112.88 | $114.68 | $112.75 | $114.39 | $105.50 | 819,396 |
| 2018-04-04 | $108.62 | $112.94 | $108.39 | $112.70 | $103.94 | 1,054,035 |
| 2018-04-03 | $109.09 | $109.99 | $108.05 | $109.84 | $101.30 | 797,916 |
| 2018-04-02 | $111.00 | $111.23 | $107.23 | $108.04 | $99.64 | 849,458 |
| 2018-03-29 | $111.00 | $112.69 | $110.57 | $111.80 | $103.11 | 668,798 |
| 2018-03-28 | $109.42 | $110.78 | $108.16 | $110.04 | $101.49 | 771,464 |
| 2018-03-27 | $110.64 | $111.95 | $108.94 | $109.59 | $100.61 | 722,281 |
| 2018-03-26 | $109.12 | $110.75 | $107.98 | $110.73 | $101.66 | 647,428 |
| 2018-03-23 | $107.78 | $109.80 | $106.96 | $107.08 | $98.31 | 740,034 |
| 2018-03-22 | $111.92 | $111.92 | $107.60 | $107.66 | $98.84 | 939,032 |
| 2018-03-21 | $110.44 | $111.85 | $109.41 | $109.47 | $100.50 | 614,338 |
| 2018-03-20 | $108.68 | $110.51 | $108.58 | $110.40 | $101.36 | 703,268 |
| 2018-03-19 | $108.97 | $110.68 | $107.90 | $108.32 | $99.45 | 615,623 |
| 2018-03-16 | $108.65 | $110.25 | $107.87 | $109.15 | $100.21 | 705,693 |
| 2018-03-15 | $107.99 | $108.55 | $106.80 | $108.44 | $99.56 | 527,231 |
| 2018-03-14 | $108.17 | $108.77 | $107.33 | $107.78 | $98.95 | 429,225 |
| 2018-03-13 | $108.28 | $108.94 | $107.20 | $107.32 | $98.53 | 565,843 |
| 2018-03-12 | $105.95 | $108.33 | $105.50 | $107.48 | $98.68 | 643,908 |
| 2018-03-09 | $105.97 | $106.26 | $104.50 | $105.84 | $97.17 | 735,314 |
| 2018-03-08 | $107.00 | $107.34 | $104.87 | $105.23 | $96.61 | 622,168 |
| 2018-03-07 | $105.82 | $107.54 | $104.95 | $106.97 | $98.21 | 709,259 |
| 2018-03-06 | $107.43 | $107.98 | $106.37 | $106.96 | $98.20 | 942,447 |
| 2018-03-05 | $106.22 | $108.83 | $106.02 | $107.42 | $98.62 | 752,788 |
| 2018-03-02 | $104.12 | $106.73 | $102.52 | $106.44 | $97.72 | 700,226 |
| 2018-03-01 | $105.80 | $106.96 | $103.92 | $105.12 | $96.51 | 771,524 |
| 2018-02-28 | $108.39 | $109.11 | $105.83 | $105.84 | $97.17 | 790,757 |
| 2018-02-27 | $110.20 | $111.83 | $107.82 | $107.90 | $99.06 | 693,585 |
| 2018-02-26 | $109.27 | $110.37 | $108.62 | $109.61 | $100.63 | 652,226 |
| 2018-02-23 | $108.37 | $108.54 | $106.40 | $108.53 | $99.64 | 547,277 |
| 2018-02-22 | $106.74 | $109.54 | $106.74 | $107.51 | $98.71 | 673,019 |
| 2018-02-21 | $105.35 | $109.40 | $105.35 | $106.67 | $97.93 | 804,742 |
| 2018-02-20 | $104.80 | $106.46 | $103.66 | $105.39 | $96.76 | 620,990 |
| 2018-02-16 | $106.02 | $107.57 | $104.73 | $105.59 | $96.94 | 607,752 |
| 2018-02-15 | $107.04 | $107.47 | $105.58 | $106.95 | $98.19 | 926,869 |
| 2018-02-14 | $103.58 | $107.11 | $103.36 | $106.68 | $97.94 | 715,618 |
| 2018-02-13 | $103.41 | $104.90 | $102.54 | $104.54 | $95.98 | 732,794 |
| 2018-02-12 | $104.33 | $105.61 | $102.74 | $103.39 | $94.92 | 797,497 |
| 2018-02-09 | $102.94 | $104.47 | $100.09 | $103.49 | $95.01 | 1,262,781 |
| 2018-02-08 | $107.53 | $107.57 | $101.20 | $101.32 | $93.02 | 1,475,900 |
| 2018-02-07 | $107.12 | $109.06 | $106.80 | $107.70 | $98.88 | 1,110,913 |
| 2018-02-06 | $103.26 | $107.37 | $103.05 | $106.73 | $97.99 | 1,600,453 |
| 2018-02-05 | $109.39 | $111.09 | $105.17 | $105.44 | $96.80 | 1,608,884 |
| 2018-02-02 | $111.05 | $113.86 | $109.15 | $109.80 | $100.81 | 1,576,823 |
| 2018-02-01 | $108.01 | $115.48 | $107.03 | $111.50 | $102.37 | 3,248,209 |
| 2018-01-31 | $116.16 | $116.80 | $114.31 | $114.31 | $104.95 | 1,500,190 |
| 2018-01-30 | $116.74 | $117.50 | $114.90 | $116.09 | $106.58 | 1,505,272 |
| 2018-01-29 | $117.76 | $118.37 | $116.91 | $116.97 | $107.39 | 905,399 |
| 2018-01-26 | $117.87 | $118.92 | $116.50 | $118.87 | $109.13 | 941,386 |
| 2018-01-25 | $118.65 | $119.16 | $116.89 | $117.37 | $107.76 | 728,219 |
| 2018-01-24 | $116.18 | $119.33 | $116.02 | $117.74 | $108.10 | 1,056,187 |
| 2018-01-23 | $114.21 | $116.30 | $113.59 | $115.85 | $106.36 | 1,059,774 |
| 2018-01-22 | $112.96 | $115.32 | $112.43 | $114.89 | $105.48 | 1,483,421 |
| 2018-01-19 | $110.28 | $112.89 | $109.72 | $112.78 | $103.54 | 1,071,644 |
| 2018-01-18 | $107.60 | $110.93 | $107.15 | $109.82 | $100.83 | 1,568,085 |
| 2018-01-17 | $104.49 | $106.85 | $104.42 | $106.05 | $97.36 | 656,482 |
| 2018-01-16 | $107.03 | $107.39 | $103.73 | $104.42 | $95.87 | 1,327,551 |
| 2018-01-12 | $105.93 | $106.92 | $105.49 | $106.79 | $98.04 | 980,246 |
| 2018-01-11 | $105.39 | $106.15 | $104.27 | $105.94 | $97.26 | 674,287 |
| 2018-01-10 | $104.71 | $106.30 | $103.12 | $104.98 | $96.38 | 698,860 |
| 2018-01-09 | $104.50 | $105.51 | $103.43 | $104.99 | $96.39 | 1,045,028 |
| 2018-01-08 | $105.05 | $105.97 | $102.68 | $104.96 | $96.36 | 1,332,258 |
| 2018-01-05 | $103.64 | $104.44 | $102.56 | $104.38 | $95.83 | 771,664 |
| 2018-01-04 | $101.81 | $104.05 | $100.52 | $103.52 | $95.04 | 1,176,869 |
| 2018-01-03 | $104.50 | $104.74 | $101.36 | $101.64 | $93.32 | 1,499,466 |
| 2018-01-02 | $103.41 | $105.31 | $103.05 | $104.88 | $96.29 | 1,119,979 |
| 2017-12-29 | $102.63 | $105.52 | $102.36 | $103.69 | $95.20 | 1,151,368 |
| 2017-12-28 | $102.86 | $103.35 | $101.91 | $102.61 | $94.21 | 540,453 |
| 2017-12-27 | $103.49 | $103.75 | $102.21 | $103.31 | $94.39 | 689,228 |
| 2017-12-26 | $102.00 | $104.00 | $101.97 | $103.39 | $94.46 | 645,940 |
| 2017-12-22 | $101.00 | $101.98 | $100.41 | $101.80 | $93.01 | 523,043 |
| 2017-12-21 | $98.98 | $101.18 | $98.35 | $100.92 | $92.21 | 1,098,233 |
| 2017-12-20 | $97.90 | $98.97 | $97.10 | $98.62 | $90.10 | 1,119,862 |
| 2017-12-19 | $98.70 | $99.01 | $96.70 | $97.33 | $88.93 | 905,049 |
| 2017-12-18 | $96.83 | $98.55 | $96.02 | $98.06 | $89.59 | 1,236,980 |
| 2017-12-15 | $97.56 | $98.02 | $95.94 | $96.11 | $87.81 | 1,444,864 |
| 2017-12-14 | $96.50 | $97.50 | $95.87 | $96.85 | $88.49 | 998,585 |
| 2017-12-13 | $96.16 | $97.63 | $95.73 | $96.22 | $87.91 | 2,189,071 |
| 2017-12-12 | $101.19 | $101.84 | $100.09 | $100.14 | $91.49 | 745,736 |
| 2017-12-11 | $102.15 | $103.09 | $100.24 | $101.19 | $92.45 | 1,295,216 |
| 2017-12-08 | $100.00 | $102.38 | $99.49 | $102.34 | $93.50 | 1,152,115 |
| 2017-12-07 | $97.62 | $100.21 | $97.62 | $99.97 | $91.34 | 1,373,361 |
| 2017-12-06 | $96.26 | $98.26 | $95.00 | $97.30 | $88.90 | 1,173,557 |
| 2017-12-05 | $99.67 | $99.70 | $95.64 | $95.79 | $87.52 | 1,591,004 |
| 2017-12-04 | $96.60 | $100.12 | $96.09 | $99.71 | $91.10 | 2,597,538 |
| 2017-12-01 | $95.15 | $96.55 | $93.78 | $95.60 | $87.34 | 1,213,261 |
| 2017-11-30 | $94.41 | $96.04 | $94.16 | $95.15 | $86.93 | 1,083,881 |
| 2017-11-29 | $94.41 | $96.83 | $94.30 | $94.65 | $86.48 | 1,115,007 |
| 2017-11-28 | $92.96 | $94.96 | $92.73 | $94.52 | $86.36 | 993,960 |
| 2017-11-27 | $91.78 | $92.50 | $91.55 | $92.37 | $84.39 | 865,660 |
| 2017-11-24 | $92.23 | $93.00 | $91.14 | $91.42 | $83.53 | 526,570 |
| 2017-11-22 | $90.16 | $92.98 | $90.10 | $91.94 | $84.00 | 1,250,833 |
| 2017-11-21 | $89.87 | $90.38 | $88.86 | $90.27 | $82.48 | 785,582 |
| 2017-11-20 | $88.98 | $89.87 | $88.80 | $89.56 | $81.83 | 876,655 |
| 2017-11-17 | $89.69 | $89.87 | $88.50 | $89.11 | $81.42 | 1,077,889 |
| 2017-11-16 | $86.98 | $88.71 | $85.91 | $88.41 | $80.78 | 1,290,506 |
| 2017-11-15 | $86.91 | $87.84 | $86.42 | $87.13 | $79.61 | 1,008,053 |
| 2017-11-14 | $86.15 | $87.46 | $86.15 | $87.20 | $79.67 | 905,413 |
| 2017-11-13 | $86.72 | $87.34 | $86.34 | $86.67 | $79.19 | 1,440,491 |
| 2017-11-10 | $86.41 | $87.92 | $86.36 | $86.63 | $79.15 | 1,113,077 |
| 2017-11-09 | $85.21 | $87.32 | $85.21 | $86.30 | $78.85 | 1,722,024 |
| 2017-11-08 | $85.13 | $86.69 | $84.53 | $85.43 | $78.05 | 2,051,778 |
| 2017-11-07 | $88.11 | $88.14 | $83.91 | $85.00 | $77.66 | 2,828,902 |
| 2017-11-06 | $91.00 | $91.09 | $87.15 | $88.03 | $80.43 | 2,247,833 |
| 2017-11-03 | $91.73 | $92.41 | $89.71 | $90.67 | $82.84 | 1,586,249 |
| 2017-11-02 | $95.00 | $97.20 | $88.69 | $91.73 | $83.81 | 5,252,710 |
| 2017-11-01 | $90.21 | $90.31 | $88.51 | $89.45 | $81.73 | 2,372,651 |
| 2017-10-31 | $91.25 | $91.90 | $89.05 | $89.43 | $81.71 | 2,006,383 |
| 2017-10-30 | $90.43 | $92.17 | $90.05 | $91.81 | $83.88 | 1,951,068 |
| 2017-10-27 | $90.50 | $91.71 | $89.83 | $91.09 | $83.22 | 1,300,621 |
| 2017-10-26 | $91.87 | $92.84 | $91.22 | $91.26 | $83.38 | 1,412,041 |
| 2017-10-25 | $90.80 | $92.40 | $90.20 | $91.91 | $83.97 | 1,350,955 |
| 2017-10-24 | $89.48 | $90.93 | $89.48 | $90.67 | $82.84 | 1,433,402 |
| 2017-10-23 | $89.20 | $92.16 | $89.20 | $89.56 | $81.83 | 2,002,998 |
| 2017-10-20 | $87.16 | $90.58 | $86.98 | $90.37 | $82.57 | 1,840,679 |
| 2017-10-19 | $85.14 | $86.77 | $85.12 | $86.38 | $78.92 | 732,875 |
| 2017-10-18 | $86.34 | $87.04 | $85.21 | $85.33 | $77.96 | 959,012 |
| 2017-10-17 | $85.88 | $86.86 | $85.81 | $86.01 | $78.58 | 886,487 |
| 2017-10-16 | $84.91 | $86.51 | $84.69 | $86.05 | $78.62 | 977,106 |
| 2017-10-13 | $85.13 | $86.25 | $84.81 | $85.04 | $77.70 | 1,258,047 |
| 2017-10-12 | $85.06 | $85.42 | $83.26 | $85.26 | $77.90 | 1,239,019 |
| 2017-10-11 | $86.67 | $86.90 | $84.51 | $85.20 | $77.84 | 1,605,081 |
| 2017-10-10 | $85.78 | $87.54 | $85.78 | $87.22 | $79.69 | 1,261,191 |
| 2017-10-09 | $88.56 | $88.59 | $86.58 | $86.95 | $79.44 | 741,859 |
| 2017-10-06 | $89.15 | $89.35 | $88.02 | $88.25 | $80.63 | 1,285,130 |
| 2017-10-05 | $89.58 | $89.71 | $88.99 | $89.43 | $81.71 | 809,653 |
| 2017-10-04 | $89.14 | $89.85 | $88.83 | $89.48 | $81.75 | 1,360,187 |
| 2017-10-03 | $89.47 | $89.66 | $88.50 | $88.54 | $80.89 | 662,164 |
| 2017-10-02 | $88.38 | $89.06 | $87.83 | $88.98 | $81.30 | 738,908 |
| 2017-09-29 | $88.95 | $89.60 | $88.13 | $88.29 | $80.67 | 985,172 |
| 2017-09-28 | $88.07 | $89.53 | $87.85 | $88.86 | $81.19 | 1,353,098 |
| 2017-09-27 | $88.75 | $89.32 | $87.54 | $89.20 | $81.04 | 1,220,286 |
| 2017-09-26 | $89.06 | $89.50 | $88.12 | $88.73 | $80.61 | 1,080,629 |
| 2017-09-25 | $88.40 | $90.05 | $88.18 | $88.50 | $80.41 | 1,271,615 |
| 2017-09-22 | $88.40 | $89.05 | $88.00 | $88.42 | $80.33 | 657,281 |
| 2017-09-21 | $89.04 | $89.45 | $88.01 | $88.48 | $80.39 | 1,074,668 |
| 2017-09-20 | $90.46 | $90.62 | $88.42 | $89.11 | $80.96 | 1,029,138 |
| 2017-09-19 | $90.53 | $91.28 | $90.06 | $91.03 | $82.70 | 1,070,685 |
| 2017-09-18 | $91.12 | $91.39 | $89.90 | $90.16 | $81.91 | 835,367 |
| 2017-09-15 | $90.38 | $91.26 | $90.00 | $90.87 | $82.56 | 1,042,319 |
| 2017-09-14 | $90.49 | $91.12 | $89.40 | $90.82 | $82.51 | 1,094,545 |
| 2017-09-13 | $91.42 | $91.63 | $89.88 | $90.63 | $82.34 | 1,124,211 |
| 2017-09-12 | $92.35 | $92.55 | $90.81 | $91.40 | $83.04 | 952,662 |
| 2017-09-11 | $90.83 | $92.16 | $90.40 | $92.15 | $83.72 | 1,026,860 |
| 2017-09-08 | $90.45 | $91.41 | $89.25 | $90.79 | $82.49 | 1,683,324 |
| 2017-09-07 | $90.67 | $90.97 | $88.50 | $88.74 | $80.62 | 1,478,081 |
| 2017-09-06 | $89.72 | $90.73 | $89.22 | $90.55 | $82.27 | 1,683,830 |
| 2017-09-05 | $89.77 | $90.39 | $88.29 | $89.50 | $81.31 | 1,293,912 |
| 2017-09-01 | $87.96 | $89.42 | $87.71 | $89.32 | $81.15 | 1,187,067 |
| 2017-08-31 | $87.27 | $87.95 | $86.93 | $87.89 | $79.85 | 1,087,880 |
| 2017-08-30 | $86.57 | $87.37 | $85.82 | $86.95 | $79.00 | 1,121,039 |
| 2017-08-29 | $86.42 | $86.99 | $86.03 | $86.83 | $78.89 | 547,120 |
| 2017-08-28 | $87.08 | $87.63 | $86.43 | $87.23 | $79.25 | 846,265 |
| 2017-08-25 | $86.11 | $87.87 | $85.85 | $87.20 | $79.22 | 1,178,707 |
| 2017-08-24 | $85.40 | $86.94 | $84.75 | $85.95 | $78.09 | 1,656,393 |
| 2017-08-23 | $85.23 | $85.71 | $84.51 | $84.59 | $76.85 | 831,550 |
| 2017-08-22 | $85.36 | $85.53 | $84.47 | $85.32 | $77.52 | 948,463 |
| 2017-08-21 | $84.60 | $85.61 | $84.14 | $84.90 | $77.13 | 943,545 |
| 2017-08-18 | $85.24 | $85.29 | $83.83 | $84.32 | $76.61 | 1,203,470 |
| 2017-08-17 | $85.90 | $86.95 | $85.28 | $85.50 | $77.68 | 1,184,236 |
| 2017-08-16 | $85.22 | $86.99 | $85.22 | $86.15 | $78.27 | 1,181,148 |
| 2017-08-15 | $84.40 | $85.38 | $83.30 | $84.96 | $77.19 | 1,152,419 |
| 2017-08-14 | $84.50 | $85.18 | $83.94 | $84.87 | $77.11 | 1,054,369 |
| 2017-08-11 | $83.54 | $85.71 | $82.31 | $83.78 | $76.12 | 1,573,351 |
| 2017-08-10 | $86.69 | $87.24 | $83.32 | $83.84 | $76.17 | 2,118,973 |
| 2017-08-09 | $88.00 | $90.45 | $86.83 | $87.05 | $79.09 | 3,442,221 |
| 2017-08-08 | $86.31 | $88.75 | $84.25 | $88.53 | $80.43 | 4,959,414 |
| 2017-08-07 | $77.37 | $79.38 | $76.86 | $78.15 | $71.00 | 2,500,052 |
| 2017-08-04 | $76.05 | $77.35 | $76.02 | $77.29 | $70.22 | 1,030,603 |
| 2017-08-03 | $75.60 | $76.45 | $75.12 | $76.05 | $69.09 | 835,310 |
| 2017-08-02 | $75.60 | $76.10 | $75.20 | $75.51 | $68.60 | 638,222 |
| 2017-08-01 | $75.43 | $75.86 | $74.22 | $75.73 | $68.80 | 793,572 |
| 2017-07-31 | $75.58 | $76.24 | $74.52 | $75.65 | $68.73 | 941,589 |
| 2017-07-28 | $75.61 | $75.97 | $74.69 | $75.24 | $68.36 | 1,479,005 |
| 2017-07-27 | $74.50 | $75.71 | $73.75 | $75.61 | $68.69 | 943,442 |
| 2017-07-26 | $75.06 | $75.33 | $74.21 | $74.66 | $67.83 | 1,230,278 |
| 2017-07-25 | $73.20 | $75.77 | $73.20 | $74.98 | $68.12 | 1,145,620 |
| 2017-07-24 | $74.34 | $74.44 | $72.69 | $73.04 | $66.36 | 896,276 |
| 2017-07-21 | $73.71 | $75.02 | $73.14 | $74.88 | $68.03 | 1,207,438 |
| 2017-07-20 | $73.21 | $74.01 | $72.89 | $73.76 | $67.01 | 773,357 |
| 2017-07-19 | $72.21 | $73.31 | $72.08 | $72.97 | $66.30 | 872,566 |
| 2017-07-18 | $72.74 | $72.96 | $71.70 | $72.14 | $65.54 | 1,050,899 |
| 2017-07-17 | $71.50 | $73.99 | $71.50 | $72.82 | $66.16 | 983,735 |
| 2017-07-14 | $71.35 | $71.88 | $70.57 | $71.37 | $64.84 | 1,237,368 |
| 2017-07-13 | $71.62 | $72.35 | $71.30 | $71.88 | $65.31 | 941,339 |
| 2017-07-12 | $72.08 | $72.51 | $71.22 | $71.25 | $64.73 | 776,062 |
| 2017-07-11 | $72.60 | $72.73 | $71.56 | $71.75 | $65.19 | 1,376,461 |
| 2017-07-10 | $72.15 | $72.53 | $71.12 | $72.42 | $65.80 | 1,480,658 |
| 2017-07-07 | $70.85 | $72.86 | $70.77 | $72.30 | $65.69 | 1,352,350 |
| 2017-07-06 | $72.88 | $73.10 | $70.37 | $70.53 | $64.08 | 1,871,164 |
| 2017-07-05 | $74.73 | $74.84 | $72.43 | $73.10 | $66.41 | 1,293,623 |
| 2017-07-03 | $73.95 | $75.13 | $73.81 | $74.85 | $68.00 | 417,426 |
| 2017-06-30 | $73.72 | $74.29 | $73.00 | $73.80 | $67.05 | 2,319,544 |
| 2017-06-29 | $73.06 | $73.84 | $72.56 | $73.31 | $66.60 | 872,863 |
| 2017-06-28 | $72.81 | $73.66 | $72.72 | $72.85 | $66.19 | 799,929 |
| 2017-06-27 | $72.89 | $73.26 | $72.36 | $72.88 | $65.76 | 1,404,140 |
| 2017-06-26 | $72.80 | $73.37 | $72.19 | $72.89 | $65.77 | 713,961 |
| 2017-06-23 | $71.27 | $72.84 | $70.78 | $72.73 | $65.63 | 1,024,769 |
| 2017-06-22 | $71.08 | $73.96 | $70.90 | $71.43 | $64.45 | 1,601,098 |
| 2017-06-21 | $70.66 | $71.17 | $70.28 | $70.91 | $63.99 | 1,900,930 |
| 2017-06-20 | $71.57 | $71.80 | $70.45 | $70.66 | $63.76 | 1,340,330 |
| 2017-06-19 | $72.02 | $72.11 | $71.27 | $71.43 | $64.45 | 1,772,469 |
| 2017-06-16 | $71.51 | $72.12 | $71.06 | $72.08 | $65.04 | 2,429,776 |
| 2017-06-15 | $70.14 | $72.45 | $69.98 | $71.57 | $64.58 | 2,142,783 |
| 2017-06-14 | $70.57 | $70.73 | $69.56 | $70.59 | $63.70 | 1,306,567 |
| 2017-06-13 | $69.62 | $70.32 | $68.78 | $70.03 | $63.19 | 1,548,952 |
| 2017-06-12 | $70.00 | $72.00 | $69.50 | $69.70 | $62.89 | 2,202,584 |
| 2017-06-09 | $68.99 | $70.28 | $68.50 | $70.15 | $63.30 | 1,413,008 |
| 2017-06-08 | $69.97 | $70.42 | $68.87 | $69.20 | $62.44 | 2,185,528 |
| 2017-06-07 | $69.16 | $69.58 | $68.59 | $69.13 | $62.38 | 2,261,675 |
| 2017-06-06 | $68.66 | $69.46 | $68.37 | $69.02 | $62.28 | 2,285,557 |
| 2017-06-05 | $69.14 | $69.72 | $68.75 | $69.16 | $62.41 | 2,651,490 |
| 2017-06-02 | $69.70 | $69.92 | $68.72 | $69.17 | $62.42 | 2,260,729 |
| 2017-06-01 | $68.16 | $69.71 | $67.97 | $69.50 | $62.71 | 2,140,757 |
| 2017-05-31 | $67.24 | $67.85 | $66.53 | $67.80 | $61.18 | 2,002,663 |
| 2017-05-30 | $66.33 | $67.58 | $66.06 | $67.34 | $60.76 | 2,277,907 |
| 2017-05-26 | $66.62 | $66.79 | $66.06 | $66.11 | $59.65 | 1,439,027 |
| 2017-05-25 | $67.27 | $67.69 | $66.45 | $66.52 | $60.02 | 1,883,195 |
| 2017-05-24 | $67.64 | $67.71 | $66.26 | $66.68 | $60.17 | 1,960,163 |
| 2017-05-23 | $68.48 | $68.48 | $67.56 | $67.70 | $61.09 | 1,786,130 |
| 2017-05-22 | $69.39 | $70.19 | $68.07 | $68.24 | $61.58 | 2,575,783 |
| 2017-05-19 | $71.24 | $71.67 | $68.23 | $69.29 | $62.52 | 4,189,291 |
| 2017-05-18 | $75.00 | $75.49 | $70.47 | $71.38 | $64.41 | 4,364,263 |
| 2017-05-17 | $73.41 | $73.77 | $71.51 | $72.75 | $65.65 | 3,996,387 |
| 2017-05-16 | $76.57 | $76.57 | $73.82 | $73.94 | $66.72 | 2,824,329 |
| 2017-05-15 | $76.02 | $77.61 | $76.00 | $76.55 | $69.07 | 1,878,795 |
| 2017-05-12 | $78.94 | $79.03 | $76.24 | $76.40 | $68.94 | 2,790,436 |
| 2017-05-11 | $82.39 | $82.39 | $78.60 | $79.23 | $71.49 | 2,054,126 |
| 2017-05-10 | $83.88 | $84.43 | $82.97 | $83.07 | $74.96 | 1,184,747 |
| 2017-05-09 | $82.24 | $84.47 | $82.17 | $84.05 | $75.84 | 1,475,577 |
| 2017-05-08 | $82.52 | $84.00 | $81.95 | $82.10 | $74.08 | 934,429 |
| 2017-05-05 | $80.50 | $82.69 | $80.50 | $82.11 | $74.09 | 1,463,671 |
| 2017-05-04 | $80.00 | $80.70 | $79.44 | $80.34 | $72.49 | 1,598,640 |
| 2017-05-03 | $80.69 | $80.93 | $79.20 | $79.87 | $72.07 | 1,654,180 |
| 2017-05-02 | $79.59 | $80.99 | $79.41 | $80.81 | $72.92 | 913,503 |
| 2017-05-01 | $80.91 | $80.91 | $79.28 | $79.31 | $71.56 | 608,782 |
| 2017-04-28 | $82.26 | $82.26 | $80.46 | $80.72 | $72.84 | 688,416 |
| 2017-04-27 | $81.50 | $82.57 | $80.75 | $82.42 | $74.37 | 992,992 |
| 2017-04-26 | $80.80 | $81.87 | $80.61 | $81.18 | $73.25 | 864,529 |
| 2017-04-25 | $79.75 | $80.60 | $79.38 | $80.57 | $72.70 | 844,120 |
| 2017-04-24 | $79.80 | $80.10 | $79.26 | $79.61 | $71.84 | 1,442,185 |
| 2017-04-21 | $79.67 | $79.67 | $78.29 | $78.92 | $71.21 | 1,363,405 |
| 2017-04-20 | $79.30 | $80.32 | $79.10 | $79.72 | $71.93 | 1,329,936 |
| 2017-04-19 | $79.85 | $80.50 | $79.26 | $80.00 | $72.19 | 1,390,231 |
| 2017-04-18 | $79.52 | $79.98 | $79.36 | $79.53 | $71.76 | 432,272 |
| 2017-04-17 | $79.21 | $80.05 | $78.90 | $80.00 | $72.19 | 505,441 |
| 2017-04-13 | $80.42 | $80.50 | $78.96 | $79.15 | $71.42 | 660,524 |
| 2017-04-12 | $80.35 | $80.69 | $79.86 | $80.18 | $72.35 | 732,809 |
| 2017-04-11 | $80.62 | $80.95 | $79.20 | $80.33 | $72.49 | 638,940 |
| 2017-04-10 | $79.50 | $81.76 | $79.50 | $80.53 | $72.67 | 1,126,670 |
| 2017-04-07 | $80.46 | $80.50 | $79.13 | $79.28 | $71.54 | 1,421,473 |
| 2017-04-06 | $79.85 | $82.31 | $79.85 | $80.71 | $72.83 | 1,536,922 |
| 2017-04-05 | $77.93 | $80.41 | $77.87 | $79.52 | $71.75 | 2,002,512 |
| 2017-04-04 | $81.00 | $81.37 | $76.69 | $77.74 | $70.15 | 2,182,929 |
| 2017-04-03 | $81.83 | $82.08 | $80.97 | $81.37 | $73.42 | 1,475,001 |
| 2017-03-31 | $82.02 | $82.28 | $81.27 | $81.62 | $73.65 | 990,726 |
| 2017-03-30 | $82.75 | $83.58 | $81.69 | $81.90 | $73.90 | 1,071,755 |
| 2017-03-29 | $80.88 | $83.26 | $80.88 | $82.97 | $74.87 | 1,278,051 |
| 2017-03-28 | $80.41 | $81.92 | $80.17 | $81.65 | $73.24 | 846,342 |
| 2017-03-27 | $78.93 | $80.52 | $78.79 | $80.42 | $72.13 | 878,155 |
| 2017-03-24 | $79.17 | $80.18 | $78.92 | $79.74 | $71.52 | 1,069,422 |
| 2017-03-23 | $79.57 | $79.96 | $78.72 | $79.22 | $71.06 | 1,027,909 |
| 2017-03-22 | $77.92 | $78.38 | $77.39 | $78.21 | $70.15 | 907,722 |
| 2017-03-21 | $79.76 | $79.87 | $77.47 | $78.23 | $70.17 | 1,440,073 |
| 2017-03-20 | $80.71 | $80.71 | $79.21 | $79.46 | $71.27 | 1,021,806 |
| 2017-03-17 | $81.25 | $81.34 | $79.96 | $80.70 | $72.38 | 1,586,419 |
| 2017-03-16 | $80.96 | $81.65 | $80.63 | $81.04 | $72.69 | 610,224 |
| 2017-03-15 | $79.99 | $81.57 | $79.99 | $81.25 | $72.88 | 1,041,144 |
| 2017-03-14 | $79.69 | $80.34 | $79.22 | $80.03 | $71.78 | 702,378 |
| 2017-03-13 | $80.43 | $80.68 | $78.87 | $79.59 | $71.39 | 1,052,725 |
| 2017-03-10 | $79.81 | $80.70 | $79.57 | $80.30 | $72.02 | 778,150 |
| 2017-03-09 | $80.26 | $80.37 | $79.41 | $79.68 | $71.47 | 978,682 |
| 2017-03-08 | $79.33 | $80.69 | $79.12 | $80.43 | $72.14 | 1,323,279 |
| 2017-03-07 | $79.30 | $79.58 | $78.37 | $79.14 | $70.98 | 1,437,348 |
| 2017-03-06 | $79.79 | $80.03 | $79.00 | $79.73 | $71.51 | 1,130,600 |
| 2017-03-03 | $80.65 | $81.19 | $79.25 | $79.79 | $71.57 | 1,227,685 |
| 2017-03-02 | $80.15 | $81.08 | $79.85 | $80.71 | $72.39 | 1,757,260 |
| 2017-03-01 | $80.06 | $80.60 | $78.92 | $80.57 | $72.27 | 1,550,944 |
| 2017-02-28 | $79.78 | $79.83 | $78.90 | $79.33 | $71.15 | 1,821,326 |
| 2017-02-27 | $79.08 | $79.99 | $78.77 | $79.79 | $71.57 | 1,019,915 |
| 2017-02-24 | $78.62 | $79.93 | $78.37 | $79.21 | $71.05 | 1,075,121 |
| 2017-02-23 | $78.69 | $79.35 | $78.11 | $78.65 | $70.54 | 1,476,645 |
| 2017-02-22 | $77.82 | $78.17 | $76.75 | $78.11 | $70.06 | 2,068,558 |
| 2017-02-21 | $78.81 | $79.22 | $78.08 | $78.19 | $70.13 | 2,495,540 |
| 2017-02-17 | $78.06 | $79.09 | $78.06 | $78.39 | $70.31 | 1,802,185 |
| 2017-02-16 | $79.25 | $79.90 | $78.36 | $78.47 | $70.38 | 2,069,514 |
| 2017-02-15 | $79.68 | $79.99 | $78.74 | $79.17 | $71.01 | 1,761,467 |
| 2017-02-14 | $78.97 | $80.25 | $78.91 | $79.49 | $71.30 | 1,848,969 |
| 2017-02-13 | $80.04 | $80.16 | $79.28 | $79.34 | $71.16 | 1,648,964 |
| 2017-02-10 | $78.41 | $80.13 | $78.40 | $79.61 | $71.41 | 2,330,145 |
| 2017-02-09 | $77.70 | $78.29 | $77.54 | $77.98 | $69.94 | 1,604,288 |
| 2017-02-08 | $76.28 | $77.67 | $75.80 | $77.50 | $69.51 | 3,074,548 |
| 2017-02-07 | $77.01 | $77.14 | $75.92 | $75.98 | $68.15 | 2,082,005 |
| 2017-02-06 | $76.18 | $77.23 | $75.62 | $76.53 | $68.64 | 5,378,267 |
| 2017-02-03 | $75.96 | $77.62 | $75.90 | $76.17 | $68.32 | 6,439,392 |
| 2017-02-02 | $80.51 | $81.00 | $76.18 | $76.61 | $68.71 | 17,508,098 |
| 2017-02-01 | $88.12 | $88.47 | $86.53 | $87.37 | $78.37 | 2,174,675 |
| 2017-01-31 | $86.76 | $88.66 | $85.91 | $88.43 | $79.32 | 2,011,008 |
| 2017-01-30 | $87.70 | $88.83 | $87.28 | $88.44 | $79.33 | 939,022 |
| 2017-01-27 | $90.46 | $90.63 | $87.81 | $87.97 | $78.90 | 1,088,398 |
| 2017-01-26 | $90.77 | $91.25 | $89.49 | $90.01 | $80.73 | 859,398 |
| 2017-01-25 | $90.67 | $92.10 | $90.57 | $91.15 | $81.76 | 1,375,414 |
| 2017-01-24 | $89.77 | $90.50 | $89.43 | $90.11 | $80.82 | 638,037 |
| 2017-01-23 | $88.46 | $89.40 | $87.49 | $89.29 | $80.09 | 800,624 |
| 2017-01-20 | $88.38 | $89.46 | $87.71 | $88.90 | $79.74 | 926,314 |
| 2017-01-19 | $89.38 | $90.31 | $87.67 | $88.20 | $79.11 | 973,211 |
| 2017-01-18 | $89.57 | $89.61 | $87.76 | $89.29 | $80.09 | 1,400,974 |
| 2017-01-17 | $87.00 | $90.13 | $86.83 | $89.58 | $80.35 | 2,393,579 |
| 2017-01-13 | $86.75 | $87.36 | $85.79 | $86.32 | $77.42 | 806,306 |
| 2017-01-12 | $86.08 | $86.91 | $85.90 | $86.39 | $77.49 | 877,705 |
| 2017-01-11 | $87.75 | $88.29 | $85.95 | $86.64 | $77.71 | 1,111,417 |
| 2017-01-10 | $87.91 | $88.84 | $87.51 | $87.94 | $78.88 | 1,723,000 |
| 2017-01-09 | $88.94 | $88.94 | $87.22 | $87.25 | $78.26 | 975,644 |
| 2017-01-06 | $89.27 | $89.45 | $87.55 | $88.58 | $79.45 | 1,699,690 |
| 2017-01-05 | $88.62 | $89.12 | $87.07 | $89.05 | $79.87 | 2,110,534 |
| 2017-01-04 | $91.00 | $92.49 | $90.15 | $90.62 | $81.28 | 1,528,524 |
| 2017-01-03 | $91.27 | $93.05 | $90.56 | $90.63 | $81.29 | 1,434,366 |
| 2016-12-30 | $90.75 | $91.47 | $90.07 | $90.32 | $81.01 | 932,434 |
| 2016-12-29 | $89.90 | $91.07 | $89.90 | $90.74 | $81.39 | 963,328 |
| 2016-12-28 | $89.90 | $90.39 | $89.31 | $89.98 | $80.71 | 746,480 |
| 2016-12-27 | $89.97 | $91.12 | $89.62 | $90.10 | $80.37 | 954,650 |
| 2016-12-23 | $91.00 | $92.34 | $89.24 | $89.45 | $79.79 | 985,632 |
| 2016-12-22 | $92.75 | $92.88 | $90.01 | $90.73 | $80.93 | 1,145,397 |
| 2016-12-21 | $92.69 | $93.31 | $92.27 | $92.81 | $82.78 | 568,250 |
| 2016-12-20 | $93.32 | $94.06 | $92.54 | $92.92 | $82.88 | 1,029,508 |
| 2016-12-19 | $94.35 | $95.34 | $93.00 | $93.24 | $83.17 | 1,127,992 |
| 2016-12-16 | $97.07 | $97.10 | $93.46 | $94.75 | $84.52 | 1,806,848 |
| 2016-12-15 | $101.60 | $101.67 | $95.67 | $96.93 | $86.46 | 2,450,481 |
| 2016-12-14 | $103.19 | $103.86 | $101.17 | $101.75 | $90.76 | 1,167,676 |
| 2016-12-13 | $104.11 | $104.90 | $103.54 | $103.76 | $92.55 | 881,973 |
| 2016-12-12 | $108.38 | $108.91 | $103.24 | $103.77 | $92.56 | 1,044,440 |
| 2016-12-09 | $108.83 | $109.74 | $108.44 | $109.00 | $97.23 | 488,162 |
| 2016-12-08 | $109.40 | $110.42 | $108.23 | $108.88 | $97.12 | 603,341 |
| 2016-12-07 | $106.98 | $109.32 | $106.90 | $108.96 | $97.19 | 631,498 |
| 2016-12-06 | $108.09 | $108.28 | $106.95 | $107.42 | $95.82 | 558,689 |
| 2016-12-05 | $106.64 | $108.74 | $105.94 | $108.19 | $96.50 | 523,277 |
| 2016-12-02 | $105.18 | $107.25 | $104.16 | $105.72 | $94.30 | 726,882 |
| 2016-12-01 | $105.05 | $106.51 | $104.14 | $104.37 | $93.10 | 905,663 |
| 2016-11-30 | $107.98 | $108.87 | $104.38 | $104.61 | $93.31 | 1,583,266 |
| 2016-11-29 | $110.48 | $110.87 | $108.09 | $108.61 | $96.88 | 1,033,584 |
| 2016-11-28 | $111.63 | $112.13 | $109.87 | $110.91 | $98.93 | 593,289 |
| 2016-11-25 | $112.54 | $113.06 | $111.96 | $112.17 | $100.05 | 114,981 |
| 2016-11-23 | $112.82 | $114.00 | $111.71 | $112.52 | $100.37 | 560,513 |
| 2016-11-22 | $111.33 | $113.75 | $110.49 | $113.68 | $101.40 | 486,520 |
| 2016-11-21 | $110.29 | $111.74 | $110.14 | $110.57 | $98.63 | 494,543 |
| 2016-11-18 | $112.89 | $113.27 | $110.15 | $110.28 | $98.37 | 693,280 |
| 2016-11-17 | $112.73 | $113.67 | $111.70 | $113.57 | $101.30 | 858,581 |
| 2016-11-16 | $111.71 | $113.69 | $111.71 | $111.92 | $99.83 | 856,336 |
| 2016-11-15 | $111.59 | $113.59 | $110.48 | $113.17 | $100.95 | 1,575,196 |
| 2016-11-14 | $107.15 | $112.39 | $106.93 | $111.59 | $99.54 | 1,683,714 |
| 2016-11-11 | $106.84 | $108.88 | $103.72 | $107.10 | $95.53 | 1,251,875 |
| 2016-11-10 | $103.27 | $110.45 | $103.10 | $106.26 | $94.78 | 2,007,438 |
| 2016-11-09 | $97.08 | $103.00 | $96.10 | $102.15 | $91.12 | 1,619,566 |
| 2016-11-08 | $99.64 | $100.00 | $98.14 | $98.91 | $88.23 | 752,754 |
| 2016-11-07 | $100.09 | $100.41 | $99.26 | $99.83 | $89.05 | 817,351 |
| 2016-11-04 | $97.95 | $100.13 | $97.95 | $98.59 | $87.94 | 625,624 |
| 2016-11-03 | $98.14 | $98.32 | $97.35 | $97.64 | $87.09 | 531,414 |
| 2016-11-02 | $97.96 | $99.31 | $97.29 | $97.76 | $87.20 | 452,178 |
| 2016-11-01 | $98.54 | $100.44 | $97.34 | $98.66 | $88.00 | 707,573 |
| 2016-10-31 | $98.20 | $98.50 | $97.56 | $98.10 | $87.50 | 560,733 |
| 2016-10-28 | $98.53 | $100.16 | $98.05 | $98.14 | $87.54 | 605,481 |
| 2016-10-27 | $98.31 | $98.80 | $97.40 | $97.83 | $87.26 | 411,585 |
| 2016-10-26 | $97.34 | $99.10 | $97.27 | $98.05 | $87.46 | 414,616 |
| 2016-10-25 | $96.50 | $98.94 | $96.10 | $97.82 | $87.25 | 843,789 |
| 2016-10-24 | $97.13 | $98.83 | $97.13 | $98.60 | $87.95 | 710,183 |
| 2016-10-21 | $96.58 | $96.78 | $94.89 | $96.63 | $86.19 | 642,552 |
| 2016-10-20 | $98.73 | $98.73 | $97.10 | $97.59 | $87.05 | 632,436 |
| 2016-10-19 | $98.02 | $99.38 | $97.70 | $98.98 | $88.29 | 650,052 |
| 2016-10-18 | $97.57 | $98.27 | $97.26 | $97.64 | $87.09 | 662,706 |
| 2016-10-17 | $97.58 | $97.88 | $96.88 | $97.19 | $86.69 | 732,015 |
| 2016-10-14 | $100.00 | $100.88 | $97.50 | $97.52 | $86.99 | 1,157,066 |
| 2016-10-13 | $101.05 | $101.17 | $98.04 | $99.69 | $88.92 | 903,022 |
| 2016-10-12 | $102.33 | $102.68 | $101.42 | $101.71 | $90.72 | 553,796 |
| 2016-10-11 | $103.83 | $104.97 | $102.11 | $102.33 | $91.28 | 531,822 |
| 2016-10-10 | $103.54 | $104.79 | $103.21 | $103.63 | $92.44 | 438,632 |
| 2016-10-07 | $103.56 | $104.60 | $102.63 | $103.01 | $91.88 | 1,065,760 |
| 2016-10-06 | $100.33 | $101.79 | $100.01 | $101.41 | $90.46 | 650,872 |
| 2016-10-05 | $100.54 | $101.37 | $99.70 | $99.75 | $88.98 | 608,161 |
| 2016-10-04 | $100.68 | $101.40 | $100.00 | $100.29 | $89.46 | 572,917 |
| 2016-10-03 | $100.70 | $101.96 | $100.17 | $100.93 | $90.03 | 644,964 |
| 2016-09-30 | $100.36 | $101.84 | $100.02 | $101.14 | $90.22 | 969,414 |
| 2016-09-29 | $98.28 | $100.42 | $98.28 | $99.65 | $88.89 | 1,306,621 |
| 2016-09-28 | $97.27 | $98.49 | $97.12 | $97.94 | $87.36 | 453,356 |
| 2016-09-27 | $96.84 | $97.98 | $96.28 | $97.86 | $86.85 | 583,924 |
| 2016-09-26 | $99.30 | $99.95 | $96.47 | $96.77 | $85.88 | 717,316 |
| 2016-09-23 | $98.87 | $100.27 | $98.87 | $99.91 | $88.67 | 740,633 |
| 2016-09-22 | $99.82 | $100.33 | $98.69 | $98.97 | $87.83 | 668,552 |
| 2016-09-21 | $98.78 | $99.60 | $97.99 | $99.11 | $87.96 | 524,496 |
| 2016-09-20 | $100.38 | $100.72 | $98.54 | $98.77 | $87.65 | 649,193 |
| 2016-09-19 | $100.37 | $100.97 | $99.53 | $99.95 | $88.70 | 671,436 |
| 2016-09-16 | $99.47 | $100.25 | $99.15 | $100.07 | $88.81 | 752,549 |
| 2016-09-15 | $99.17 | $100.22 | $98.68 | $100.06 | $88.80 | 517,528 |
| 2016-09-14 | $100.70 | $100.70 | $99.18 | $99.77 | $88.54 | 445,741 |
| 2016-09-13 | $100.93 | $101.85 | $99.78 | $100.47 | $89.16 | 570,403 |
| 2016-09-12 | $100.18 | $101.97 | $99.64 | $101.80 | $90.34 | 806,317 |
| 2016-09-09 | $102.56 | $102.56 | $100.52 | $100.74 | $89.40 | 584,545 |
| 2016-09-08 | $104.35 | $104.79 | $102.41 | $102.88 | $91.30 | 687,978 |
| 2016-09-07 | $102.86 | $104.89 | $102.07 | $104.84 | $93.04 | 839,401 |
| 2016-09-06 | $103.28 | $103.86 | $101.73 | $102.56 | $91.02 | 518,309 |
| 2016-09-02 | $103.50 | $104.35 | $102.68 | $103.23 | $91.61 | 789,067 |
| 2016-09-01 | $104.11 | $104.30 | $102.31 | $103.53 | $91.88 | 589,687 |
| 2016-08-31 | $104.39 | $104.85 | $102.59 | $103.62 | $91.96 | 540,255 |
| 2016-08-30 | $105.90 | $105.90 | $104.23 | $104.50 | $92.74 | 585,110 |
| 2016-08-29 | $106.29 | $107.33 | $105.77 | $106.45 | $94.47 | 554,754 |
| 2016-08-26 | $107.14 | $108.30 | $106.03 | $106.42 | $94.44 | 460,084 |
| 2016-08-25 | $107.68 | $108.12 | $106.56 | $107.09 | $95.04 | 542,982 |
| 2016-08-24 | $108.91 | $108.91 | $107.65 | $107.87 | $95.73 | 591,158 |
| 2016-08-23 | $108.95 | $109.85 | $108.22 | $109.09 | $96.81 | 672,363 |
| 2016-08-22 | $108.93 | $108.93 | $107.77 | $108.04 | $95.88 | 547,479 |
| 2016-08-19 | $108.34 | $109.15 | $108.26 | $108.93 | $96.67 | 554,654 |
| 2016-08-18 | $107.78 | $108.62 | $107.68 | $108.61 | $96.39 | 577,389 |
| 2016-08-17 | $108.57 | $108.76 | $107.32 | $107.50 | $95.40 | 951,813 |
| 2016-08-16 | $108.98 | $109.26 | $108.58 | $108.81 | $96.56 | 629,848 |
| 2016-08-15 | $108.72 | $109.66 | $108.14 | $109.17 | $96.88 | 1,091,491 |
| 2016-08-12 | $108.21 | $109.12 | $107.18 | $108.19 | $96.01 | 1,339,071 |
| 2016-08-11 | $104.88 | $109.70 | $104.32 | $108.70 | $96.47 | 3,011,287 |
| 2016-08-10 | $102.30 | $105.70 | $101.74 | $103.14 | $91.53 | 3,771,881 |
| 2016-08-09 | $95.21 | $95.62 | $93.81 | $95.07 | $84.37 | 1,686,371 |
| 2016-08-08 | $96.32 | $97.75 | $95.29 | $95.96 | $85.16 | 733,696 |
| 2016-08-05 | $95.02 | $96.54 | $94.04 | $96.05 | $85.24 | 728,168 |
| 2016-08-04 | $93.21 | $94.83 | $92.96 | $94.27 | $83.66 | 930,658 |
| 2016-08-03 | $90.31 | $93.46 | $90.31 | $92.86 | $82.41 | 1,699,105 |
| 2016-08-02 | $97.62 | $97.62 | $93.30 | $93.40 | $82.89 | 1,186,886 |
| 2016-08-01 | $97.89 | $98.54 | $96.91 | $97.68 | $86.69 | 745,886 |
| 2016-07-29 | $96.78 | $98.32 | $96.52 | $98.09 | $87.05 | 732,191 |
| 2016-07-28 | $99.07 | $99.10 | $96.13 | $96.90 | $85.99 | 1,063,749 |
| 2016-07-27 | $100.58 | $101.09 | $98.26 | $99.25 | $88.08 | 1,143,524 |
| 2016-07-26 | $99.86 | $101.17 | $99.76 | $100.95 | $89.59 | 761,500 |
| 2016-07-25 | $98.92 | $99.95 | $98.29 | $99.76 | $88.53 | 591,999 |
| 2016-07-22 | $98.74 | $99.12 | $97.35 | $98.89 | $87.76 | 530,005 |
| 2016-07-21 | $100.21 | $100.93 | $98.93 | $99.18 | $88.02 | 551,014 |
| 2016-07-20 | $99.23 | $100.29 | $98.61 | $100.04 | $88.78 | 474,067 |
| 2016-07-19 | $99.00 | $99.00 | $98.12 | $98.80 | $87.68 | 504,853 |
| 2016-07-18 | $98.67 | $99.98 | $98.67 | $99.16 | $88.00 | 889,643 |
| 2016-07-15 | $99.42 | $99.87 | $98.75 | $98.87 | $87.74 | 601,900 |
| 2016-07-14 | $99.05 | $99.72 | $98.57 | $98.92 | $87.79 | 635,458 |
| 2016-07-13 | $98.99 | $99.11 | $97.92 | $98.53 | $87.44 | 831,947 |
| 2016-07-12 | $96.37 | $98.76 | $96.34 | $98.57 | $87.48 | 1,665,098 |
| 2016-07-11 | $94.05 | $96.46 | $93.57 | $96.01 | $85.20 | 1,487,256 |
| 2016-07-08 | $92.47 | $93.80 | $92.26 | $93.25 | $82.75 | 831,056 |
| 2016-07-07 | $90.11 | $92.20 | $90.11 | $91.76 | $81.43 | 1,028,898 |
| 2016-07-06 | $87.80 | $90.21 | $87.26 | $90.16 | $80.01 | 1,041,492 |
| 2016-07-05 | $89.66 | $89.83 | $87.65 | $88.52 | $78.56 | 1,064,620 |
| 2016-07-01 | $89.67 | $91.74 | $89.52 | $90.08 | $79.94 | 1,046,982 |
| 2016-06-30 | $88.90 | $89.63 | $88.24 | $89.62 | $79.53 | 1,192,248 |
| 2016-06-29 | $88.54 | $89.52 | $88.15 | $88.73 | $78.74 | 1,468,842 |
| 2016-06-28 | $88.28 | $89.12 | $86.50 | $87.89 | $77.56 | 1,362,955 |
| 2016-06-27 | $88.48 | $88.48 | $85.70 | $87.38 | $77.11 | 2,794,837 |
| 2016-06-24 | $92.86 | $93.88 | $89.27 | $89.60 | $79.07 | 2,758,057 |
| 2016-06-23 | $97.51 | $98.07 | $96.58 | $97.25 | $85.82 | 990,781 |
| 2016-06-22 | $97.50 | $97.65 | $96.31 | $96.41 | $85.08 | 987,696 |
| 2016-06-21 | $96.40 | $98.50 | $96.10 | $97.17 | $85.75 | 1,422,347 |
| 2016-06-20 | $96.77 | $97.81 | $95.69 | $96.20 | $84.89 | 1,150,062 |
| 2016-06-17 | $94.16 | $96.00 | $93.98 | $95.65 | $84.41 | 1,485,843 |
| 2016-06-16 | $94.04 | $94.24 | $92.95 | $94.00 | $82.95 | 970,504 |
| 2016-06-15 | $91.99 | $95.40 | $91.91 | $94.56 | $83.45 | 1,960,783 |
| 2016-06-14 | $93.38 | $94.11 | $90.79 | $91.36 | $80.62 | 1,620,846 |
| 2016-06-13 | $95.16 | $96.00 | $93.78 | $93.83 | $82.80 | 1,421,171 |
| 2016-06-10 | $95.11 | $96.70 | $94.96 | $95.80 | $84.54 | 1,914,922 |
| 2016-06-09 | $92.96 | $96.30 | $92.50 | $96.18 | $84.88 | 1,969,166 |
| 2016-06-08 | $94.14 | $94.50 | $92.60 | $93.74 | $82.72 | 2,104,428 |
| 2016-06-07 | $86.25 | $96.14 | $86.25 | $94.06 | $83.01 | 7,916,348 |
| 2016-06-06 | $96.27 | $97.42 | $95.56 | $96.33 | $85.01 | 1,331,607 |
| 2016-06-03 | $96.02 | $96.38 | $95.01 | $95.81 | $84.55 | 1,647,578 |
| 2016-06-02 | $95.50 | $96.61 | $95.28 | $96.61 | $85.26 | 872,387 |
| 2016-06-01 | $93.65 | $95.87 | $93.57 | $95.46 | $84.24 | 946,782 |
| 2016-05-31 | $94.09 | $94.49 | $93.33 | $94.33 | $83.24 | 929,318 |
| 2016-05-27 | $93.93 | $94.39 | $93.40 | $94.07 | $83.01 | 663,263 |
| 2016-05-26 | $94.44 | $94.94 | $93.70 | $93.85 | $82.82 | 887,211 |
| 2016-05-25 | $93.00 | $94.50 | $92.67 | $93.93 | $82.89 | 969,441 |
| 2016-05-24 | $92.96 | $94.10 | $92.21 | $93.39 | $82.41 | 1,102,811 |
| 2016-05-23 | $91.91 | $93.30 | $91.44 | $92.71 | $81.81 | 2,055,884 |
| 2016-05-20 | $89.73 | $91.92 | $89.64 | $91.63 | $80.86 | 1,227,638 |
| 2016-05-19 | $89.19 | $90.33 | $87.74 | $89.16 | $78.68 | 1,435,134 |
| 2016-05-18 | $87.20 | $89.10 | $86.50 | $89.00 | $78.54 | 1,640,156 |
| 2016-05-17 | $86.00 | $89.98 | $85.58 | $88.11 | $77.76 | 1,591,311 |
| 2016-05-16 | $85.64 | $87.29 | $85.40 | $86.50 | $76.33 | 2,583,391 |
| 2016-05-13 | $86.01 | $88.37 | $84.54 | $85.50 | $75.45 | 3,066,424 |
| 2016-05-12 | $89.96 | $90.13 | $83.98 | $86.88 | $76.67 | 5,638,517 |
| 2016-05-11 | $87.07 | $87.54 | $83.66 | $84.50 | $74.57 | 3,681,233 |
| 2016-05-10 | $87.39 | $90.40 | $87.39 | $89.35 | $78.85 | 1,491,990 |
| 2016-05-09 | $90.00 | $90.76 | $89.54 | $90.30 | $79.69 | 1,701,961 |
| 2016-05-06 | $90.80 | $91.18 | $89.12 | $90.11 | $79.52 | 1,260,340 |
| 2016-05-05 | $93.13 | $93.48 | $90.94 | $91.00 | $80.31 | 914,184 |
| 2016-05-04 | $93.99 | $94.97 | $92.74 | $93.05 | $82.11 | 604,334 |
| 2016-05-03 | $94.59 | $95.25 | $93.37 | $94.53 | $83.42 | 763,852 |
| 2016-05-02 | $93.28 | $95.56 | $92.79 | $95.23 | $84.04 | 597,221 |
| 2016-04-29 | $94.00 | $94.43 | $91.98 | $93.21 | $82.26 | 825,367 |
| 2016-04-28 | $93.98 | $96.29 | $93.79 | $94.01 | $82.96 | 959,371 |
| 2016-04-27 | $95.36 | $95.36 | $94.58 | $94.89 | $83.74 | 1,207,983 |
| 2016-04-26 | $94.28 | $95.02 | $93.35 | $94.97 | $83.81 | 946,032 |
| 2016-04-25 | $93.79 | $94.48 | $92.72 | $94.38 | $83.29 | 899,262 |
| 2016-04-22 | $94.48 | $95.28 | $93.34 | $93.98 | $82.94 | 796,905 |
| 2016-04-21 | $95.34 | $95.92 | $93.81 | $94.08 | $83.02 | 911,436 |
| 2016-04-20 | $94.65 | $95.79 | $94.20 | $94.83 | $83.69 | 745,987 |
| 2016-04-19 | $95.40 | $95.90 | $94.09 | $94.81 | $83.67 | 705,547 |
| 2016-04-18 | $94.10 | $95.40 | $93.20 | $95.19 | $84.00 | 646,488 |
| 2016-04-15 | $92.41 | $94.73 | $92.36 | $94.47 | $83.37 | 1,384,750 |
| 2016-04-14 | $93.22 | $93.61 | $91.82 | $92.55 | $81.67 | 887,220 |
| 2016-04-13 | $91.80 | $93.99 | $91.59 | $93.57 | $82.57 | 1,176,606 |
| 2016-04-12 | $91.31 | $91.73 | $89.64 | $91.08 | $80.38 | 1,386,342 |
| 2016-04-11 | $91.00 | $91.82 | $90.28 | $90.37 | $79.75 | 889,747 |
| 2016-04-08 | $94.00 | $94.48 | $90.53 | $91.24 | $80.52 | 1,386,009 |
| 2016-04-07 | $96.08 | $96.68 | $93.74 | $94.56 | $83.45 | 940,260 |
| 2016-04-06 | $93.98 | $96.54 | $93.87 | $96.48 | $85.14 | 1,413,036 |
| 2016-04-05 | $93.42 | $94.88 | $92.84 | $93.85 | $82.82 | 1,015,849 |
| 2016-04-04 | $97.52 | $97.73 | $93.55 | $93.80 | $82.78 | 1,226,669 |
| 2016-04-01 | $95.67 | $97.33 | $94.57 | $97.26 | $85.83 | 1,085,921 |
| 2016-03-31 | $96.47 | $97.39 | $95.36 | $96.26 | $84.95 | 978,307 |
| 2016-03-30 | $96.59 | $97.50 | $96.14 | $96.92 | $85.53 | 814,667 |
| 2016-03-29 | $95.82 | $97.45 | $95.05 | $96.50 | $84.72 | 740,238 |
| 2016-03-28 | $95.77 | $97.43 | $95.66 | $96.43 | $84.66 | 726,925 |
| 2016-03-24 | $95.69 | $95.98 | $93.79 | $95.55 | $83.89 | 594,418 |
| 2016-03-23 | $97.21 | $97.43 | $95.43 | $95.89 | $84.19 | 749,430 |
| 2016-03-22 | $98.26 | $98.55 | $96.29 | $97.76 | $85.83 | 649,955 |
| 2016-03-21 | $98.47 | $100.18 | $98.47 | $99.25 | $87.14 | 946,265 |
| 2016-03-18 | $97.32 | $98.46 | $96.67 | $98.12 | $86.14 | 1,203,465 |
| 2016-03-17 | $95.53 | $97.72 | $95.53 | $97.11 | $85.26 | 928,909 |
| 2016-03-16 | $96.84 | $97.31 | $94.09 | $95.73 | $84.05 | 1,178,871 |
| 2016-03-15 | $97.69 | $98.13 | $96.76 | $97.30 | $85.42 | 628,600 |
| 2016-03-14 | $98.16 | $99.57 | $97.70 | $98.57 | $86.54 | 675,261 |
| 2016-03-11 | $97.22 | $99.38 | $96.75 | $98.49 | $86.47 | 717,992 |
| 2016-03-10 | $97.46 | $98.63 | $94.79 | $96.25 | $84.50 | 916,636 |
| 2016-03-09 | $97.44 | $98.20 | $95.34 | $97.15 | $85.29 | 852,101 |
| 2016-03-08 | $98.25 | $98.88 | $97.03 | $97.12 | $85.27 | 949,706 |
| 2016-03-07 | $96.73 | $100.00 | $96.42 | $98.70 | $86.65 | 1,436,658 |
| 2016-03-04 | $95.84 | $98.45 | $95.32 | $97.16 | $85.30 | 1,132,344 |
| 2016-03-03 | $94.32 | $96.00 | $94.10 | $95.77 | $84.08 | 1,120,605 |
| 2016-03-02 | $93.52 | $94.62 | $92.77 | $94.57 | $83.03 | 643,798 |
| 2016-03-01 | $92.02 | $94.12 | $91.12 | $93.69 | $82.26 | 1,065,441 |
| 2016-02-29 | $90.85 | $92.54 | $90.69 | $90.76 | $79.68 | 741,596 |
| 2016-02-26 | $91.97 | $92.03 | $89.36 | $90.85 | $79.76 | 927,130 |
| 2016-02-25 | $90.20 | $92.25 | $88.60 | $91.92 | $80.70 | 855,920 |
| 2016-02-24 | $88.61 | $90.33 | $88.17 | $89.96 | $78.98 | 1,053,205 |
| 2016-02-23 | $90.89 | $92.14 | $89.48 | $89.80 | $78.84 | 1,102,886 |
| 2016-02-22 | $89.49 | $91.43 | $88.28 | $91.00 | $79.89 | 1,057,725 |
| 2016-02-19 | $87.70 | $88.58 | $86.55 | $88.28 | $77.51 | 830,032 |
| 2016-02-18 | $89.36 | $89.83 | $88.33 | $88.83 | $77.99 | 731,605 |
| 2016-02-17 | $89.56 | $90.65 | $88.47 | $89.24 | $78.35 | 1,552,592 |
| 2016-02-16 | $87.71 | $89.07 | $86.23 | $88.33 | $77.55 | 1,328,327 |
| 2016-02-12 | $83.80 | $87.77 | $83.80 | $86.94 | $76.33 | 2,491,084 |
| 2016-02-11 | $83.63 | $85.70 | $82.15 | $83.18 | $73.03 | 1,831,211 |
| 2016-02-10 | $84.33 | $86.06 | $83.00 | $84.50 | $74.19 | 2,512,993 |
| 2016-02-09 | $84.75 | $85.91 | $82.79 | $83.70 | $73.48 | 2,354,792 |
| 2016-02-08 | $85.10 | $87.31 | $84.00 | $85.23 | $74.83 | 2,826,282 |
| 2016-02-05 | $88.53 | $90.63 | $87.01 | $87.25 | $76.60 | 4,939,931 |
| 2016-02-04 | $103.27 | $103.50 | $88.24 | $89.95 | $78.97 | 10,821,569 |
| 2016-02-03 | $112.66 | $115.85 | $110.50 | $115.56 | $101.46 | 2,338,112 |
| 2016-02-02 | $114.61 | $115.54 | $110.55 | $111.76 | $98.12 | 2,034,025 |
| 2016-02-01 | $111.20 | $113.50 | $110.31 | $112.33 | $98.62 | 1,370,318 |
| 2016-01-29 | $110.62 | $113.03 | $109.06 | $112.50 | $98.77 | 1,421,737 |
| 2016-01-28 | $110.61 | $112.82 | $108.16 | $109.63 | $96.25 | 1,050,447 |
| 2016-01-27 | $108.06 | $110.96 | $107.26 | $108.46 | $95.22 | 1,087,464 |
| 2016-01-26 | $107.37 | $110.24 | $106.73 | $109.12 | $95.80 | 963,328 |
| 2016-01-25 | $106.94 | $107.85 | $105.05 | $106.53 | $93.53 | 904,175 |
| 2016-01-22 | $107.84 | $109.70 | $105.98 | $106.97 | $93.91 | 1,042,956 |
| 2016-01-21 | $103.51 | $108.06 | $102.08 | $105.94 | $93.01 | 1,642,028 |
| 2016-01-20 | $99.92 | $105.06 | $99.66 | $103.40 | $90.78 | 2,269,495 |
| 2016-01-19 | $101.44 | $104.00 | $99.34 | $101.38 | $89.01 | 1,332,517 |
| 2016-01-15 | $98.52 | $101.85 | $98.25 | $100.68 | $88.39 | 1,420,758 |
| 2016-01-14 | $100.62 | $102.06 | $98.15 | $101.04 | $88.71 | 1,140,162 |
| 2016-01-13 | $104.96 | $105.99 | $100.57 | $100.78 | $88.48 | 1,045,918 |
| 2016-01-12 | $103.60 | $105.87 | $101.84 | $103.96 | $91.27 | 1,071,456 |
| 2016-01-11 | $103.21 | $104.67 | $100.37 | $102.04 | $89.59 | 1,341,323 |
| 2016-01-08 | $105.00 | $106.78 | $103.35 | $103.59 | $90.95 | 1,066,439 |
| 2016-01-07 | $106.12 | $109.55 | $104.45 | $104.56 | $91.80 | 1,162,194 |
| 2016-01-06 | $109.93 | $110.15 | $106.17 | $108.10 | $94.91 | 1,417,004 |
| 2016-01-05 | $112.11 | $112.11 | $108.33 | $110.88 | $97.35 | 1,051,254 |
| 2016-01-04 | $109.99 | $111.72 | $108.01 | $111.56 | $97.94 | 1,359,130 |
| 2015-12-31 | $112.42 | $113.67 | $111.43 | $111.48 | $97.87 | 508,586 |
| 2015-12-30 | $113.96 | $114.93 | $112.11 | $112.66 | $98.91 | 663,479 |
| 2015-12-29 | $113.34 | $114.64 | $112.67 | $113.98 | $100.07 | 447,155 |
| 2015-12-28 | $113.01 | $113.85 | $110.64 | $112.39 | $98.67 | 437,748 |
| 2015-12-24 | $114.04 | $114.79 | $112.01 | $113.38 | $99.54 | 360,051 |
| 2015-12-23 | $112.93 | $114.84 | $111.81 | $114.51 | $100.53 | 779,843 |
| 2015-12-22 | $111.07 | $113.43 | $109.24 | $111.81 | $98.16 | 1,086,392 |
| 2015-12-21 | $112.05 | $112.29 | $109.47 | $110.61 | $96.68 | 777,927 |
| 2015-12-18 | $112.13 | $113.53 | $109.73 | $111.66 | $97.60 | 2,009,362 |
| 2015-12-17 | $116.00 | $116.58 | $111.97 | $112.75 | $98.55 | 1,206,564 |
| 2015-12-16 | $114.93 | $117.22 | $114.27 | $115.86 | $101.27 | 811,389 |
| 2015-12-15 | $114.04 | $114.93 | $112.75 | $114.54 | $100.11 | 773,808 |
| 2015-12-14 | $112.90 | $113.95 | $111.52 | $113.04 | $98.80 | 880,698 |
| 2015-12-11 | $114.41 | $114.79 | $112.64 | $112.98 | $98.75 | 1,063,699 |
| 2015-12-10 | $117.94 | $119.22 | $115.57 | $115.85 | $101.26 | 688,956 |
| 2015-12-09 | $117.51 | $119.60 | $116.84 | $118.19 | $103.30 | 868,014 |
| 2015-12-08 | $117.53 | $119.00 | $114.38 | $118.67 | $103.72 | 1,833,636 |
| 2015-12-07 | $119.15 | $119.90 | $116.08 | $119.59 | $104.53 | 1,277,525 |
| 2015-12-04 | $121.95 | $123.87 | $119.68 | $120.84 | $105.62 | 1,611,535 |
| 2015-12-03 | $124.71 | $124.82 | $120.94 | $122.17 | $106.78 | 1,587,725 |
| 2015-12-02 | $125.18 | $127.01 | $124.51 | $125.72 | $109.88 | 995,470 |
| 2015-12-01 | $124.47 | $125.61 | $123.98 | $124.83 | $109.11 | 733,461 |
| 2015-11-30 | $123.16 | $125.01 | $122.17 | $124.21 | $108.56 | 1,127,442 |
| 2015-11-27 | $125.68 | $126.29 | $122.86 | $123.99 | $108.37 | 405,502 |
| 2015-11-25 | $125.77 | $126.71 | $124.53 | $125.61 | $109.79 | 605,988 |
| 2015-11-24 | $124.41 | $125.58 | $121.93 | $124.99 | $109.25 | 1,149,459 |
| 2015-11-23 | $123.20 | $126.91 | $122.99 | $126.20 | $110.30 | 902,531 |
| 2015-11-20 | $123.02 | $125.57 | $122.17 | $123.71 | $108.13 | 1,077,752 |
| 2015-11-19 | $119.21 | $123.48 | $119.21 | $122.71 | $107.25 | 1,405,100 |
| 2015-11-18 | $119.41 | $119.64 | $117.01 | $119.39 | $104.35 | 1,127,375 |
| 2015-11-17 | $120.80 | $121.40 | $116.63 | $119.32 | $104.29 | 1,431,691 |
| 2015-11-16 | $119.01 | $121.10 | $117.55 | $120.64 | $105.44 | 1,013,927 |
| 2015-11-13 | $119.00 | $120.92 | $116.63 | $119.72 | $104.64 | 2,093,154 |
| 2015-11-12 | $123.88 | $125.36 | $121.96 | $122.13 | $106.75 | 1,353,974 |
| 2015-11-11 | $132.03 | $132.49 | $124.64 | $124.96 | $109.22 | 2,035,090 |
| 2015-11-10 | $133.65 | $134.70 | $130.14 | $133.20 | $116.42 | 1,046,223 |
| 2015-11-09 | $136.90 | $136.91 | $133.35 | $134.34 | $117.42 | 1,541,740 |
| 2015-11-06 | $130.64 | $137.38 | $130.48 | $137.24 | $119.95 | 2,392,718 |
| 2015-11-05 | $127.00 | $135.22 | $126.76 | $130.50 | $114.06 | 4,720,507 |
| 2015-11-04 | $114.47 | $115.14 | $112.07 | $113.57 | $99.26 | 1,413,895 |
| 2015-11-03 | $111.45 | $114.59 | $110.46 | $114.17 | $99.79 | 1,186,381 |
| 2015-11-02 | $110.89 | $111.33 | $108.75 | $110.85 | $96.89 | 573,776 |
| 2015-10-30 | $110.67 | $112.00 | $110.26 | $110.77 | $96.82 | 1,008,809 |
| 2015-10-29 | $109.42 | $111.01 | $108.98 | $110.33 | $96.43 | 1,222,423 |
| 2015-10-28 | $112.28 | $113.36 | $110.59 | $112.43 | $98.27 | 861,875 |
| 2015-10-27 | $113.80 | $114.47 | $112.05 | $112.18 | $98.05 | 917,880 |
| 2015-10-26 | $114.10 | $115.52 | $113.00 | $113.61 | $99.30 | 653,089 |
| 2015-10-23 | $114.94 | $116.68 | $110.48 | $113.69 | $99.37 | 2,025,329 |
| 2015-10-22 | $116.29 | $117.51 | $115.81 | $116.68 | $101.98 | 404,131 |
| 2015-10-21 | $118.08 | $118.10 | $115.50 | $115.81 | $101.22 | 931,596 |
| 2015-10-20 | $117.21 | $118.65 | $116.00 | $117.75 | $102.92 | 971,476 |
| 2015-10-19 | $116.67 | $117.66 | $115.75 | $117.21 | $102.45 | 914,854 |
| 2015-10-16 | $117.82 | $117.82 | $115.18 | $116.96 | $102.23 | 735,851 |
| 2015-10-15 | $119.23 | $119.61 | $115.88 | $117.29 | $102.52 | 827,768 |
| 2015-10-14 | $119.11 | $120.10 | $118.12 | $118.73 | $103.77 | 744,995 |
| 2015-10-13 | $119.27 | $120.27 | $118.19 | $118.73 | $103.77 | 634,088 |
| 2015-10-12 | $121.85 | $123.00 | $119.74 | $120.58 | $105.39 | 596,527 |
| 2015-10-09 | $120.00 | $121.56 | $118.90 | $120.54 | $105.36 | 751,750 |
| 2015-10-08 | $118.64 | $122.09 | $117.10 | $121.25 | $105.98 | 939,589 |
| 2015-10-07 | $120.33 | $120.97 | $117.27 | $118.62 | $103.68 | 1,102,004 |
| 2015-10-06 | $119.11 | $121.30 | $117.89 | $119.99 | $104.88 | 990,551 |
| 2015-10-05 | $118.26 | $119.52 | $116.31 | $119.28 | $104.26 | 915,461 |
| 2015-10-02 | $115.46 | $117.37 | $113.50 | $117.36 | $102.58 | 1,106,239 |
| 2015-10-01 | $117.20 | $118.25 | $115.11 | $116.56 | $101.88 | 1,562,704 |
| 2015-09-30 | $111.62 | $119.14 | $111.55 | $118.16 | $103.28 | 4,760,040 |
| 2015-09-29 | $104.79 | $105.79 | $103.29 | $104.05 | $90.94 | 717,177 |
| 2015-09-28 | $107.79 | $109.23 | $104.61 | $104.88 | $91.67 | 763,098 |
| 2015-09-25 | $110.47 | $110.71 | $107.75 | $108.32 | $94.68 | 746,651 |
| 2015-09-24 | $109.53 | $110.63 | $106.92 | $109.20 | $95.45 | 932,589 |
| 2015-09-23 | $110.44 | $112.07 | $106.92 | $108.07 | $94.46 | 563,376 |
| 2015-09-22 | $110.00 | $110.68 | $109.05 | $110.35 | $96.01 | 785,413 |
| 2015-09-21 | $110.78 | $111.89 | $110.11 | $111.51 | $97.02 | 1,116,128 |
| 2015-09-18 | $112.50 | $112.83 | $109.07 | $109.38 | $95.16 | 1,021,509 |
| 2015-09-17 | $114.41 | $116.05 | $113.49 | $113.95 | $99.14 | 1,235,137 |
| 2015-09-16 | $109.71 | $114.91 | $109.50 | $114.60 | $99.70 | 1,249,234 |
| 2015-09-15 | $108.34 | $109.90 | $107.80 | $109.71 | $95.45 | 720,024 |
| 2015-09-14 | $109.37 | $109.38 | $107.41 | $107.91 | $93.88 | 630,508 |
| 2015-09-11 | $108.88 | $110.33 | $108.04 | $109.71 | $95.45 | 651,619 |
| 2015-09-10 | $108.66 | $110.26 | $108.59 | $109.12 | $94.94 | 631,604 |
| 2015-09-09 | $112.26 | $113.50 | $108.60 | $108.84 | $94.69 | 662,906 |
| 2015-09-08 | $110.73 | $111.36 | $109.94 | $111.05 | $96.62 | 637,810 |
| 2015-09-04 | $109.45 | $110.32 | $108.25 | $108.98 | $94.81 | 517,445 |
| 2015-09-03 | $110.20 | $111.54 | $109.05 | $110.96 | $96.54 | 922,503 |
| 2015-09-02 | $109.33 | $109.87 | $107.50 | $109.50 | $95.27 | 611,254 |
| 2015-09-01 | $109.49 | $110.71 | $107.76 | $108.44 | $94.34 | 773,206 |
Ralph Lauren Corp - Class A (RL) News Headlines
.jpg)
.jpg)
.jpg)
Recent Ralph Lauren Corp - Class A (RL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Ralph Lauren Corp - Class A (RL) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |