Ross Stores Inc (ROST) Exchange: NASDAQ
Data as of April 19, 2024
$135.99 ($-3.95) -2.82%
Ross Stores Inc - Daily Information
Click for more stock information on Ross Stores Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $138.23 |
| Previous Close | $135.99 |
| High | $138.83 |
| Low | $135.54 |
| Adjusted Open | $138.23 |
| Previous Adjusted Close | $135.99 |
| Adjusted High | $138.83 |
| Adjusted Low | $135.54 |
Invest in Ross Stores Inc (ROST)
Key People Ross Stores Inc
| Employee | Position |
|---|---|
| Michael J. Hartshorn | Group President, COO, CFO, CAO & Director |
| Barbara Rentler | Vice Chairman & Chief Executive Officer |
| Michael K. Kobayashi | President-Operations & Technology |
| Glen Boyer | Senior Vice President-Real Estate Market Research |
| Richard Lietz | Group Senior Vice President |
| Jeff Sealy | Senior Vice President-Real Estate |
| Adrienne Allen | Senior Director-Real Estate Market Research |
| Michael Udekwu | Vice President-Real Estate |
| James Murray | Lead Administrator |
| Jillian Elder | Vice President-Real Estate Market Research |
| James Michael Dail | Senior Director |
| Adam Frazier | Manager-Real Estate Market Research |
| Michael Tilford | Senior Construction Manager |
| Steven Tuggle | Vice President-Construction |
| John Haskins | Vice President-Construction |
| Jason Ross | Director-Real Estate |
| Tony Lee | Director-Real Estate |
| Tyler Olson | Senior Director-Real Estate Law |
| Sarbjot Kaur Chohan | Senior Systems Manager |
| Jack Toth | Regional Vice President-Real Estates |
| Julie Leverton | Regional Vice President |
| Michael Raphel | Regional Vice President |
| Stefanie Rhodes | Senior Market Research Analyst |
| Michael Smith | Senior Vice President-Real Estate |
| Satjeet Singh | Senior Analyst |
| Aaron Carter | Zone Director |
| Gary L. Cribb | Senior Group Executive VP-Stores & Loss Prevention |
| Connie Kao | Vice President-Investor & Media Relations |
| Ken Jew | Secretary, Group SVP & General Counsel |
| George P. Orban | Chairman |
| Patricia H. Mueller | Independent Director |
| Larree M. Renda | Independent Director |
| Doniel N. Sutton | Independent Director |
| Michael J. Bush | Independent Director |
| Sharon D. Garrett | Independent Director |
| Gregory L. Quesnel | Independent Director |
| Stephen D. Milligan | Independent Director |
| K. Gunnar Bjorklund | Independent Director |
| Michael J. Hartshorn | Group President, COO & Director |
| Adam M. Orvos | Executive VP, Chief Financial & Accounting Officer |
Company Profile Ross Stores Inc
Exchange: NASDAQ
IPO Date: July 9, 1986
Employees: 60,000
Sector: Consumer Cyclical
Industry: Apparel Retail
Website: Ross Stores Inc Website
Address: 4440 Rosewood Dr, Pleasanton, CA 94588
Historical Stock Data for Ross Stores Inc (ROST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $138.23 | $138.83 | $135.54 | $135.99 | $135.99 | 2,290,332 |
| 2024-04-11 | $138.86 | $140.32 | $138.22 | $139.94 | $139.94 | 1,707,913 |
| 2024-04-10 | $138.47 | $139.27 | $137.01 | $138.29 | $138.29 | 1,902,320 |
| 2024-04-09 | $141.50 | $142.56 | $139.11 | $139.92 | $139.92 | 2,025,668 |
| 2024-04-08 | $138.85 | $141.19 | $138.67 | $140.27 | $140.27 | 1,953,333 |
| 2024-04-05 | $140.14 | $140.57 | $139.20 | $139.53 | $139.53 | 1,524,270 |
| 2024-04-04 | $142.95 | $143.27 | $139.45 | $139.71 | $139.71 | 1,799,428 |
| 2024-04-03 | $143.68 | $144.02 | $140.99 | $141.52 | $141.52 | 1,824,498 |
| 2024-04-02 | $144.39 | $144.39 | $142.50 | $143.68 | $143.68 | 1,629,923 |
| 2024-04-01 | $146.43 | $146.77 | $144.63 | $145.09 | $145.09 | 1,500,191 |
| 2024-03-28 | $147.64 | $148.10 | $146.45 | $146.76 | $146.76 | 1,960,312 |
| 2024-03-27 | $145.80 | $147.23 | $145.22 | $147.19 | $147.19 | 2,007,600 |
| 2024-03-26 | $144.42 | $145.14 | $144.03 | $144.57 | $144.57 | 1,949,076 |
| 2024-03-25 | $145.35 | $145.71 | $144.26 | $144.59 | $144.59 | 1,832,206 |
| 2024-03-22 | $146.96 | $146.96 | $145.27 | $145.37 | $145.37 | 2,080,412 |
| 2024-03-21 | $147.54 | $148.80 | $147.06 | $147.19 | $147.19 | 1,999,786 |
| 2024-03-20 | $146.21 | $147.33 | $146.21 | $146.98 | $146.98 | 1,599,960 |
| 2024-03-19 | $144.32 | $146.53 | $144.16 | $146.43 | $146.43 | 2,437,712 |
| 2024-03-18 | $145.52 | $146.08 | $144.13 | $144.31 | $144.31 | 2,250,850 |
| 2024-03-15 | $145.06 | $147.13 | $144.39 | $145.12 | $145.12 | 4,555,388 |
| 2024-03-14 | $147.74 | $147.88 | $145.60 | $146.02 | $146.02 | 2,617,997 |
| 2024-03-13 | $146.40 | $147.89 | $145.61 | $147.09 | $146.72 | 1,676,027 |
| 2024-03-12 | $145.35 | $146.78 | $145.01 | $146.49 | $146.12 | 1,866,602 |
| 2024-03-11 | $146.16 | $147.01 | $144.31 | $145.87 | $145.50 | 1,643,180 |
| 2024-03-08 | $145.82 | $147.18 | $144.69 | $145.74 | $145.74 | 3,079,345 |
| 2024-03-07 | $149.50 | $150.00 | $145.74 | $146.02 | $146.02 | 2,917,784 |
| 2024-03-06 | $144.30 | $149.90 | $143.32 | $148.12 | $148.12 | 4,094,742 |
| 2024-03-05 | $150.16 | $150.63 | $148.20 | $149.17 | $149.17 | 3,301,030 |
| 2024-03-04 | $150.56 | $150.92 | $149.30 | $149.96 | $149.96 | 3,258,021 |
| 2024-03-01 | $148.73 | $150.10 | $148.35 | $149.63 | $149.63 | 1,416,643 |
| 2024-02-29 | $151.05 | $151.12 | $148.70 | $148.96 | $148.96 | 2,785,736 |
| 2024-02-28 | $149.48 | $151.05 | $149.27 | $150.45 | $150.45 | 1,594,088 |
| 2024-02-27 | $148.38 | $149.86 | $148.00 | $149.62 | $149.62 | 1,618,328 |
| 2024-02-26 | $148.21 | $149.07 | $147.14 | $147.84 | $147.84 | 1,601,743 |
| 2024-02-23 | $147.70 | $149.61 | $147.25 | $148.03 | $148.03 | 1,581,674 |
| 2024-02-22 | $145.42 | $146.92 | $144.90 | $146.90 | $146.90 | 2,101,118 |
| 2024-02-21 | $145.14 | $145.59 | $143.70 | $144.82 | $144.82 | 1,484,056 |
| 2024-02-20 | $144.08 | $144.97 | $143.82 | $144.45 | $144.45 | 1,788,425 |
| 2024-02-16 | $144.35 | $145.45 | $142.81 | $144.08 | $144.08 | 1,876,354 |
| 2024-02-15 | $145.20 | $145.22 | $143.77 | $144.39 | $144.39 | 1,891,499 |
| 2024-02-14 | $145.02 | $145.57 | $143.52 | $144.49 | $144.49 | 1,451,515 |
| 2024-02-13 | $143.96 | $145.04 | $143.45 | $144.94 | $144.94 | 1,604,562 |
| 2024-02-12 | $145.69 | $145.92 | $144.46 | $145.41 | $145.41 | 1,949,068 |
| 2024-02-09 | $145.77 | $146.42 | $145.20 | $145.87 | $145.87 | 1,283,021 |
| 2024-02-08 | $144.98 | $146.12 | $144.81 | $146.06 | $146.06 | 1,336,717 |
| 2024-02-07 | $142.27 | $143.97 | $141.40 | $143.25 | $143.25 | 1,804,612 |
| 2024-02-06 | $142.76 | $142.76 | $141.28 | $142.16 | $142.16 | 1,796,028 |
| 2024-02-05 | $142.65 | $143.07 | $141.45 | $142.75 | $142.75 | 2,879,303 |
| 2024-02-02 | $142.51 | $144.75 | $141.46 | $143.68 | $143.68 | 1,956,152 |
| 2024-02-01 | $140.80 | $143.16 | $140.78 | $143.11 | $143.11 | 1,728,604 |
| 2024-01-31 | $142.52 | $142.90 | $139.75 | $140.28 | $140.28 | 1,616,790 |
| 2024-01-30 | $142.51 | $143.09 | $141.04 | $142.51 | $142.51 | 1,847,624 |
| 2024-01-29 | $141.41 | $143.05 | $141.11 | $142.94 | $142.94 | 1,820,883 |
| 2024-01-26 | $141.46 | $142.01 | $140.72 | $141.76 | $141.76 | 1,910,365 |
| 2024-01-25 | $140.07 | $141.12 | $139.86 | $140.81 | $140.81 | 2,112,582 |
| 2024-01-24 | $139.50 | $139.92 | $138.40 | $138.73 | $138.73 | 1,501,005 |
| 2024-01-23 | $138.85 | $139.44 | $137.35 | $138.88 | $138.88 | 1,702,259 |
| 2024-01-22 | $137.73 | $138.32 | $137.43 | $138.23 | $138.23 | 1,530,056 |
| 2024-01-19 | $137.86 | $138.44 | $136.62 | $137.63 | $137.63 | 1,786,007 |
| 2024-01-18 | $135.22 | $137.65 | $135.06 | $137.47 | $137.47 | 1,375,562 |
| 2024-01-17 | $136.62 | $136.99 | $135.49 | $135.60 | $135.60 | 1,964,850 |
| 2024-01-16 | $136.00 | $137.09 | $135.92 | $137.08 | $137.08 | 1,760,824 |
| 2024-01-12 | $137.23 | $137.47 | $136.04 | $136.58 | $136.58 | 930,844 |
| 2024-01-11 | $135.73 | $136.90 | $134.98 | $136.77 | $136.77 | 1,527,517 |
| 2024-01-10 | $136.17 | $137.02 | $135.60 | $135.96 | $135.96 | 1,358,971 |
| 2024-01-09 | $134.65 | $136.20 | $134.28 | $135.90 | $135.90 | 1,578,661 |
| 2024-01-08 | $134.50 | $135.97 | $134.36 | $135.81 | $135.81 | 1,685,924 |
| 2024-01-05 | $135.27 | $136.18 | $134.44 | $134.50 | $134.50 | 1,665,721 |
| 2024-01-04 | $134.77 | $136.09 | $134.62 | $135.27 | $135.27 | 2,171,791 |
| 2024-01-03 | $137.78 | $138.00 | $134.76 | $134.77 | $134.77 | 1,617,580 |
| 2024-01-02 | $137.49 | $139.32 | $137.22 | $137.68 | $137.68 | 2,123,857 |
| 2023-12-29 | $138.00 | $139.22 | $138.00 | $138.39 | $138.39 | 2,011,641 |
| 2023-12-28 | $137.86 | $138.50 | $137.30 | $138.20 | $138.20 | 1,443,346 |
| 2023-12-27 | $137.02 | $137.55 | $136.68 | $137.41 | $137.41 | 1,390,738 |
| 2023-12-26 | $136.35 | $137.49 | $136.02 | $137.00 | $137.00 | 3,028,104 |
| 2023-12-22 | $135.57 | $136.65 | $135.54 | $136.42 | $136.42 | 1,422,710 |
| 2023-12-21 | $135.39 | $136.40 | $135.04 | $135.88 | $135.88 | 1,657,752 |
| 2023-12-20 | $135.79 | $136.72 | $134.60 | $134.61 | $134.61 | 2,199,094 |
| 2023-12-19 | $135.63 | $136.10 | $135.22 | $135.87 | $135.87 | 1,304,043 |
| 2023-12-18 | $135.17 | $135.17 | $133.86 | $135.04 | $135.04 | 1,871,447 |
| 2023-12-15 | $134.62 | $134.99 | $133.03 | $133.94 | $133.94 | 5,573,679 |
| 2023-12-14 | $135.91 | $137.64 | $134.11 | $134.59 | $134.59 | 3,059,855 |
| 2023-12-13 | $135.87 | $137.84 | $135.18 | $137.77 | $137.77 | 3,294,915 |
| 2023-12-12 | $135.51 | $135.86 | $134.64 | $135.45 | $135.45 | 1,967,313 |
| 2023-12-11 | $133.24 | $135.35 | $133.24 | $135.29 | $135.29 | 2,124,419 |
| 2023-12-08 | $131.02 | $132.30 | $130.40 | $132.08 | $132.08 | 1,443,057 |
| 2023-12-07 | $132.91 | $133.68 | $131.49 | $131.66 | $131.66 | 2,532,896 |
| 2023-12-06 | $133.46 | $133.79 | $132.33 | $132.43 | $132.43 | 1,554,074 |
| 2023-12-05 | $131.97 | $132.43 | $131.12 | $132.24 | $132.24 | 1,820,046 |
| 2023-12-04 | $131.50 | $133.68 | $131.11 | $132.65 | $132.65 | 2,280,842 |
| 2023-12-01 | $130.87 | $132.31 | $130.15 | $132.14 | $131.81 | 1,920,047 |
| 2023-11-30 | $129.33 | $130.52 | $129.10 | $130.38 | $130.38 | 2,351,700 |
| 2023-11-29 | $130.31 | $130.45 | $128.99 | $129.20 | $129.20 | 1,616,730 |
| 2023-11-28 | $131.12 | $131.28 | $129.83 | $130.30 | $130.30 | 1,854,375 |
| 2023-11-27 | $130.75 | $131.50 | $130.51 | $131.09 | $131.09 | 2,068,241 |
| 2023-11-24 | $130.61 | $131.99 | $130.42 | $131.09 | $131.09 | 856,239 |
| 2023-11-22 | $131.21 | $131.31 | $130.23 | $130.98 | $130.98 | 1,512,201 |
| 2023-11-21 | $129.78 | $130.94 | $128.26 | $130.72 | $130.72 | 2,345,600 |
| 2023-11-20 | $128.82 | $130.40 | $128.26 | $129.43 | $129.43 | 3,388,322 |
| 2023-11-17 | $127.12 | $131.31 | $126.71 | $128.82 | $128.82 | 9,018,697 |
| 2023-11-16 | $123.27 | $123.93 | $119.73 | $120.15 | $120.15 | 4,714,082 |
| 2023-11-15 | $124.00 | $124.84 | $123.47 | $123.97 | $123.97 | 4,072,639 |
| 2023-11-14 | $124.00 | $125.86 | $123.86 | $124.80 | $124.80 | 2,380,609 |
| 2023-11-13 | $122.81 | $123.53 | $122.20 | $122.36 | $122.36 | 1,929,875 |
| 2023-11-10 | $122.82 | $123.44 | $121.46 | $123.33 | $123.33 | 1,816,665 |
| 2023-11-09 | $123.10 | $123.61 | $121.99 | $122.37 | $122.37 | 1,739,480 |
| 2023-11-08 | $123.25 | $123.65 | $122.62 | $122.79 | $122.79 | 1,439,936 |
| 2023-11-07 | $122.13 | $123.34 | $121.80 | $123.16 | $123.16 | 1,808,969 |
| 2023-11-06 | $121.61 | $122.32 | $120.85 | $122.14 | $122.14 | 1,443,700 |
| 2023-11-03 | $120.27 | $122.32 | $120.01 | $121.25 | $121.25 | 1,853,722 |
| 2023-11-02 | $116.50 | $118.47 | $116.50 | $118.32 | $118.32 | 1,640,367 |
| 2023-11-01 | $116.16 | $116.57 | $114.72 | $115.98 | $115.98 | 1,406,205 |
| 2023-10-31 | $114.87 | $116.07 | $114.06 | $115.97 | $115.97 | 2,397,907 |
| 2023-10-30 | $113.60 | $115.19 | $113.45 | $114.70 | $114.70 | 2,405,996 |
| 2023-10-27 | $114.22 | $115.16 | $112.39 | $112.79 | $112.79 | 1,585,424 |
| 2023-10-26 | $115.70 | $116.38 | $113.91 | $114.29 | $114.29 | 1,901,125 |
| 2023-10-25 | $115.61 | $116.31 | $114.57 | $115.54 | $115.54 | 1,827,546 |
| 2023-10-24 | $114.42 | $116.77 | $114.42 | $115.81 | $115.81 | 2,327,830 |
| 2023-10-23 | $115.66 | $115.67 | $113.23 | $114.41 | $114.41 | 1,927,198 |
| 2023-10-20 | $116.26 | $116.79 | $115.10 | $115.66 | $115.66 | 4,154,680 |
| 2023-10-19 | $117.69 | $117.80 | $115.65 | $116.26 | $116.26 | 2,102,688 |
| 2023-10-18 | $117.85 | $118.24 | $116.92 | $117.24 | $117.24 | 1,908,497 |
| 2023-10-17 | $116.07 | $118.53 | $116.07 | $118.00 | $118.00 | 2,127,884 |
| 2023-10-16 | $112.97 | $116.78 | $112.97 | $116.39 | $116.39 | 2,965,433 |
| 2023-10-13 | $113.15 | $113.37 | $111.64 | $112.04 | $112.04 | 1,789,332 |
| 2023-10-12 | $114.13 | $114.13 | $112.31 | $113.20 | $113.20 | 1,946,756 |
| 2023-10-11 | $112.97 | $113.75 | $111.89 | $113.67 | $113.67 | 2,251,678 |
| 2023-10-10 | $113.18 | $114.00 | $112.78 | $113.10 | $113.10 | 1,914,901 |
| 2023-10-09 | $112.22 | $113.37 | $110.82 | $113.07 | $113.07 | 1,431,099 |
| 2023-10-06 | $110.98 | $113.24 | $110.02 | $112.38 | $112.38 | 1,752,766 |
| 2023-10-05 | $112.54 | $112.69 | $111.10 | $111.72 | $111.72 | 1,813,536 |
| 2023-10-04 | $112.04 | $113.08 | $110.65 | $111.99 | $111.99 | 1,845,855 |
| 2023-10-03 | $114.38 | $114.96 | $111.39 | $111.91 | $111.91 | 2,474,273 |
| 2023-10-02 | $112.95 | $114.85 | $112.85 | $114.47 | $114.47 | 2,663,123 |
| 2023-09-29 | $112.22 | $114.16 | $112.22 | $112.95 | $112.95 | 2,476,050 |
| 2023-09-28 | $109.45 | $111.98 | $109.19 | $111.81 | $111.81 | 2,419,950 |
| 2023-09-27 | $109.65 | $110.19 | $108.35 | $108.92 | $108.92 | 2,378,394 |
| 2023-09-26 | $109.23 | $110.38 | $109.06 | $109.55 | $109.55 | 1,887,877 |
| 2023-09-25 | $110.70 | $111.08 | $109.40 | $109.67 | $109.67 | 2,283,420 |
| 2023-09-22 | $113.39 | $113.48 | $111.53 | $111.66 | $111.66 | 2,050,581 |
| 2023-09-21 | $114.50 | $114.89 | $112.47 | $113.13 | $113.13 | 2,424,101 |
| 2023-09-20 | $116.31 | $116.43 | $114.90 | $114.95 | $114.95 | 2,267,899 |
| 2023-09-19 | $117.15 | $117.65 | $116.23 | $116.30 | $116.30 | 1,938,923 |
| 2023-09-18 | $118.05 | $118.63 | $117.50 | $117.67 | $117.67 | 1,993,252 |
| 2023-09-15 | $117.92 | $118.42 | $117.16 | $118.17 | $118.17 | 3,672,877 |
| 2023-09-14 | $116.99 | $118.20 | $116.83 | $117.80 | $117.80 | 2,446,236 |
| 2023-09-13 | $118.38 | $118.51 | $116.67 | $116.82 | $116.82 | 2,385,819 |
| 2023-09-12 | $119.10 | $119.47 | $118.20 | $118.40 | $118.40 | 1,508,859 |
| 2023-09-11 | $120.03 | $120.03 | $118.22 | $118.39 | $118.39 | 1,809,051 |
| 2023-09-08 | $119.36 | $120.03 | $119.10 | $119.36 | $119.36 | 1,189,649 |
| 2023-09-07 | $120.39 | $120.67 | $119.24 | $119.42 | $119.42 | 1,592,809 |
| 2023-09-06 | $120.42 | $120.75 | $119.35 | $119.95 | $119.95 | 1,882,452 |
| 2023-09-05 | $121.32 | $121.62 | $120.41 | $120.61 | $120.61 | 1,730,112 |
| 2023-09-01 | $122.00 | $122.31 | $120.78 | $121.70 | $121.70 | 1,996,031 |
| 2023-08-31 | $121.56 | $122.38 | $121.02 | $121.81 | $121.48 | 2,396,276 |
| 2023-08-30 | $121.02 | $122.04 | $121.02 | $121.65 | $121.32 | 1,612,982 |
| 2023-08-29 | $119.91 | $121.45 | $119.60 | $121.02 | $120.69 | 2,451,632 |
| 2023-08-28 | $119.56 | $120.12 | $118.73 | $119.93 | $119.60 | 2,109,378 |
| 2023-08-25 | $119.39 | $120.03 | $118.30 | $119.00 | $118.67 | 2,904,935 |
| 2023-08-24 | $121.52 | $121.99 | $118.41 | $118.86 | $118.53 | 4,945,507 |
| 2023-08-23 | $118.13 | $122.70 | $117.62 | $121.88 | $121.55 | 4,261,158 |
| 2023-08-22 | $118.13 | $119.07 | $117.20 | $117.79 | $117.47 | 2,871,129 |
| 2023-08-21 | $118.62 | $119.29 | $117.84 | $119.16 | $118.83 | 2,799,602 |
| 2023-08-18 | $116.50 | $120.68 | $116.33 | $118.72 | $118.39 | 6,357,107 |
| 2023-08-17 | $115.76 | $116.09 | $112.85 | $113.06 | $112.75 | 3,569,300 |
| 2023-08-16 | $115.75 | $117.45 | $115.22 | $115.23 | $114.91 | 2,940,221 |
| 2023-08-15 | $113.86 | $114.19 | $112.84 | $114.01 | $113.70 | 2,019,851 |
| 2023-08-14 | $113.89 | $115.34 | $113.85 | $114.12 | $113.81 | 2,063,737 |
| 2023-08-11 | $113.26 | $113.83 | $112.70 | $113.39 | $113.39 | 1,614,568 |
| 2023-08-10 | $114.16 | $115.38 | $113.58 | $113.88 | $113.88 | 1,640,313 |
| 2023-08-09 | $113.66 | $114.64 | $112.92 | $113.03 | $113.03 | 1,590,289 |
| 2023-08-08 | $113.07 | $113.30 | $111.96 | $113.18 | $113.18 | 1,224,524 |
| 2023-08-07 | $113.14 | $113.85 | $112.38 | $113.46 | $113.46 | 1,441,202 |
| 2023-08-04 | $113.38 | $113.90 | $112.43 | $112.59 | $112.59 | 1,762,495 |
| 2023-08-03 | $112.89 | $113.34 | $111.65 | $112.59 | $112.59 | 2,432,803 |
| 2023-08-02 | $112.93 | $113.18 | $111.49 | $111.77 | $111.77 | 1,968,601 |
| 2023-08-01 | $114.47 | $115.09 | $113.70 | $113.99 | $113.99 | 1,252,822 |
| 2023-07-31 | $114.43 | $114.72 | $113.56 | $114.64 | $114.64 | 1,400,679 |
| 2023-07-28 | $114.30 | $115.49 | $113.99 | $114.61 | $114.61 | 1,636,252 |
| 2023-07-27 | $114.33 | $115.05 | $112.93 | $113.48 | $113.48 | 2,318,012 |
| 2023-07-26 | $112.26 | $113.55 | $112.11 | $113.48 | $113.48 | 1,326,084 |
| 2023-07-25 | $112.00 | $112.60 | $111.40 | $112.51 | $112.51 | 1,424,204 |
| 2023-07-24 | $112.53 | $113.21 | $111.67 | $112.70 | $112.70 | 1,777,638 |
| 2023-07-21 | $112.91 | $113.84 | $111.90 | $112.03 | $112.03 | 6,007,441 |
| 2023-07-20 | $112.97 | $113.82 | $112.18 | $112.20 | $112.20 | 1,711,389 |
| 2023-07-19 | $112.17 | $113.13 | $111.55 | $112.62 | $112.62 | 1,680,019 |
| 2023-07-18 | $109.90 | $112.34 | $109.90 | $111.91 | $111.91 | 2,135,629 |
| 2023-07-17 | $111.39 | $111.66 | $110.07 | $110.25 | $110.25 | 1,832,096 |
| 2023-07-14 | $110.78 | $111.74 | $109.14 | $111.58 | $111.58 | 1,813,308 |
| 2023-07-13 | $111.47 | $112.10 | $111.16 | $111.48 | $111.48 | 1,943,870 |
| 2023-07-12 | $112.49 | $113.36 | $111.42 | $111.52 | $111.52 | 1,984,079 |
| 2023-07-11 | $109.82 | $111.03 | $109.61 | $111.00 | $111.00 | 1,902,523 |
| 2023-07-10 | $107.64 | $110.02 | $107.30 | $109.58 | $109.58 | 2,360,351 |
| 2023-07-07 | $108.81 | $109.29 | $107.30 | $107.46 | $107.46 | 2,449,615 |
| 2023-07-06 | $109.71 | $110.20 | $109.05 | $109.33 | $109.33 | 1,873,855 |
| 2023-07-05 | $110.97 | $110.97 | $110.00 | $110.62 | $110.62 | 1,750,496 |
| 2023-07-03 | $111.15 | $111.87 | $111.08 | $111.13 | $111.13 | 1,209,757 |
| 2023-06-30 | $109.61 | $112.56 | $109.39 | $112.13 | $112.13 | 2,635,987 |
| 2023-06-29 | $108.14 | $109.29 | $107.76 | $108.87 | $108.87 | 1,715,017 |
| 2023-06-28 | $108.45 | $109.22 | $107.69 | $108.34 | $108.34 | 1,694,217 |
| 2023-06-27 | $108.33 | $109.33 | $107.87 | $108.92 | $108.92 | 1,946,502 |
| 2023-06-26 | $107.86 | $108.59 | $107.33 | $107.61 | $107.61 | 1,956,763 |
| 2023-06-23 | $106.98 | $109.61 | $106.98 | $108.66 | $108.66 | 7,431,595 |
| 2023-06-22 | $108.24 | $108.67 | $106.99 | $107.96 | $107.96 | 2,357,737 |
| 2023-06-21 | $107.59 | $107.65 | $106.47 | $107.24 | $107.24 | 1,607,019 |
| 2023-06-20 | $107.66 | $108.14 | $106.90 | $107.28 | $107.28 | 2,299,297 |
| 2023-06-16 | $108.61 | $108.97 | $107.31 | $107.84 | $107.84 | 3,479,513 |
| 2023-06-15 | $106.78 | $108.38 | $106.27 | $107.88 | $107.88 | 3,287,821 |
| 2023-06-14 | $106.32 | $107.12 | $105.15 | $106.24 | $106.24 | 1,858,706 |
| 2023-06-13 | $106.80 | $107.10 | $106.18 | $106.43 | $106.43 | 2,220,624 |
| 2023-06-12 | $104.14 | $106.45 | $104.14 | $106.37 | $106.37 | 3,319,234 |
| 2023-06-09 | $103.15 | $104.23 | $102.73 | $103.29 | $103.29 | 2,456,833 |
| 2023-06-08 | $101.99 | $103.41 | $101.59 | $103.24 | $103.24 | 2,356,878 |
| 2023-06-07 | $103.67 | $104.09 | $101.53 | $101.99 | $101.99 | 2,555,065 |
| 2023-06-06 | $103.16 | $104.20 | $102.66 | $103.67 | $103.67 | 2,138,193 |
| 2023-06-05 | $103.32 | $104.47 | $102.74 | $103.10 | $103.10 | 2,159,885 |
| 2023-06-02 | $101.50 | $103.46 | $100.99 | $103.30 | $102.97 | 2,296,417 |
| 2023-06-01 | $103.39 | $103.65 | $100.66 | $100.90 | $100.57 | 2,957,126 |
| 2023-05-31 | $103.00 | $104.15 | $102.00 | $103.62 | $103.28 | 3,556,779 |
| 2023-05-30 | $103.37 | $104.00 | $102.16 | $103.26 | $102.93 | 2,539,303 |
| 2023-05-26 | $102.57 | $103.88 | $102.15 | $103.37 | $103.04 | 2,223,109 |
| 2023-05-25 | $101.87 | $104.14 | $101.53 | $102.34 | $102.01 | 2,951,496 |
| 2023-05-24 | $102.69 | $103.49 | $101.37 | $101.46 | $101.46 | 2,497,666 |
| 2023-05-23 | $103.89 | $104.02 | $101.75 | $101.88 | $101.88 | 2,562,012 |
| 2023-05-22 | $104.97 | $105.83 | $104.50 | $104.62 | $104.62 | 2,815,261 |
| 2023-05-19 | $100.91 | $105.39 | $99.00 | $104.76 | $104.76 | 5,952,404 |
| 2023-05-18 | $103.99 | $105.81 | $102.26 | $105.38 | $105.38 | 3,634,178 |
| 2023-05-17 | $103.56 | $105.70 | $102.31 | $103.79 | $103.79 | 3,345,438 |
| 2023-05-16 | $103.69 | $103.81 | $102.33 | $102.93 | $102.93 | 3,027,724 |
| 2023-05-15 | $105.37 | $105.55 | $103.51 | $104.39 | $104.39 | 2,389,518 |
| 2023-05-12 | $103.00 | $104.67 | $102.49 | $104.51 | $104.51 | 1,978,040 |
| 2023-05-11 | $101.95 | $102.63 | $100.96 | $102.53 | $102.53 | 1,991,593 |
| 2023-05-10 | $104.99 | $105.23 | $101.15 | $101.95 | $101.95 | 2,612,281 |
| 2023-05-09 | $104.05 | $104.36 | $103.23 | $104.08 | $104.08 | 2,045,312 |
| 2023-05-08 | $104.20 | $105.15 | $103.53 | $104.83 | $104.83 | 1,385,774 |
| 2023-05-05 | $103.65 | $105.18 | $103.57 | $104.44 | $104.44 | 1,765,315 |
| 2023-05-04 | $104.01 | $104.70 | $102.22 | $102.83 | $102.83 | 1,220,588 |
| 2023-05-03 | $104.85 | $105.65 | $103.94 | $103.99 | $103.99 | 1,429,714 |
| 2023-05-02 | $105.38 | $105.38 | $102.73 | $104.77 | $104.77 | 1,458,193 |
| 2023-05-01 | $106.51 | $106.97 | $105.34 | $105.75 | $105.75 | 1,255,376 |
| 2023-04-28 | $105.39 | $106.79 | $105.25 | $106.73 | $106.73 | 1,420,981 |
| 2023-04-27 | $105.14 | $105.83 | $104.32 | $105.55 | $105.55 | 1,239,416 |
| 2023-04-26 | $102.90 | $105.65 | $102.58 | $104.70 | $104.70 | 1,599,202 |
| 2023-04-25 | $105.87 | $106.04 | $103.67 | $104.04 | $104.04 | 1,726,621 |
| 2023-04-24 | $106.23 | $107.04 | $105.67 | $106.41 | $106.41 | 1,767,068 |
| 2023-04-21 | $106.26 | $107.25 | $105.88 | $106.32 | $106.32 | 1,143,961 |
| 2023-04-20 | $103.78 | $106.26 | $103.41 | $106.03 | $106.03 | 1,925,328 |
| 2023-04-19 | $103.07 | $104.71 | $102.86 | $104.26 | $104.26 | 1,201,430 |
| 2023-04-18 | $104.85 | $104.98 | $102.98 | $103.69 | $103.69 | 1,695,847 |
| 2023-04-17 | $104.73 | $105.07 | $103.50 | $104.18 | $104.18 | 2,043,245 |
| 2023-04-14 | $104.25 | $106.22 | $103.69 | $104.60 | $104.60 | 1,324,686 |
| 2023-04-13 | $103.24 | $104.33 | $102.40 | $104.19 | $104.19 | 1,731,759 |
| 2023-04-12 | $105.56 | $105.68 | $102.76 | $102.89 | $102.89 | 1,652,326 |
| 2023-04-11 | $106.85 | $107.26 | $104.85 | $105.13 | $105.13 | 1,943,346 |
| 2023-04-10 | $105.74 | $107.23 | $105.61 | $106.64 | $106.64 | 1,716,786 |
| 2023-04-06 | $106.19 | $106.54 | $104.94 | $106.22 | $106.22 | 1,709,025 |
| 2023-04-05 | $107.81 | $107.87 | $106.06 | $106.46 | $106.46 | 2,567,114 |
| 2023-04-04 | $109.10 | $110.15 | $108.35 | $108.53 | $108.53 | 2,280,104 |
| 2023-04-03 | $105.98 | $108.79 | $105.93 | $108.63 | $108.63 | 3,637,370 |
| 2023-03-31 | $103.79 | $106.21 | $103.42 | $106.13 | $106.13 | 3,723,260 |
| 2023-03-30 | $103.84 | $104.85 | $102.63 | $103.13 | $103.13 | 1,884,571 |
| 2023-03-29 | $101.62 | $103.61 | $100.70 | $102.47 | $102.47 | 3,190,209 |
| 2023-03-28 | $100.91 | $103.49 | $100.91 | $103.14 | $103.14 | 2,270,772 |
| 2023-03-27 | $101.79 | $101.99 | $100.46 | $100.63 | $100.63 | 1,876,563 |
| 2023-03-24 | $101.44 | $102.11 | $99.68 | $101.33 | $101.33 | 2,543,828 |
| 2023-03-23 | $102.61 | $103.40 | $100.74 | $101.63 | $101.63 | 1,892,765 |
| 2023-03-22 | $105.19 | $105.79 | $102.59 | $102.61 | $102.61 | 3,797,278 |
| 2023-03-21 | $103.58 | $104.56 | $102.85 | $104.14 | $104.14 | 2,110,088 |
| 2023-03-20 | $102.74 | $103.20 | $101.36 | $102.14 | $102.14 | 2,030,391 |
| 2023-03-17 | $102.27 | $102.58 | $101.06 | $102.06 | $102.06 | 2,866,669 |
| 2023-03-16 | $101.58 | $103.28 | $101.15 | $103.24 | $103.24 | 3,167,668 |
| 2023-03-15 | $102.11 | $103.10 | $100.95 | $102.30 | $102.30 | 3,074,281 |
| 2023-03-14 | $104.57 | $104.99 | $102.81 | $103.68 | $103.68 | 2,221,949 |
| 2023-03-13 | $102.90 | $104.86 | $102.20 | $103.39 | $103.39 | 2,920,419 |
| 2023-03-10 | $105.65 | $106.33 | $103.83 | $104.17 | $103.83 | 2,458,142 |
| 2023-03-09 | $108.91 | $108.97 | $105.27 | $105.56 | $105.22 | 2,034,152 |
| 2023-03-08 | $110.04 | $110.37 | $108.28 | $109.04 | $108.69 | 1,903,115 |
| 2023-03-07 | $112.57 | $112.76 | $109.66 | $109.86 | $109.51 | 2,741,615 |
| 2023-03-06 | $112.12 | $113.57 | $111.74 | $112.40 | $112.04 | 2,365,039 |
| 2023-03-03 | $111.01 | $112.50 | $110.71 | $112.43 | $112.43 | 2,247,549 |
| 2023-03-02 | $110.66 | $111.07 | $109.48 | $111.01 | $111.01 | 2,569,864 |
| 2023-03-01 | $106.98 | $110.80 | $105.10 | $110.67 | $110.67 | 5,081,616 |
| 2023-02-28 | $110.91 | $111.89 | $110.40 | $110.54 | $110.54 | 3,519,278 |
| 2023-02-27 | $112.74 | $112.80 | $110.69 | $110.92 | $110.92 | 1,992,977 |
| 2023-02-24 | $110.44 | $111.85 | $109.84 | $111.46 | $111.46 | 2,103,517 |
| 2023-02-23 | $112.22 | $112.53 | $110.56 | $111.49 | $111.49 | 1,875,581 |
| 2023-02-22 | $112.98 | $113.93 | $112.00 | $112.66 | $112.66 | 3,075,373 |
| 2023-02-21 | $114.50 | $114.95 | $112.73 | $112.91 | $112.91 | 2,446,769 |
| 2023-02-17 | $114.97 | $116.17 | $114.67 | $115.69 | $115.69 | 1,473,051 |
| 2023-02-16 | $115.03 | $116.69 | $114.53 | $115.32 | $115.32 | 2,351,327 |
| 2023-02-15 | $115.88 | $117.25 | $115.18 | $116.64 | $116.64 | 1,671,749 |
| 2023-02-14 | $116.78 | $117.33 | $114.94 | $116.80 | $116.80 | 1,928,392 |
| 2023-02-13 | $115.75 | $117.20 | $115.12 | $116.78 | $116.78 | 1,751,795 |
| 2023-02-10 | $114.75 | $115.32 | $113.76 | $115.18 | $115.18 | 1,370,997 |
| 2023-02-09 | $115.68 | $117.04 | $114.91 | $115.02 | $115.02 | 2,140,867 |
| 2023-02-08 | $113.88 | $114.50 | $111.91 | $114.49 | $114.49 | 2,691,046 |
| 2023-02-07 | $114.74 | $114.77 | $112.03 | $114.49 | $114.49 | 2,535,901 |
| 2023-02-06 | $115.10 | $116.79 | $114.68 | $115.71 | $115.71 | 2,073,536 |
| 2023-02-03 | $115.87 | $116.32 | $114.79 | $115.32 | $115.32 | 3,780,597 |
| 2023-02-02 | $118.96 | $119.21 | $115.73 | $116.09 | $116.09 | 3,553,540 |
| 2023-02-01 | $119.02 | $119.32 | $116.15 | $118.52 | $118.52 | 2,213,402 |
| 2023-01-31 | $119.12 | $119.46 | $117.72 | $118.19 | $118.19 | 2,208,173 |
| 2023-01-30 | $118.69 | $119.97 | $118.26 | $119.00 | $119.00 | 1,689,972 |
| 2023-01-27 | $120.77 | $121.86 | $119.38 | $119.48 | $119.48 | 1,887,218 |
| 2023-01-26 | $120.29 | $121.16 | $119.40 | $120.71 | $120.71 | 1,847,336 |
| 2023-01-25 | $116.91 | $120.22 | $116.19 | $120.20 | $120.20 | 1,674,479 |
| 2023-01-24 | $116.23 | $117.90 | $115.45 | $117.72 | $117.72 | 1,881,685 |
| 2023-01-23 | $116.10 | $116.28 | $115.00 | $115.78 | $115.78 | 2,132,724 |
| 2023-01-20 | $115.05 | $116.30 | $114.33 | $115.73 | $115.73 | 2,240,837 |
| 2023-01-19 | $116.39 | $116.94 | $115.67 | $115.75 | $115.75 | 1,618,773 |
| 2023-01-18 | $119.98 | $120.15 | $117.30 | $117.38 | $117.38 | 1,762,231 |
| 2023-01-17 | $119.92 | $120.01 | $119.04 | $119.76 | $119.76 | 1,708,180 |
| 2023-01-13 | $118.51 | $120.13 | $118.14 | $120.01 | $120.01 | 2,339,428 |
| 2023-01-12 | $119.48 | $119.58 | $117.95 | $118.75 | $118.75 | 2,747,074 |
| 2023-01-11 | $120.04 | $120.27 | $119.02 | $119.54 | $119.54 | 2,533,969 |
| 2023-01-10 | $118.73 | $120.04 | $118.73 | $119.79 | $119.79 | 1,596,409 |
| 2023-01-09 | $120.75 | $121.25 | $118.61 | $118.73 | $118.73 | 2,581,327 |
| 2023-01-06 | $119.42 | $122.45 | $119.17 | $121.57 | $121.57 | 2,467,903 |
| 2023-01-05 | $116.94 | $118.97 | $116.47 | $118.40 | $118.40 | 2,058,821 |
| 2023-01-04 | $117.24 | $118.90 | $116.54 | $117.97 | $117.97 | 2,008,956 |
| 2023-01-03 | $116.63 | $117.12 | $114.75 | $115.83 | $115.83 | 1,707,641 |
| 2022-12-30 | $114.94 | $116.09 | $114.53 | $116.07 | $116.07 | 1,547,081 |
| 2022-12-29 | $115.28 | $116.49 | $115.05 | $115.86 | $115.86 | 1,593,752 |
| 2022-12-28 | $114.98 | $115.88 | $114.27 | $114.29 | $114.29 | 1,321,621 |
| 2022-12-27 | $115.84 | $116.44 | $114.42 | $115.04 | $115.04 | 1,362,620 |
| 2022-12-23 | $113.86 | $115.66 | $112.92 | $115.48 | $115.48 | 1,317,109 |
| 2022-12-22 | $113.60 | $114.25 | $112.50 | $113.96 | $113.96 | 2,250,120 |
| 2022-12-21 | $115.98 | $116.46 | $114.59 | $115.13 | $115.13 | 2,572,041 |
| 2022-12-20 | $114.51 | $115.28 | $114.24 | $114.35 | $114.35 | 2,136,473 |
| 2022-12-19 | $114.25 | $115.48 | $113.67 | $114.92 | $114.92 | 2,423,884 |
| 2022-12-16 | $112.89 | $114.47 | $112.40 | $113.95 | $113.95 | 5,324,419 |
| 2022-12-15 | $115.94 | $116.71 | $113.41 | $113.69 | $113.69 | 3,293,120 |
| 2022-12-14 | $117.75 | $118.36 | $115.54 | $117.42 | $117.42 | 2,184,505 |
| 2022-12-13 | $120.39 | $120.39 | $116.14 | $117.53 | $117.53 | 2,163,021 |
| 2022-12-12 | $115.50 | $116.42 | $114.23 | $116.39 | $116.39 | 1,744,477 |
| 2022-12-09 | $116.39 | $116.72 | $114.80 | $114.89 | $114.89 | 2,037,699 |
| 2022-12-08 | $115.55 | $117.28 | $115.24 | $117.14 | $117.14 | 2,467,705 |
| 2022-12-07 | $115.93 | $116.88 | $115.15 | $115.36 | $115.36 | 1,984,076 |
| 2022-12-06 | $117.70 | $119.03 | $116.21 | $116.53 | $116.53 | 2,651,763 |
| 2022-12-05 | $117.82 | $118.10 | $116.50 | $117.36 | $117.36 | 2,022,128 |
| 2022-12-02 | $116.14 | $119.48 | $116.13 | $119.00 | $119.00 | 2,120,579 |
| 2022-12-01 | $118.05 | $118.17 | $116.70 | $117.98 | $117.98 | 2,104,167 |
| 2022-11-30 | $116.78 | $118.13 | $115.98 | $117.67 | $117.67 | 2,916,229 |
| 2022-11-29 | $116.44 | $117.51 | $115.25 | $116.79 | $116.79 | 2,674,783 |
| 2022-11-28 | $115.71 | $117.17 | $115.55 | $116.37 | $116.37 | 2,006,488 |
| 2022-11-25 | $116.54 | $116.81 | $114.92 | $115.94 | $115.94 | 1,134,493 |
| 2022-11-23 | $115.44 | $117.29 | $114.85 | $116.03 | $116.03 | 3,158,291 |
| 2022-11-22 | $114.04 | $115.80 | $112.78 | $115.27 | $115.27 | 4,072,266 |
| 2022-11-21 | $107.24 | $112.84 | $106.96 | $112.30 | $112.30 | 4,736,416 |
| 2022-11-18 | $114.80 | $115.90 | $106.60 | $107.59 | $107.59 | 11,725,151 |
| 2022-11-17 | $97.14 | $97.95 | $94.34 | $97.93 | $97.93 | 4,533,494 |
| 2022-11-16 | $96.00 | $96.87 | $94.83 | $96.50 | $96.50 | 3,331,123 |
| 2022-11-15 | $96.50 | $98.37 | $95.83 | $97.80 | $97.80 | 4,101,994 |
| 2022-11-14 | $96.03 | $96.23 | $94.50 | $94.63 | $94.63 | 2,472,399 |
| 2022-11-11 | $97.69 | $98.47 | $95.47 | $96.17 | $96.17 | 2,892,693 |
| 2022-11-10 | $95.52 | $97.47 | $95.01 | $97.13 | $97.13 | 2,937,144 |
| 2022-11-09 | $91.84 | $93.00 | $91.08 | $91.32 | $91.32 | 2,614,459 |
| 2022-11-08 | $94.03 | $94.46 | $90.31 | $92.09 | $92.09 | 2,613,788 |
| 2022-11-07 | $93.93 | $94.56 | $91.73 | $93.14 | $93.14 | 2,807,613 |
| 2022-11-04 | $93.65 | $95.30 | $92.21 | $93.88 | $93.88 | 2,475,458 |
| 2022-11-03 | $92.55 | $93.86 | $91.91 | $92.30 | $92.30 | 2,071,647 |
| 2022-11-02 | $94.16 | $97.32 | $92.42 | $92.60 | $92.60 | 3,326,234 |
| 2022-11-01 | $96.46 | $97.36 | $92.69 | $94.68 | $94.68 | 2,643,347 |
| 2022-10-31 | $95.10 | $96.57 | $94.72 | $95.69 | $95.69 | 2,969,859 |
| 2022-10-28 | $94.04 | $95.81 | $93.14 | $95.35 | $95.35 | 2,293,898 |
| 2022-10-27 | $93.93 | $95.28 | $93.44 | $94.60 | $94.60 | 2,347,103 |
| 2022-10-26 | $93.62 | $95.56 | $93.01 | $93.39 | $93.39 | 2,939,236 |
| 2022-10-25 | $89.17 | $93.65 | $88.66 | $93.07 | $93.07 | 3,595,481 |
| 2022-10-24 | $85.24 | $87.32 | $84.52 | $87.09 | $87.09 | 1,792,156 |
| 2022-10-21 | $82.40 | $85.34 | $82.14 | $85.07 | $85.07 | 2,193,967 |
| 2022-10-20 | $84.15 | $85.23 | $82.35 | $82.49 | $82.49 | 1,716,287 |
| 2022-10-19 | $83.95 | $85.06 | $82.21 | $83.66 | $83.66 | 1,479,178 |
| 2022-10-18 | $85.88 | $86.98 | $83.99 | $84.66 | $84.66 | 1,890,441 |
| 2022-10-17 | $83.58 | $84.92 | $83.36 | $84.21 | $84.21 | 3,007,343 |
| 2022-10-14 | $86.12 | $86.79 | $81.21 | $81.45 | $81.45 | 2,788,417 |
| 2022-10-13 | $82.39 | $85.99 | $81.57 | $85.45 | $85.45 | 2,988,834 |
| 2022-10-12 | $86.25 | $86.66 | $84.42 | $84.51 | $84.51 | 2,125,157 |
| 2022-10-11 | $85.25 | $87.55 | $84.80 | $86.14 | $86.14 | 1,931,114 |
| 2022-10-10 | $87.17 | $87.63 | $84.10 | $85.87 | $85.87 | 1,835,725 |
| 2022-10-07 | $87.29 | $87.78 | $86.17 | $86.86 | $86.86 | 1,743,087 |
| 2022-10-06 | $89.71 | $90.72 | $88.14 | $88.24 | $88.24 | 1,788,158 |
| 2022-10-05 | $88.45 | $90.41 | $87.98 | $89.82 | $89.82 | 1,767,669 |
| 2022-10-04 | $87.76 | $89.50 | $87.75 | $89.38 | $89.38 | 1,972,293 |
| 2022-10-03 | $85.47 | $87.49 | $84.15 | $85.96 | $85.96 | 2,706,602 |
| 2022-09-30 | $83.42 | $86.02 | $81.23 | $84.27 | $84.27 | 3,700,943 |
| 2022-09-29 | $86.15 | $86.15 | $83.17 | $84.03 | $84.03 | 2,050,991 |
| 2022-09-28 | $85.19 | $87.64 | $84.66 | $87.01 | $87.01 | 2,102,625 |
| 2022-09-27 | $83.72 | $85.49 | $82.53 | $84.40 | $84.40 | 2,262,301 |
| 2022-09-26 | $84.81 | $86.05 | $82.84 | $82.93 | $82.93 | 2,630,858 |
| 2022-09-23 | $86.01 | $86.05 | $83.06 | $84.44 | $84.44 | 2,993,824 |
| 2022-09-22 | $87.74 | $88.24 | $86.02 | $86.59 | $86.59 | 3,678,850 |
| 2022-09-21 | $88.95 | $90.86 | $87.58 | $87.85 | $87.85 | 2,319,640 |
| 2022-09-20 | $89.72 | $89.84 | $86.85 | $88.30 | $88.30 | 2,055,230 |
| 2022-09-19 | $89.39 | $90.98 | $89.23 | $90.74 | $90.74 | 2,063,719 |
| 2022-09-16 | $88.75 | $90.73 | $88.16 | $90.25 | $90.25 | 3,962,383 |
| 2022-09-15 | $89.54 | $91.68 | $89.31 | $89.56 | $89.56 | 2,034,421 |
| 2022-09-14 | $90.15 | $90.64 | $88.31 | $89.46 | $89.46 | 2,054,589 |
| 2022-09-13 | $92.21 | $93.12 | $89.46 | $89.86 | $89.86 | 2,602,431 |
| 2022-09-12 | $94.04 | $95.83 | $94.04 | $94.98 | $94.98 | 2,158,676 |
| 2022-09-09 | $92.12 | $93.70 | $92.12 | $93.51 | $93.51 | 2,046,644 |
| 2022-09-08 | $91.23 | $92.80 | $90.63 | $92.26 | $92.26 | 2,142,530 |
| 2022-09-07 | $87.23 | $92.78 | $87.16 | $92.14 | $92.14 | 2,867,986 |
| 2022-09-06 | $87.71 | $88.11 | $85.65 | $86.72 | $86.72 | 1,818,257 |
| 2022-09-02 | $88.74 | $89.24 | $86.68 | $87.39 | $87.39 | 2,094,833 |
| 2022-09-01 | $85.79 | $88.62 | $85.79 | $88.51 | $88.20 | 2,248,586 |
| 2022-08-31 | $86.65 | $86.99 | $85.63 | $86.27 | $85.97 | 2,153,713 |
| 2022-08-30 | $87.41 | $88.13 | $85.62 | $86.33 | $86.02 | 1,960,371 |
| 2022-08-29 | $86.34 | $88.27 | $85.86 | $86.96 | $86.65 | 2,222,652 |
| 2022-08-26 | $91.18 | $91.64 | $87.13 | $87.26 | $86.95 | 2,530,436 |
| 2022-08-25 | $89.88 | $92.12 | $89.50 | $90.91 | $90.59 | 2,475,671 |
| 2022-08-24 | $87.77 | $90.76 | $87.20 | $90.56 | $90.24 | 2,746,765 |
| 2022-08-23 | $88.18 | $89.30 | $87.75 | $87.96 | $87.65 | 2,148,713 |
| 2022-08-22 | $90.04 | $90.68 | $87.95 | $88.11 | $87.80 | 3,668,105 |
| 2022-08-19 | $91.76 | $93.77 | $89.27 | $91.01 | $90.69 | 4,911,332 |
| 2022-08-18 | $91.79 | $92.41 | $90.77 | $92.00 | $91.67 | 3,072,755 |
| 2022-08-17 | $91.22 | $94.44 | $90.24 | $92.82 | $92.49 | 3,846,686 |
| 2022-08-16 | $90.38 | $94.39 | $90.38 | $92.64 | $92.31 | 3,432,361 |
| 2022-08-15 | $89.60 | $90.68 | $89.20 | $90.16 | $89.84 | 2,146,009 |
| 2022-08-12 | $88.32 | $90.22 | $88.03 | $90.12 | $89.80 | 1,908,572 |
| 2022-08-11 | $87.22 | $89.66 | $87.14 | $88.15 | $87.84 | 2,517,551 |
| 2022-08-10 | $86.12 | $87.37 | $86.09 | $86.18 | $85.88 | 1,799,924 |
| 2022-08-09 | $85.14 | $85.31 | $83.26 | $84.46 | $84.16 | 1,834,284 |
| 2022-08-08 | $85.02 | $87.00 | $84.61 | $85.31 | $85.01 | 1,836,193 |
| 2022-08-05 | $83.05 | $84.58 | $82.82 | $84.23 | $83.93 | 1,350,056 |
| 2022-08-04 | $84.13 | $84.95 | $83.29 | $83.76 | $83.46 | 1,677,755 |
| 2022-08-03 | $80.79 | $85.09 | $80.69 | $84.58 | $84.28 | 2,990,821 |
| 2022-08-02 | $82.85 | $82.85 | $79.23 | $79.83 | $79.55 | 4,103,159 |
| 2022-08-01 | $80.99 | $83.06 | $80.51 | $82.30 | $82.01 | 2,394,824 |
| 2022-07-29 | $81.46 | $81.70 | $79.97 | $81.26 | $80.97 | 2,032,409 |
| 2022-07-28 | $80.67 | $81.47 | $79.48 | $81.40 | $81.11 | 1,543,688 |
| 2022-07-27 | $78.29 | $80.55 | $77.44 | $80.27 | $79.99 | 1,889,654 |
| 2022-07-26 | $78.42 | $79.43 | $77.67 | $77.96 | $77.68 | 3,430,117 |
| 2022-07-25 | $83.38 | $83.38 | $81.62 | $82.63 | $82.34 | 1,484,575 |
| 2022-07-22 | $83.80 | $84.95 | $82.47 | $83.24 | $82.95 | 1,680,173 |
| 2022-07-21 | $82.29 | $83.71 | $81.66 | $83.61 | $83.31 | 1,938,113 |
| 2022-07-20 | $81.40 | $82.68 | $80.91 | $82.48 | $82.19 | 2,444,893 |
| 2022-07-19 | $79.91 | $81.55 | $79.30 | $81.17 | $80.88 | 2,424,293 |
| 2022-07-18 | $78.87 | $81.26 | $78.87 | $79.12 | $78.84 | 2,948,733 |
| 2022-07-15 | $77.61 | $78.62 | $77.57 | $77.98 | $77.70 | 2,875,764 |
| 2022-07-14 | $75.35 | $77.24 | $75.19 | $76.97 | $76.70 | 3,095,186 |
| 2022-07-13 | $73.58 | $76.61 | $73.53 | $76.33 | $76.06 | 3,164,678 |
| 2022-07-12 | $74.43 | $76.02 | $74.22 | $75.07 | $74.80 | 2,827,917 |
| 2022-07-11 | $75.35 | $75.60 | $73.55 | $74.60 | $74.34 | 1,969,564 |
| 2022-07-08 | $75.97 | $76.45 | $74.92 | $75.46 | $75.19 | 2,596,405 |
| 2022-07-07 | $74.13 | $76.67 | $74.13 | $76.54 | $76.27 | 2,387,009 |
| 2022-07-06 | $74.51 | $74.93 | $72.95 | $73.99 | $73.73 | 2,469,969 |
| 2022-07-05 | $70.25 | $74.19 | $70.10 | $73.82 | $73.56 | 3,824,529 |
| 2022-07-01 | $70.14 | $71.54 | $69.24 | $71.38 | $71.13 | 2,977,843 |
| 2022-06-30 | $70.48 | $71.58 | $69.58 | $70.23 | $69.98 | 5,531,256 |
| 2022-06-29 | $72.40 | $72.71 | $71.48 | $71.81 | $71.56 | 2,807,189 |
| 2022-06-28 | $76.61 | $77.31 | $72.66 | $72.78 | $72.52 | 3,612,631 |
| 2022-06-27 | $77.51 | $78.28 | $75.84 | $76.34 | $76.07 | 2,123,377 |
| 2022-06-24 | $74.99 | $78.27 | $74.70 | $77.53 | $77.26 | 10,913,172 |
| 2022-06-23 | $73.29 | $74.28 | $72.22 | $73.98 | $73.72 | 2,821,886 |
| 2022-06-22 | $73.91 | $74.77 | $72.51 | $72.81 | $72.55 | 3,335,072 |
| 2022-06-21 | $75.62 | $76.31 | $74.31 | $75.10 | $74.83 | 3,204,619 |
| 2022-06-17 | $73.71 | $75.71 | $73.43 | $74.76 | $74.50 | 5,539,338 |
| 2022-06-16 | $74.16 | $74.46 | $72.95 | $73.61 | $73.35 | 3,303,198 |
| 2022-06-15 | $74.75 | $76.97 | $74.75 | $76.00 | $75.73 | 2,616,382 |
| 2022-06-14 | $74.96 | $75.72 | $73.36 | $74.00 | $73.74 | 3,113,281 |
| 2022-06-13 | $75.26 | $75.96 | $74.46 | $74.83 | $74.57 | 4,753,303 |
| 2022-06-10 | $78.33 | $79.35 | $77.15 | $77.20 | $76.93 | 3,983,552 |
| 2022-06-09 | $80.15 | $80.88 | $79.68 | $79.76 | $79.48 | 2,719,768 |
| 2022-06-08 | $80.57 | $83.23 | $79.69 | $81.05 | $80.76 | 2,557,349 |
| 2022-06-07 | $79.46 | $81.41 | $78.93 | $80.51 | $80.23 | 3,671,793 |
| 2022-06-06 | $82.92 | $83.25 | $81.12 | $81.33 | $81.04 | 2,676,044 |
| 2022-06-03 | $82.50 | $83.97 | $82.25 | $82.72 | $82.11 | 3,059,553 |
| 2022-06-02 | $82.50 | $83.79 | $81.90 | $83.21 | $82.60 | 3,585,406 |
| 2022-06-01 | $85.40 | $85.75 | $82.36 | $82.66 | $82.06 | 3,805,842 |
| 2022-05-31 | $86.35 | $86.45 | $84.13 | $85.02 | $84.40 | 4,228,723 |
| 2022-05-27 | $87.37 | $89.22 | $86.09 | $87.31 | $86.67 | 3,767,494 |
| 2022-05-26 | $82.40 | $87.32 | $82.38 | $86.99 | $86.35 | 5,308,748 |
| 2022-05-25 | $77.36 | $82.57 | $76.59 | $81.36 | $80.76 | 4,410,351 |
| 2022-05-24 | $77.71 | $78.59 | $75.58 | $77.61 | $77.04 | 6,149,499 |
| 2022-05-23 | $72.27 | $79.80 | $72.24 | $78.75 | $78.17 | 12,789,852 |
| 2022-05-20 | $70.00 | $74.65 | $69.75 | $71.87 | $71.34 | 34,575,468 |
| 2022-05-19 | $92.03 | $94.67 | $91.21 | $92.70 | $92.02 | 7,356,571 |
| 2022-05-18 | $95.36 | $98.41 | $92.16 | $92.80 | $92.12 | 7,013,198 |
| 2022-05-17 | $91.50 | $93.15 | $89.36 | $93.06 | $92.38 | 3,958,472 |
| 2022-05-16 | $91.53 | $92.37 | $90.05 | $91.81 | $91.14 | 2,563,883 |
| 2022-05-13 | $90.03 | $92.20 | $89.71 | $92.06 | $91.39 | 2,701,796 |
| 2022-05-12 | $87.15 | $89.68 | $86.96 | $89.12 | $88.47 | 3,092,058 |
| 2022-05-11 | $89.10 | $90.49 | $87.68 | $87.85 | $87.21 | 3,338,003 |
| 2022-05-10 | $94.68 | $95.12 | $87.82 | $89.62 | $88.96 | 5,568,422 |
| 2022-05-09 | $95.50 | $96.35 | $93.03 | $93.41 | $92.73 | 3,225,451 |
| 2022-05-06 | $99.13 | $99.22 | $95.07 | $96.24 | $95.54 | 3,446,378 |
| 2022-05-05 | $102.40 | $103.31 | $98.48 | $99.89 | $99.16 | 2,719,542 |
| 2022-05-04 | $100.49 | $104.21 | $98.92 | $103.92 | $103.16 | 2,448,470 |
| 2022-05-03 | $101.62 | $101.68 | $98.82 | $100.45 | $99.71 | 2,449,650 |
| 2022-05-02 | $100.40 | $101.73 | $98.88 | $101.32 | $100.58 | 3,059,219 |
| 2022-04-29 | $102.52 | $103.28 | $99.50 | $99.77 | $99.04 | 2,696,751 |
| 2022-04-28 | $102.44 | $104.49 | $101.37 | $104.17 | $103.41 | 2,375,768 |
| 2022-04-27 | $102.72 | $102.97 | $100.36 | $101.25 | $100.51 | 2,648,039 |
| 2022-04-26 | $104.28 | $105.20 | $102.97 | $103.03 | $102.28 | 2,422,813 |
| 2022-04-25 | $103.18 | $105.88 | $101.97 | $105.61 | $104.84 | 2,748,201 |
| 2022-04-22 | $105.95 | $106.41 | $103.29 | $103.46 | $102.70 | 2,430,081 |
| 2022-04-21 | $109.41 | $110.42 | $106.77 | $107.18 | $106.40 | 2,536,895 |
| 2022-04-20 | $107.92 | $109.35 | $107.81 | $108.41 | $107.62 | 2,046,080 |
| 2022-04-19 | $104.38 | $107.85 | $104.33 | $107.36 | $106.57 | 3,030,346 |
| 2022-04-18 | $102.41 | $105.02 | $102.30 | $104.49 | $103.73 | 2,969,715 |
| 2022-04-14 | $102.70 | $104.69 | $102.70 | $103.08 | $102.33 | 2,165,768 |
| 2022-04-13 | $102.52 | $104.06 | $102.46 | $102.93 | $102.18 | 2,300,176 |
| 2022-04-12 | $100.26 | $103.52 | $100.26 | $102.19 | $101.44 | 4,825,643 |
| 2022-04-11 | $99.16 | $102.50 | $98.85 | $99.71 | $98.98 | 3,994,380 |
| 2022-04-08 | $95.19 | $98.31 | $95.11 | $96.84 | $96.13 | 2,722,380 |
| 2022-04-07 | $93.24 | $95.82 | $92.18 | $95.35 | $94.65 | 2,811,101 |
| 2022-04-06 | $91.41 | $95.11 | $91.07 | $94.19 | $93.50 | 3,356,715 |
| 2022-04-05 | $92.20 | $94.08 | $90.98 | $93.15 | $92.47 | 2,442,661 |
| 2022-04-04 | $90.99 | $93.54 | $90.31 | $93.17 | $92.49 | 2,416,824 |
| 2022-04-01 | $91.34 | $91.48 | $89.95 | $90.61 | $89.95 | 2,160,662 |
| 2022-03-31 | $92.17 | $92.80 | $90.40 | $90.46 | $89.80 | 2,927,860 |
| 2022-03-30 | $94.54 | $94.83 | $92.45 | $92.61 | $91.93 | 2,188,059 |
| 2022-03-29 | $93.18 | $95.94 | $93.14 | $95.55 | $94.85 | 2,467,091 |
| 2022-03-28 | $90.33 | $91.59 | $89.40 | $91.56 | $90.89 | 1,496,525 |
| 2022-03-25 | $91.28 | $91.54 | $88.63 | $90.22 | $89.56 | 2,284,201 |
| 2022-03-24 | $90.35 | $90.72 | $89.15 | $90.42 | $89.76 | 1,739,524 |
| 2022-03-23 | $90.99 | $91.07 | $88.94 | $89.74 | $89.08 | 2,858,837 |
| 2022-03-22 | $91.90 | $93.38 | $91.10 | $91.68 | $91.01 | 2,005,777 |
| 2022-03-21 | $93.83 | $94.25 | $90.44 | $91.07 | $90.40 | 2,075,038 |
| 2022-03-18 | $91.39 | $93.47 | $90.77 | $93.33 | $92.65 | 4,393,491 |
| 2022-03-17 | $90.34 | $92.59 | $90.05 | $92.21 | $91.54 | 2,467,421 |
| 2022-03-16 | $88.62 | $91.35 | $88.40 | $91.34 | $90.67 | 3,376,794 |
| 2022-03-15 | $87.46 | $88.58 | $86.07 | $87.46 | $86.82 | 2,743,990 |
| 2022-03-14 | $88.29 | $88.73 | $85.58 | $85.76 | $85.13 | 2,063,144 |
| 2022-03-11 | $90.71 | $91.10 | $87.60 | $87.76 | $86.80 | 2,228,206 |
| 2022-03-10 | $87.04 | $89.80 | $86.31 | $89.60 | $88.62 | 2,235,105 |
| 2022-03-09 | $88.28 | $89.30 | $86.63 | $88.57 | $87.61 | 3,488,185 |
| 2022-03-08 | $85.48 | $88.74 | $84.44 | $85.86 | $84.92 | 3,160,184 |
| 2022-03-07 | $89.74 | $89.94 | $85.09 | $85.12 | $84.19 | 4,641,875 |
| 2022-03-04 | $92.69 | $93.04 | $88.87 | $89.44 | $88.47 | 4,347,958 |
| 2022-03-03 | $94.93 | $94.93 | $92.16 | $93.53 | $92.51 | 3,266,594 |
| 2022-03-02 | $95.16 | $97.61 | $94.08 | $95.00 | $93.97 | 5,477,126 |
| 2022-03-01 | $91.00 | $91.92 | $88.96 | $89.55 | $88.57 | 4,002,489 |
| 2022-02-28 | $91.20 | $91.97 | $90.22 | $91.39 | $90.39 | 3,177,690 |
| 2022-02-25 | $91.00 | $92.96 | $89.77 | $92.73 | $91.72 | 2,525,106 |
| 2022-02-24 | $86.72 | $90.79 | $86.15 | $90.64 | $89.65 | 4,279,899 |
| 2022-02-23 | $89.53 | $90.31 | $86.53 | $88.02 | $87.06 | 5,274,883 |
| 2022-02-22 | $93.32 | $95.51 | $91.90 | $92.24 | $91.24 | 3,357,613 |
| 2022-02-18 | $91.44 | $94.21 | $91.26 | $93.47 | $92.45 | 3,259,998 |
| 2022-02-17 | $94.38 | $95.62 | $91.35 | $91.75 | $90.75 | 3,101,554 |
| 2022-02-16 | $95.78 | $96.53 | $94.45 | $95.70 | $94.66 | 2,431,638 |
| 2022-02-15 | $95.60 | $96.59 | $94.94 | $96.19 | $95.14 | 2,565,352 |
| 2022-02-14 | $94.91 | $95.69 | $93.33 | $94.27 | $93.24 | 2,320,358 |
| 2022-02-11 | $96.49 | $97.03 | $93.94 | $94.27 | $93.24 | 2,187,747 |
| 2022-02-10 | $94.32 | $98.01 | $94.32 | $96.57 | $95.52 | 2,470,019 |
| 2022-02-09 | $96.88 | $97.96 | $96.56 | $97.42 | $96.36 | 2,827,302 |
| 2022-02-08 | $93.80 | $96.15 | $93.14 | $95.48 | $94.44 | 2,161,552 |
| 2022-02-07 | $94.55 | $95.09 | $92.97 | $93.35 | $92.33 | 2,512,942 |
| 2022-02-04 | $93.51 | $94.87 | $92.10 | $94.16 | $93.13 | 3,617,815 |
| 2022-02-03 | $97.02 | $97.28 | $94.29 | $94.38 | $93.35 | 3,057,187 |
| 2022-02-02 | $98.98 | $99.41 | $96.62 | $97.33 | $96.27 | 2,966,273 |
| 2022-02-01 | $98.26 | $99.14 | $97.52 | $98.54 | $97.47 | 3,762,465 |
| 2022-01-31 | $95.11 | $97.95 | $94.90 | $97.75 | $96.69 | 2,891,482 |
| 2022-01-28 | $94.35 | $95.83 | $92.55 | $95.77 | $94.73 | 4,187,798 |
| 2022-01-27 | $96.38 | $97.82 | $94.42 | $94.87 | $93.84 | 2,215,613 |
| 2022-01-26 | $97.28 | $99.32 | $94.00 | $94.76 | $93.73 | 3,125,197 |
| 2022-01-25 | $95.91 | $97.95 | $94.29 | $96.61 | $95.56 | 3,139,055 |
| 2022-01-24 | $93.60 | $98.45 | $92.94 | $98.25 | $97.18 | 4,575,937 |
| 2022-01-21 | $97.49 | $98.68 | $95.05 | $95.43 | $94.39 | 3,086,229 |
| 2022-01-20 | $99.42 | $100.86 | $97.15 | $97.43 | $96.37 | 2,379,867 |
| 2022-01-19 | $99.96 | $100.93 | $98.86 | $99.03 | $97.95 | 2,113,306 |
| 2022-01-18 | $100.98 | $101.15 | $98.79 | $99.21 | $98.13 | 4,090,068 |
| 2022-01-14 | $103.82 | $104.14 | $100.56 | $102.27 | $101.16 | 3,552,214 |
| 2022-01-13 | $105.74 | $106.33 | $104.45 | $104.73 | $103.59 | 1,960,708 |
| 2022-01-12 | $107.61 | $108.67 | $104.56 | $105.44 | $104.29 | 2,260,855 |
| 2022-01-11 | $102.96 | $107.07 | $102.60 | $106.93 | $105.77 | 2,645,086 |
| 2022-01-10 | $104.32 | $104.42 | $100.94 | $103.12 | $102.00 | 4,096,386 |
| 2022-01-07 | $108.67 | $108.67 | $104.90 | $104.99 | $103.85 | 2,999,216 |
| 2022-01-06 | $110.40 | $110.62 | $108.30 | $109.44 | $108.25 | 1,844,430 |
| 2022-01-05 | $113.33 | $113.77 | $109.60 | $109.66 | $108.47 | 2,345,063 |
| 2022-01-04 | $113.81 | $114.66 | $112.80 | $113.16 | $111.93 | 2,273,268 |
| 2022-01-03 | $113.25 | $115.22 | $112.90 | $113.16 | $111.93 | 1,793,231 |
| 2021-12-31 | $114.27 | $115.10 | $113.77 | $114.28 | $113.04 | 1,121,626 |
| 2021-12-30 | $113.41 | $114.93 | $113.40 | $114.27 | $113.03 | 860,101 |
| 2021-12-29 | $112.23 | $114.00 | $112.23 | $113.31 | $112.08 | 1,399,547 |
| 2021-12-28 | $111.97 | $113.40 | $111.84 | $112.16 | $110.94 | 1,139,708 |
| 2021-12-27 | $110.62 | $113.13 | $110.38 | $112.37 | $111.15 | 1,656,251 |
| 2021-12-23 | $109.50 | $110.82 | $108.86 | $110.16 | $108.96 | 1,187,378 |
| 2021-12-22 | $108.70 | $109.44 | $107.77 | $109.03 | $107.84 | 1,294,610 |
| 2021-12-21 | $106.77 | $108.66 | $105.90 | $108.55 | $107.37 | 1,508,732 |
| 2021-12-20 | $106.79 | $106.79 | $103.62 | $105.86 | $104.71 | 1,997,395 |
| 2021-12-17 | $108.83 | $110.09 | $107.10 | $108.07 | $106.89 | 3,548,332 |
| 2021-12-16 | $111.21 | $111.53 | $108.92 | $109.27 | $108.08 | 1,765,810 |
| 2021-12-15 | $108.86 | $109.69 | $106.12 | $108.82 | $107.63 | 1,675,924 |
| 2021-12-14 | $109.00 | $111.87 | $108.81 | $109.60 | $108.41 | 1,779,569 |
| 2021-12-13 | $112.36 | $112.96 | $109.07 | $109.68 | $108.49 | 1,637,631 |
| 2021-12-10 | $113.27 | $113.80 | $111.67 | $112.86 | $111.63 | 1,541,377 |
| 2021-12-09 | $112.52 | $113.65 | $111.98 | $112.53 | $111.30 | 1,194,516 |
| 2021-12-08 | $113.93 | $114.44 | $112.21 | $113.13 | $111.90 | 2,267,726 |
| 2021-12-07 | $110.47 | $114.19 | $110.23 | $113.10 | $111.87 | 2,167,303 |
| 2021-12-06 | $111.74 | $114.14 | $111.34 | $112.68 | $111.45 | 1,697,337 |
| 2021-12-03 | $110.77 | $111.33 | $108.75 | $110.19 | $108.71 | 1,719,094 |
| 2021-12-02 | $106.29 | $111.55 | $106.29 | $110.56 | $109.08 | 2,396,739 |
| 2021-12-01 | $110.98 | $111.95 | $104.79 | $104.87 | $103.47 | 1,894,779 |
| 2021-11-30 | $110.89 | $110.99 | $106.63 | $109.09 | $107.63 | 3,091,857 |
| 2021-11-29 | $112.09 | $112.81 | $110.29 | $111.66 | $110.16 | 2,022,941 |
| 2021-11-26 | $112.20 | $112.42 | $109.27 | $110.01 | $108.54 | 2,045,801 |
| 2021-11-24 | $114.12 | $115.58 | $113.29 | $115.51 | $113.96 | 1,546,954 |
| 2021-11-23 | $110.59 | $115.80 | $110.30 | $115.43 | $113.88 | 2,724,683 |
| 2021-11-22 | $113.80 | $114.41 | $109.79 | $111.17 | $109.68 | 3,080,316 |
| 2021-11-19 | $115.08 | $116.84 | $110.92 | $112.78 | $111.27 | 6,665,150 |
| 2021-11-18 | $117.23 | $119.98 | $115.72 | $119.52 | $117.92 | 4,928,784 |
| 2021-11-17 | $119.78 | $123.36 | $115.91 | $116.52 | $114.96 | 3,978,877 |
| 2021-11-16 | $115.90 | $116.26 | $114.28 | $115.02 | $113.48 | 2,174,797 |
| 2021-11-15 | $116.95 | $117.97 | $115.03 | $115.45 | $113.90 | 1,731,678 |
| 2021-11-12 | $116.03 | $116.50 | $114.68 | $115.50 | $113.95 | 1,266,588 |
| 2021-11-11 | $116.75 | $117.62 | $115.29 | $115.47 | $113.92 | 2,299,490 |
| 2021-11-10 | $119.38 | $120.43 | $118.57 | $118.67 | $117.08 | 1,203,679 |
| 2021-11-09 | $118.68 | $120.03 | $118.45 | $119.27 | $117.67 | 1,258,319 |
| 2021-11-08 | $119.95 | $120.11 | $117.45 | $118.62 | $117.03 | 1,414,211 |
| 2021-11-05 | $118.38 | $120.60 | $118.38 | $119.65 | $118.05 | 1,496,580 |
| 2021-11-04 | $117.49 | $118.32 | $116.90 | $117.59 | $116.02 | 1,097,671 |
| 2021-11-03 | $114.46 | $117.45 | $114.46 | $117.33 | $115.76 | 1,356,802 |
| 2021-11-02 | $114.95 | $115.99 | $113.09 | $114.54 | $113.01 | 1,654,320 |
| 2021-11-01 | $113.05 | $115.14 | $112.61 | $114.01 | $112.48 | 1,477,797 |
| 2021-10-29 | $112.97 | $113.49 | $112.32 | $113.20 | $111.68 | 1,927,280 |
| 2021-10-28 | $111.47 | $113.71 | $110.83 | $112.97 | $111.46 | 3,301,509 |
| 2021-10-27 | $113.86 | $114.08 | $110.56 | $110.66 | $109.18 | 1,758,961 |
| 2021-10-26 | $113.38 | $114.51 | $112.71 | $113.86 | $112.34 | 2,056,370 |
| 2021-10-25 | $111.00 | $113.25 | $110.83 | $113.12 | $111.61 | 1,688,985 |
| 2021-10-22 | $110.98 | $111.01 | $109.84 | $110.39 | $108.91 | 718,446 |
| 2021-10-21 | $109.55 | $110.81 | $109.55 | $110.71 | $109.23 | 801,780 |
| 2021-10-20 | $108.82 | $110.74 | $108.68 | $109.19 | $107.73 | 1,259,721 |
| 2021-10-19 | $109.93 | $109.93 | $108.09 | $108.66 | $107.21 | 1,153,945 |
| 2021-10-18 | $108.07 | $109.73 | $107.06 | $109.50 | $108.03 | 1,353,107 |
| 2021-10-15 | $109.15 | $109.73 | $108.25 | $108.71 | $107.25 | 1,383,149 |
| 2021-10-14 | $105.72 | $108.84 | $105.63 | $108.14 | $106.69 | 1,344,344 |
| 2021-10-13 | $107.18 | $107.62 | $106.12 | $106.64 | $105.21 | 1,320,057 |
| 2021-10-12 | $106.08 | $107.16 | $105.78 | $106.20 | $104.78 | 1,162,566 |
| 2021-10-11 | $107.68 | $108.41 | $105.50 | $105.54 | $104.13 | 1,437,034 |
| 2021-10-08 | $108.35 | $108.93 | $107.24 | $107.87 | $106.43 | 1,549,544 |
| 2021-10-07 | $107.36 | $109.52 | $107.04 | $107.91 | $106.47 | 1,764,276 |
| 2021-10-06 | $107.67 | $107.94 | $104.92 | $105.88 | $104.46 | 3,235,805 |
| 2021-10-05 | $109.91 | $110.51 | $108.12 | $108.32 | $106.87 | 2,838,516 |
| 2021-10-04 | $110.99 | $112.44 | $109.85 | $110.21 | $108.73 | 1,577,173 |
| 2021-10-01 | $109.57 | $112.18 | $108.98 | $111.09 | $109.60 | 2,634,323 |
| 2021-09-30 | $113.40 | $114.14 | $108.47 | $108.85 | $107.39 | 3,208,771 |
| 2021-09-29 | $115.37 | $116.52 | $114.48 | $114.97 | $113.43 | 984,586 |
| 2021-09-28 | $115.71 | $116.23 | $113.38 | $114.55 | $113.02 | 1,380,197 |
| 2021-09-27 | $115.75 | $118.63 | $115.75 | $116.60 | $115.04 | 1,234,637 |
| 2021-09-24 | $114.78 | $116.21 | $114.62 | $115.99 | $114.44 | 1,099,388 |
| 2021-09-23 | $114.23 | $117.47 | $114.23 | $115.56 | $114.01 | 1,242,427 |
| 2021-09-22 | $115.12 | $115.79 | $114.07 | $114.19 | $112.66 | 1,036,338 |
| 2021-09-21 | $114.04 | $115.42 | $113.42 | $113.83 | $112.31 | 1,561,968 |
| 2021-09-20 | $113.34 | $114.46 | $111.62 | $113.13 | $111.62 | 1,355,140 |
| 2021-09-17 | $114.20 | $115.78 | $113.81 | $114.62 | $113.09 | 2,795,257 |
| 2021-09-16 | $113.23 | $114.24 | $112.95 | $113.65 | $112.13 | 2,031,175 |
| 2021-09-15 | $111.92 | $113.04 | $111.44 | $112.91 | $111.40 | 1,554,868 |
| 2021-09-14 | $114.49 | $114.54 | $112.11 | $112.42 | $110.91 | 1,670,551 |
| 2021-09-13 | $113.89 | $114.57 | $112.99 | $113.55 | $112.03 | 1,330,081 |
| 2021-09-10 | $114.75 | $115.03 | $112.73 | $112.81 | $111.30 | 1,302,545 |
| 2021-09-09 | $114.37 | $116.10 | $114.15 | $114.27 | $112.74 | 1,340,303 |
| 2021-09-08 | $114.74 | $114.89 | $113.16 | $114.25 | $112.72 | 1,989,959 |
| 2021-09-07 | $114.84 | $115.13 | $113.72 | $114.52 | $112.99 | 2,130,745 |
| 2021-09-03 | $115.91 | $116.56 | $115.20 | $115.38 | $113.84 | 1,243,652 |
| 2021-09-02 | $117.35 | $117.72 | $116.70 | $116.96 | $115.11 | 1,331,589 |
| 2021-09-01 | $118.63 | $118.75 | $116.66 | $117.53 | $115.67 | 1,512,110 |
| 2021-08-31 | $118.30 | $118.68 | $117.53 | $118.40 | $116.53 | 1,960,380 |
| 2021-08-30 | $119.22 | $119.67 | $117.82 | $118.48 | $116.61 | 1,306,134 |
| 2021-08-27 | $119.20 | $120.26 | $118.20 | $118.89 | $117.01 | 2,130,731 |
| 2021-08-26 | $122.76 | $122.87 | $118.41 | $119.25 | $117.36 | 2,400,346 |
| 2021-08-25 | $123.45 | $124.38 | $122.10 | $123.98 | $122.02 | 1,683,137 |
| 2021-08-24 | $124.95 | $125.63 | $123.47 | $123.79 | $121.83 | 2,393,669 |
| 2021-08-23 | $123.77 | $125.72 | $123.39 | $124.45 | $122.48 | 1,728,634 |
| 2021-08-20 | $121.88 | $123.57 | $118.92 | $123.12 | $121.17 | 4,915,040 |
| 2021-08-19 | $123.04 | $126.86 | $122.49 | $126.58 | $124.58 | 2,594,023 |
| 2021-08-18 | $120.84 | $125.69 | $119.86 | $124.05 | $122.09 | 2,527,031 |
| 2021-08-17 | $123.63 | $124.05 | $120.11 | $120.76 | $118.85 | 1,839,489 |
| 2021-08-16 | $124.64 | $124.91 | $122.71 | $124.80 | $122.83 | 1,133,589 |
| 2021-08-13 | $125.45 | $125.71 | $124.23 | $124.66 | $122.69 | 1,308,688 |
| 2021-08-12 | $127.02 | $127.34 | $124.51 | $125.43 | $123.45 | 1,076,153 |
| 2021-08-11 | $126.18 | $127.33 | $125.40 | $127.25 | $125.24 | 1,436,326 |
| 2021-08-10 | $121.80 | $126.40 | $121.38 | $125.74 | $123.75 | 1,635,387 |
| 2021-08-09 | $122.53 | $122.80 | $120.72 | $121.46 | $119.54 | 1,080,263 |
| 2021-08-06 | $121.01 | $123.17 | $120.86 | $123.09 | $121.14 | 1,414,036 |
| 2021-08-05 | $119.59 | $121.33 | $119.17 | $120.67 | $118.76 | 1,305,549 |
| 2021-08-04 | $121.66 | $121.78 | $118.62 | $118.70 | $116.82 | 1,464,837 |
| 2021-08-03 | $121.62 | $122.07 | $119.11 | $122.00 | $120.07 | 1,157,766 |
| 2021-08-02 | $123.36 | $123.66 | $120.72 | $121.01 | $119.10 | 906,818 |
| 2021-07-30 | $122.05 | $125.33 | $121.67 | $122.69 | $120.75 | 1,197,767 |
| 2021-07-29 | $121.35 | $123.96 | $121.35 | $122.58 | $120.64 | 1,161,870 |
| 2021-07-28 | $121.60 | $122.54 | $120.76 | $121.18 | $119.26 | 1,123,090 |
| 2021-07-27 | $122.35 | $123.26 | $120.87 | $121.63 | $119.71 | 2,150,453 |
| 2021-07-26 | $121.53 | $122.45 | $120.53 | $122.39 | $120.45 | 1,195,764 |
| 2021-07-23 | $122.05 | $122.62 | $120.98 | $121.68 | $119.75 | 962,107 |
| 2021-07-22 | $121.71 | $121.74 | $120.35 | $121.20 | $119.28 | 1,025,603 |
| 2021-07-21 | $118.96 | $121.87 | $118.96 | $121.65 | $119.73 | 1,830,510 |
| 2021-07-20 | $115.64 | $119.33 | $114.49 | $118.59 | $116.71 | 1,984,572 |
| 2021-07-19 | $117.58 | $117.86 | $114.39 | $115.54 | $113.71 | 2,106,407 |
| 2021-07-16 | $124.08 | $124.53 | $119.30 | $119.49 | $117.60 | 2,197,722 |
| 2021-07-15 | $123.32 | $124.25 | $122.69 | $123.70 | $121.74 | 1,486,341 |
| 2021-07-14 | $123.42 | $125.51 | $123.25 | $124.89 | $122.91 | 1,290,481 |
| 2021-07-13 | $123.96 | $124.30 | $122.47 | $122.67 | $120.73 | 1,177,209 |
| 2021-07-12 | $123.93 | $124.63 | $123.24 | $124.10 | $122.14 | 1,079,158 |
| 2021-07-09 | $122.61 | $124.82 | $122.61 | $124.77 | $122.80 | 1,412,775 |
| 2021-07-08 | $123.31 | $123.31 | $120.16 | $121.67 | $119.75 | 1,643,303 |
| 2021-07-07 | $127.05 | $127.58 | $123.54 | $124.09 | $122.13 | 1,581,564 |
| 2021-07-06 | $126.63 | $126.76 | $124.61 | $126.52 | $124.52 | 2,446,240 |
| 2021-07-02 | $125.13 | $126.52 | $124.82 | $126.25 | $124.25 | 1,220,379 |
| 2021-07-01 | $124.00 | $125.36 | $124.00 | $124.99 | $123.01 | 1,499,341 |
| 2021-06-30 | $122.45 | $124.43 | $122.06 | $124.00 | $122.04 | 1,792,485 |
| 2021-06-29 | $122.20 | $122.84 | $121.79 | $122.16 | $120.23 | 1,249,887 |
| 2021-06-28 | $123.46 | $123.46 | $121.09 | $121.78 | $119.85 | 1,271,051 |
| 2021-06-25 | $124.09 | $125.05 | $123.07 | $123.57 | $121.62 | 3,143,685 |
| 2021-06-24 | $122.01 | $123.43 | $121.51 | $123.17 | $121.22 | 1,652,611 |
| 2021-06-23 | $120.00 | $121.56 | $119.65 | $120.88 | $118.97 | 1,291,490 |
| 2021-06-22 | $119.29 | $120.89 | $118.54 | $120.40 | $118.50 | 1,571,492 |
| 2021-06-21 | $115.98 | $119.49 | $115.98 | $119.41 | $117.52 | 2,264,453 |
| 2021-06-18 | $116.72 | $117.11 | $114.56 | $115.26 | $113.44 | 4,148,484 |
| 2021-06-17 | $119.06 | $119.31 | $116.59 | $118.23 | $116.36 | 3,734,439 |
| 2021-06-16 | $119.12 | $119.58 | $117.69 | $118.98 | $117.10 | 2,414,521 |
| 2021-06-15 | $119.38 | $119.82 | $117.83 | $118.73 | $116.85 | 2,117,948 |
| 2021-06-14 | $120.17 | $121.05 | $118.34 | $119.22 | $117.33 | 1,856,201 |
| 2021-06-11 | $119.15 | $120.09 | $118.27 | $120.08 | $118.18 | 3,456,387 |
| 2021-06-10 | $119.47 | $120.08 | $117.43 | $117.97 | $116.10 | 4,707,551 |
| 2021-06-09 | $120.88 | $120.92 | $119.26 | $120.09 | $118.19 | 1,735,564 |
| 2021-06-08 | $120.37 | $121.10 | $119.72 | $120.27 | $118.37 | 1,798,973 |
| 2021-06-07 | $119.06 | $119.72 | $118.09 | $119.22 | $117.33 | 2,078,613 |
| 2021-06-04 | $120.43 | $120.75 | $118.17 | $119.47 | $117.30 | 2,069,328 |
| 2021-06-03 | $119.99 | $120.87 | $117.83 | $119.48 | $117.31 | 2,381,602 |
| 2021-06-02 | $122.79 | $123.10 | $120.64 | $120.99 | $118.79 | 2,091,485 |
| 2021-06-01 | $126.03 | $127.13 | $122.47 | $122.97 | $120.74 | 1,982,635 |
| 2021-05-28 | $126.96 | $127.19 | $124.74 | $126.39 | $124.09 | 2,044,946 |
| 2021-05-27 | $126.04 | $126.28 | $124.02 | $125.66 | $123.38 | 4,549,613 |
| 2021-05-26 | $124.30 | $126.24 | $124.01 | $126.14 | $123.85 | 1,915,732 |
| 2021-05-25 | $124.54 | $124.54 | $122.27 | $123.87 | $121.62 | 2,676,028 |
| 2021-05-24 | $123.90 | $124.59 | $122.99 | $123.51 | $121.27 | 2,493,538 |
| 2021-05-21 | $124.74 | $125.72 | $121.79 | $123.25 | $121.01 | 3,685,112 |
| 2021-05-20 | $124.63 | $125.92 | $121.62 | $122.48 | $120.25 | 3,755,889 |
| 2021-05-19 | $123.12 | $125.52 | $120.49 | $125.14 | $122.87 | 3,946,359 |
| 2021-05-18 | $128.59 | $129.14 | $124.17 | $124.81 | $122.54 | 3,589,697 |
| 2021-05-17 | $129.15 | $129.75 | $127.55 | $128.42 | $126.09 | 2,486,137 |
| 2021-05-14 | $126.66 | $131.23 | $126.30 | $130.50 | $128.13 | 1,493,595 |
| 2021-05-13 | $124.88 | $127.18 | $124.00 | $125.74 | $123.46 | 1,295,777 |
| 2021-05-12 | $127.73 | $128.43 | $123.51 | $124.09 | $121.84 | 1,970,316 |
| 2021-05-11 | $130.18 | $130.18 | $126.34 | $129.12 | $126.77 | 1,415,935 |
| 2021-05-10 | $133.60 | $134.22 | $130.87 | $130.96 | $128.58 | 1,227,687 |
| 2021-05-07 | $128.56 | $133.32 | $128.37 | $132.96 | $130.54 | 1,438,130 |
| 2021-05-06 | $129.25 | $129.80 | $127.71 | $129.06 | $126.72 | 1,643,544 |
| 2021-05-05 | $132.20 | $132.98 | $128.36 | $128.72 | $126.38 | 2,196,591 |
| 2021-05-04 | $131.15 | $132.05 | $129.99 | $131.99 | $129.59 | 1,833,930 |
| 2021-05-03 | $131.31 | $133.17 | $130.92 | $132.13 | $129.73 | 1,182,285 |
| 2021-04-30 | $131.41 | $132.80 | $130.13 | $130.94 | $128.56 | 1,253,140 |
| 2021-04-29 | $129.06 | $131.27 | $128.82 | $131.18 | $128.80 | 1,220,909 |
| 2021-04-28 | $128.56 | $129.59 | $128.01 | $128.52 | $126.19 | 1,040,425 |
| 2021-04-27 | $127.17 | $129.72 | $126.87 | $129.17 | $126.82 | 1,523,844 |
| 2021-04-26 | $128.60 | $129.03 | $126.45 | $127.19 | $124.88 | 1,107,869 |
| 2021-04-23 | $127.95 | $129.45 | $127.13 | $128.82 | $126.48 | 966,719 |
| 2021-04-22 | $127.38 | $129.48 | $127.14 | $127.84 | $125.52 | 1,144,766 |
| 2021-04-21 | $125.15 | $127.77 | $124.50 | $127.37 | $125.06 | 1,242,414 |
| 2021-04-20 | $126.73 | $126.73 | $123.64 | $124.96 | $122.69 | 1,723,300 |
| 2021-04-19 | $129.50 | $130.00 | $127.21 | $127.49 | $125.17 | 1,309,498 |
| 2021-04-16 | $129.51 | $130.08 | $129.22 | $129.91 | $127.55 | 1,676,077 |
| 2021-04-15 | $128.16 | $129.64 | $127.84 | $129.07 | $126.73 | 1,885,860 |
| 2021-04-14 | $126.70 | $127.63 | $125.87 | $126.87 | $124.57 | 2,262,934 |
| 2021-04-13 | $127.98 | $127.98 | $124.80 | $126.39 | $124.09 | 1,507,960 |
| 2021-04-12 | $128.19 | $128.48 | $126.63 | $128.00 | $125.67 | 1,258,391 |
| 2021-04-09 | $127.24 | $128.57 | $126.17 | $128.22 | $125.89 | 1,214,872 |
| 2021-04-08 | $124.14 | $127.64 | $122.58 | $127.45 | $125.13 | 2,335,483 |
| 2021-04-07 | $123.33 | $124.36 | $122.53 | $123.41 | $121.17 | 1,746,967 |
| 2021-04-06 | $122.73 | $124.24 | $122.20 | $123.50 | $121.26 | 1,553,060 |
| 2021-04-05 | $121.85 | $123.08 | $120.48 | $122.98 | $120.75 | 1,265,179 |
| 2021-04-01 | $121.35 | $121.65 | $119.50 | $120.51 | $118.32 | 1,370,938 |
| 2021-03-31 | $119.91 | $122.56 | $119.52 | $119.91 | $117.73 | 1,675,402 |
| 2021-03-30 | $118.90 | $121.66 | $118.80 | $120.38 | $118.19 | 1,337,975 |
| 2021-03-29 | $121.66 | $123.13 | $118.36 | $120.03 | $117.85 | 1,484,247 |
| 2021-03-26 | $119.52 | $122.49 | $119.16 | $122.36 | $120.14 | 2,006,983 |
| 2021-03-25 | $113.68 | $119.47 | $113.68 | $118.99 | $116.83 | 1,771,280 |
| 2021-03-24 | $116.76 | $119.26 | $115.40 | $115.48 | $113.38 | 2,022,725 |
| 2021-03-23 | $122.00 | $122.00 | $115.59 | $116.68 | $114.56 | 2,072,893 |
| 2021-03-22 | $122.29 | $122.49 | $118.82 | $120.66 | $118.47 | 1,778,515 |
| 2021-03-19 | $119.89 | $122.68 | $119.32 | $121.31 | $119.11 | 7,687,547 |
| 2021-03-18 | $123.08 | $125.23 | $122.22 | $123.17 | $120.93 | 2,208,824 |
| 2021-03-17 | $122.83 | $124.43 | $122.26 | $123.68 | $121.43 | 1,786,127 |
| 2021-03-16 | $124.20 | $124.20 | $121.64 | $123.39 | $121.15 | 1,974,599 |
| 2021-03-15 | $122.62 | $126.12 | $122.28 | $125.27 | $122.99 | 2,647,075 |
| 2021-03-12 | $121.26 | $122.90 | $120.25 | $122.62 | $120.12 | 2,971,697 |
| 2021-03-11 | $121.93 | $123.69 | $120.70 | $120.87 | $118.40 | 2,424,957 |
| 2021-03-10 | $125.34 | $126.21 | $121.38 | $121.57 | $119.09 | 3,805,940 |
| 2021-03-09 | $122.12 | $127.08 | $121.17 | $124.98 | $122.43 | 4,694,269 |
| 2021-03-08 | $114.66 | $121.01 | $113.42 | $120.37 | $117.91 | 3,749,567 |
| 2021-03-05 | $113.79 | $113.95 | $109.56 | $113.13 | $110.82 | 3,789,548 |
| 2021-03-04 | $110.73 | $112.34 | $108.51 | $112.02 | $109.74 | 4,429,292 |
| 2021-03-03 | $114.00 | $116.51 | $110.84 | $111.05 | $108.79 | 6,375,180 |
| 2021-03-02 | $120.60 | $121.00 | $116.37 | $117.64 | $115.24 | 2,258,788 |
| 2021-03-01 | $118.25 | $121.79 | $117.81 | $120.57 | $118.11 | 2,038,425 |
| 2021-02-26 | $119.94 | $119.99 | $115.93 | $116.64 | $114.26 | 1,786,081 |
| 2021-02-25 | $123.85 | $123.85 | $118.61 | $118.77 | $116.35 | 2,213,088 |
| 2021-02-24 | $119.15 | $123.90 | $119.05 | $123.61 | $121.09 | 1,955,260 |
| 2021-02-23 | $121.55 | $123.00 | $119.15 | $120.26 | $117.81 | 2,840,952 |
| 2021-02-22 | $118.02 | $121.74 | $118.02 | $121.50 | $119.02 | 1,562,779 |
| 2021-02-19 | $120.29 | $120.88 | $118.67 | $118.95 | $116.52 | 1,755,480 |
| 2021-02-18 | $118.31 | $120.90 | $117.68 | $120.21 | $117.76 | 1,838,933 |
| 2021-02-17 | $119.34 | $119.94 | $118.17 | $119.47 | $117.03 | 1,223,204 |
| 2021-02-16 | $119.16 | $120.44 | $118.03 | $119.93 | $117.48 | 1,102,804 |
| 2021-02-12 | $120.94 | $122.06 | $118.54 | $119.09 | $116.66 | 890,703 |
| 2021-02-11 | $120.96 | $123.42 | $120.51 | $121.88 | $119.39 | 1,559,339 |
| 2021-02-10 | $120.61 | $120.84 | $119.69 | $120.28 | $117.83 | 1,200,696 |
| 2021-02-09 | $120.60 | $120.79 | $119.64 | $120.05 | $117.60 | 1,101,843 |
| 2021-02-08 | $118.96 | $120.72 | $117.86 | $120.66 | $118.20 | 1,441,393 |
| 2021-02-05 | $120.20 | $120.64 | $117.82 | $118.72 | $116.30 | 1,389,041 |
| 2021-02-04 | $118.06 | $120.45 | $117.59 | $118.75 | $116.33 | 1,693,624 |
| 2021-02-03 | $116.31 | $118.92 | $116.00 | $117.69 | $115.29 | 2,184,193 |
| 2021-02-02 | $113.47 | $116.87 | $113.08 | $116.28 | $113.90 | 1,644,801 |
| 2021-02-01 | $112.64 | $113.14 | $111.28 | $112.41 | $110.12 | 1,412,059 |
| 2021-01-29 | $111.96 | $112.97 | $110.38 | $111.29 | $109.02 | 2,381,795 |
| 2021-01-28 | $110.06 | $116.15 | $109.35 | $113.79 | $111.47 | 2,445,893 |
| 2021-01-27 | $109.58 | $111.10 | $107.22 | $107.89 | $105.69 | 2,699,443 |
| 2021-01-26 | $113.48 | $114.47 | $111.22 | $111.66 | $109.38 | 1,214,527 |
| 2021-01-25 | $112.58 | $114.02 | $111.10 | $113.54 | $111.22 | 1,708,011 |
| 2021-01-22 | $114.95 | $115.45 | $112.45 | $113.33 | $111.02 | 1,583,624 |
| 2021-01-21 | $115.29 | $116.53 | $114.37 | $115.39 | $113.04 | 1,010,050 |
| 2021-01-20 | $114.18 | $116.91 | $113.85 | $115.06 | $112.71 | 2,413,972 |
| 2021-01-19 | $117.02 | $117.81 | $113.34 | $113.98 | $111.66 | 2,300,189 |
| 2021-01-15 | $115.49 | $117.37 | $114.19 | $116.97 | $114.58 | 1,425,747 |
| 2021-01-14 | $119.41 | $119.77 | $116.02 | $117.07 | $114.68 | 2,574,366 |
| 2021-01-13 | $119.76 | $120.99 | $118.55 | $119.16 | $116.73 | 1,300,610 |
| 2021-01-12 | $120.06 | $122.43 | $119.80 | $121.16 | $118.69 | 1,579,600 |
| 2021-01-11 | $121.32 | $122.09 | $120.40 | $120.87 | $118.40 | 1,856,157 |
| 2021-01-08 | $121.96 | $123.80 | $121.20 | $122.41 | $119.91 | 1,755,117 |
| 2021-01-07 | $121.40 | $123.03 | $121.04 | $122.02 | $119.53 | 1,463,847 |
| 2021-01-06 | $115.90 | $123.14 | $115.90 | $122.29 | $119.80 | 1,578,268 |
| 2021-01-05 | $117.04 | $117.95 | $115.98 | $117.17 | $114.78 | 1,994,167 |
| 2021-01-04 | $122.54 | $123.24 | $116.48 | $117.07 | $114.68 | 2,315,582 |
| 2020-12-31 | $122.45 | $123.44 | $121.71 | $122.81 | $120.31 | 849,182 |
| 2020-12-30 | $121.47 | $123.32 | $121.36 | $122.49 | $119.99 | 786,802 |
| 2020-12-29 | $122.59 | $123.40 | $121.26 | $121.46 | $118.98 | 1,054,212 |
| 2020-12-28 | $119.46 | $123.00 | $118.59 | $122.62 | $120.12 | 1,591,592 |
| 2020-12-24 | $118.29 | $118.29 | $116.84 | $118.02 | $115.61 | 608,724 |
| 2020-12-23 | $117.22 | $118.92 | $117.22 | $118.14 | $115.73 | 961,826 |
| 2020-12-22 | $116.38 | $117.62 | $115.52 | $116.74 | $114.36 | 1,640,399 |
| 2020-12-21 | $114.16 | $117.91 | $113.98 | $116.79 | $114.41 | 1,906,324 |
| 2020-12-18 | $116.71 | $118.43 | $116.23 | $117.66 | $115.26 | 6,003,960 |
| 2020-12-17 | $114.27 | $116.87 | $113.38 | $116.69 | $114.31 | 1,477,964 |
| 2020-12-16 | $112.88 | $115.35 | $112.60 | $113.43 | $111.12 | 1,081,272 |
| 2020-12-15 | $111.66 | $113.49 | $110.25 | $113.09 | $110.78 | 1,364,803 |
| 2020-12-14 | $113.98 | $114.32 | $110.49 | $110.55 | $108.30 | 1,816,599 |
| 2020-12-11 | $112.06 | $112.95 | $110.46 | $112.82 | $110.52 | 1,636,342 |
| 2020-12-10 | $112.98 | $114.25 | $112.18 | $113.32 | $111.01 | 1,312,266 |
| 2020-12-09 | $113.63 | $114.69 | $112.45 | $113.80 | $111.48 | 1,381,810 |
| 2020-12-08 | $112.51 | $113.68 | $111.63 | $113.47 | $111.16 | 1,523,663 |
| 2020-12-07 | $114.44 | $114.95 | $113.06 | $113.60 | $111.28 | 1,382,373 |
| 2020-12-04 | $113.51 | $115.32 | $113.21 | $115.24 | $112.89 | 1,362,745 |
| 2020-12-03 | $111.24 | $113.45 | $110.94 | $113.06 | $110.75 | 1,526,053 |
| 2020-12-02 | $110.07 | $111.81 | $109.83 | $111.58 | $109.30 | 1,072,164 |
| 2020-12-01 | $108.63 | $112.00 | $108.00 | $111.54 | $109.27 | 2,154,394 |
| 2020-11-30 | $108.44 | $108.44 | $106.65 | $107.52 | $105.33 | 5,951,316 |
| 2020-11-27 | $111.80 | $111.92 | $108.69 | $109.54 | $107.31 | 827,627 |
| 2020-11-25 | $112.04 | $112.23 | $109.30 | $110.92 | $108.66 | 2,301,346 |
| 2020-11-24 | $109.95 | $113.54 | $109.39 | $113.41 | $111.10 | 2,859,603 |
| 2020-11-23 | $110.22 | $110.39 | $106.37 | $108.18 | $105.97 | 3,852,608 |
| 2020-11-20 | $114.99 | $115.00 | $108.80 | $108.99 | $106.77 | 5,032,141 |
| 2020-11-19 | $109.75 | $111.69 | $108.79 | $110.20 | $107.95 | 3,665,930 |
| 2020-11-18 | $110.47 | $115.64 | $110.45 | $111.30 | $109.03 | 3,831,383 |
| 2020-11-17 | $108.80 | $111.35 | $107.18 | $110.46 | $108.21 | 2,260,288 |
| 2020-11-16 | $109.70 | $110.97 | $106.48 | $110.84 | $108.58 | 2,428,118 |
| 2020-11-13 | $106.20 | $108.49 | $105.24 | $108.13 | $105.92 | 2,586,143 |
| 2020-11-12 | $103.76 | $105.46 | $102.55 | $104.61 | $102.48 | 2,417,589 |
| 2020-11-11 | $108.98 | $109.22 | $103.29 | $104.18 | $102.06 | 2,482,209 |
| 2020-11-10 | $107.52 | $109.89 | $106.26 | $109.42 | $107.19 | 3,511,813 |
| 2020-11-09 | $104.84 | $117.77 | $104.23 | $107.82 | $105.62 | 6,490,424 |
| 2020-11-06 | $95.16 | $95.16 | $92.58 | $93.30 | $91.40 | 1,728,083 |
| 2020-11-05 | $93.53 | $95.40 | $92.52 | $94.94 | $93.00 | 1,841,766 |
| 2020-11-04 | $92.33 | $94.43 | $91.17 | $92.20 | $90.32 | 1,980,410 |
| 2020-11-03 | $88.95 | $92.30 | $88.95 | $91.64 | $89.77 | 1,824,210 |
| 2020-11-02 | $86.90 | $88.79 | $86.43 | $88.59 | $86.78 | 2,879,704 |
| 2020-10-30 | $86.03 | $86.85 | $84.68 | $85.17 | $83.43 | 2,634,770 |
| 2020-10-29 | $85.33 | $87.72 | $84.72 | $86.99 | $85.22 | 1,803,075 |
| 2020-10-28 | $89.62 | $90.08 | $85.19 | $85.28 | $83.54 | 3,082,083 |
| 2020-10-27 | $91.74 | $92.48 | $90.88 | $91.45 | $89.58 | 1,280,394 |
| 2020-10-26 | $94.10 | $94.64 | $90.38 | $91.64 | $89.77 | 2,339,874 |
| 2020-10-23 | $94.51 | $95.46 | $92.59 | $95.43 | $93.48 | 1,778,370 |
| 2020-10-22 | $92.06 | $94.12 | $91.76 | $93.16 | $91.26 | 1,917,954 |
| 2020-10-21 | $92.04 | $92.86 | $90.80 | $92.17 | $90.29 | 1,624,347 |
| 2020-10-20 | $91.96 | $93.22 | $90.81 | $92.18 | $90.30 | 3,316,570 |
| 2020-10-19 | $95.26 | $95.66 | $90.50 | $90.96 | $89.10 | 2,791,210 |
| 2020-10-16 | $95.91 | $96.79 | $95.00 | $95.12 | $93.18 | 1,666,779 |
| 2020-10-15 | $95.37 | $96.94 | $94.88 | $96.19 | $94.23 | 1,434,215 |
| 2020-10-14 | $97.61 | $98.92 | $96.12 | $96.29 | $94.33 | 1,105,935 |
| 2020-10-13 | $99.33 | $99.77 | $97.51 | $97.64 | $95.65 | 1,359,550 |
| 2020-10-12 | $98.92 | $99.86 | $98.07 | $98.64 | $96.63 | 1,690,698 |
| 2020-10-09 | $99.35 | $99.66 | $97.62 | $98.41 | $96.40 | 1,517,217 |
| 2020-10-08 | $97.27 | $98.03 | $96.20 | $97.86 | $95.86 | 904,891 |
| 2020-10-07 | $95.92 | $97.65 | $95.54 | $97.14 | $95.16 | 1,123,698 |
| 2020-10-06 | $97.41 | $97.50 | $94.22 | $94.64 | $92.71 | 1,428,136 |
| 2020-10-05 | $96.61 | $97.30 | $95.91 | $97.08 | $95.10 | 1,086,021 |
| 2020-10-02 | $93.00 | $96.72 | $92.23 | $96.22 | $94.26 | 1,923,480 |
| 2020-10-01 | $94.11 | $96.27 | $93.95 | $94.83 | $92.90 | 1,460,235 |
| 2020-09-30 | $91.55 | $94.63 | $91.12 | $93.32 | $91.42 | 2,045,684 |
| 2020-09-29 | $91.85 | $92.14 | $90.20 | $91.03 | $89.17 | 1,711,788 |
| 2020-09-28 | $89.79 | $92.67 | $88.82 | $92.26 | $90.38 | 1,499,350 |
| 2020-09-25 | $86.45 | $88.19 | $85.37 | $87.93 | $86.14 | 1,624,481 |
| 2020-09-24 | $86.87 | $88.10 | $85.12 | $86.68 | $84.91 | 2,016,605 |
| 2020-09-23 | $91.00 | $92.45 | $87.50 | $87.74 | $85.95 | 2,241,676 |
| 2020-09-22 | $90.71 | $91.37 | $89.39 | $90.62 | $88.77 | 1,427,055 |
| 2020-09-21 | $90.95 | $91.24 | $87.63 | $90.42 | $88.58 | 2,466,759 |
| 2020-09-18 | $93.89 | $94.45 | $91.20 | $92.27 | $90.39 | 2,357,349 |
| 2020-09-17 | $94.01 | $94.92 | $92.22 | $93.88 | $91.97 | 1,463,668 |
| 2020-09-16 | $94.93 | $97.85 | $94.18 | $96.02 | $94.06 | 1,909,514 |
| 2020-09-15 | $94.21 | $94.50 | $92.79 | $93.92 | $92.00 | 1,795,635 |
| 2020-09-14 | $91.22 | $94.06 | $90.96 | $93.77 | $91.86 | 1,708,385 |
| 2020-09-11 | $91.16 | $91.38 | $89.13 | $90.22 | $88.38 | 2,264,829 |
| 2020-09-10 | $93.31 | $94.59 | $90.38 | $90.71 | $88.86 | 1,858,527 |
| 2020-09-09 | $93.50 | $94.27 | $92.55 | $93.47 | $91.56 | 1,895,308 |
| 2020-09-08 | $92.24 | $95.28 | $91.69 | $93.59 | $91.68 | 2,803,558 |
| 2020-09-04 | $94.31 | $94.99 | $92.72 | $93.32 | $91.42 | 1,776,585 |
| 2020-09-03 | $95.13 | $95.64 | $92.98 | $93.79 | $91.88 | 2,332,106 |
| 2020-09-02 | $92.19 | $94.99 | $92.09 | $94.56 | $92.63 | 2,180,956 |
| 2020-09-01 | $91.01 | $91.71 | $89.53 | $91.27 | $89.41 | 2,416,124 |
| 2020-08-31 | $93.00 | $93.48 | $91.03 | $91.08 | $89.22 | 2,057,938 |
| 2020-08-28 | $91.20 | $93.93 | $90.88 | $93.83 | $91.92 | 1,781,673 |
| 2020-08-27 | $90.70 | $92.02 | $90.25 | $90.86 | $89.01 | 1,958,307 |
| 2020-08-26 | $91.13 | $91.56 | $89.73 | $89.86 | $88.03 | 1,679,641 |
| 2020-08-25 | $89.79 | $92.38 | $89.70 | $91.25 | $89.39 | 2,534,117 |
| 2020-08-24 | $87.01 | $89.32 | $86.71 | $89.31 | $87.49 | 2,982,331 |
| 2020-08-21 | $87.60 | $89.78 | $86.37 | $87.22 | $85.44 | 4,292,873 |
| 2020-08-20 | $88.88 | $89.71 | $87.23 | $87.46 | $85.68 | 3,703,249 |
| 2020-08-19 | $90.50 | $91.20 | $88.57 | $90.26 | $88.42 | 4,579,120 |
| 2020-08-18 | $96.78 | $96.97 | $93.28 | $94.30 | $92.38 | 2,933,922 |
| 2020-08-17 | $96.12 | $97.56 | $95.12 | $97.13 | $95.15 | 3,091,695 |
| 2020-08-14 | $93.20 | $94.76 | $92.63 | $94.06 | $92.14 | 1,838,853 |
| 2020-08-13 | $93.95 | $93.96 | $93.02 | $93.07 | $91.17 | 1,583,508 |
| 2020-08-12 | $93.62 | $94.46 | $92.35 | $94.07 | $92.15 | 1,780,889 |
| 2020-08-11 | $93.47 | $94.98 | $92.38 | $93.60 | $91.69 | 1,846,381 |
| 2020-08-10 | $90.00 | $93.24 | $89.81 | $92.51 | $90.62 | 2,557,810 |
| 2020-08-07 | $86.95 | $89.44 | $86.37 | $89.44 | $87.62 | 3,321,353 |
| 2020-08-06 | $88.85 | $88.85 | $86.86 | $86.97 | $85.20 | 3,282,077 |
| 2020-08-05 | $88.84 | $89.60 | $88.23 | $88.68 | $86.87 | 1,894,353 |
| 2020-08-04 | $87.83 | $88.79 | $87.20 | $88.38 | $86.58 | 2,043,706 |
| 2020-08-03 | $89.20 | $89.71 | $87.40 | $87.88 | $86.09 | 2,784,179 |
| 2020-07-31 | $88.62 | $89.78 | $87.93 | $89.67 | $87.84 | 3,166,303 |
| 2020-07-30 | $87.63 | $89.30 | $87.06 | $88.95 | $87.14 | 2,524,021 |
| 2020-07-29 | $86.15 | $88.96 | $86.00 | $88.43 | $86.63 | 2,371,575 |
| 2020-07-28 | $84.94 | $86.54 | $84.76 | $85.88 | $84.13 | 1,814,829 |
| 2020-07-27 | $85.92 | $86.25 | $84.12 | $85.12 | $83.38 | 2,380,717 |
| 2020-07-24 | $87.67 | $88.10 | $85.95 | $86.16 | $84.40 | 2,167,670 |
| 2020-07-23 | $88.54 | $88.78 | $86.85 | $87.74 | $85.95 | 2,890,477 |
| 2020-07-22 | $86.35 | $88.81 | $85.62 | $88.78 | $86.97 | 2,587,788 |
| 2020-07-21 | $85.07 | $88.00 | $84.12 | $86.51 | $84.75 | 2,205,827 |
| 2020-07-20 | $85.58 | $86.08 | $83.51 | $84.79 | $83.06 | 3,039,492 |
| 2020-07-17 | $85.25 | $86.08 | $84.13 | $85.79 | $84.04 | 3,217,262 |
| 2020-07-16 | $83.01 | $84.94 | $82.40 | $84.56 | $82.84 | 3,207,144 |
| 2020-07-15 | $81.77 | $84.64 | $81.63 | $83.66 | $81.95 | 5,743,713 |
| 2020-07-14 | $83.98 | $83.98 | $79.65 | $80.17 | $78.53 | 7,567,697 |
| 2020-07-13 | $86.97 | $87.78 | $84.45 | $84.82 | $83.09 | 3,584,906 |
| 2020-07-10 | $84.85 | $87.75 | $84.49 | $86.79 | $85.02 | 2,767,184 |
| 2020-07-09 | $85.74 | $86.22 | $83.25 | $84.72 | $82.99 | 2,700,835 |
| 2020-07-08 | $86.21 | $87.05 | $84.81 | $86.02 | $84.27 | 2,351,304 |
| 2020-07-07 | $89.20 | $89.20 | $86.17 | $86.38 | $84.62 | 2,300,823 |
| 2020-07-06 | $89.76 | $91.06 | $89.54 | $90.14 | $88.30 | 1,907,452 |
| 2020-07-02 | $88.74 | $91.12 | $88.31 | $88.58 | $86.77 | 3,516,252 |
| 2020-07-01 | $85.29 | $88.60 | $85.22 | $87.19 | $85.41 | 3,704,213 |
| 2020-06-30 | $85.01 | $85.74 | $83.78 | $85.24 | $83.50 | 5,775,182 |
| 2020-06-29 | $83.93 | $85.52 | $81.61 | $85.24 | $83.50 | 2,846,218 |
| 2020-06-26 | $83.75 | $86.69 | $83.59 | $83.75 | $82.04 | 5,235,954 |
| 2020-06-25 | $86.77 | $86.94 | $82.49 | $84.27 | $82.55 | 4,748,623 |
| 2020-06-24 | $89.80 | $90.36 | $86.44 | $87.05 | $85.27 | 3,119,111 |
| 2020-06-23 | $92.01 | $93.16 | $91.32 | $91.46 | $89.59 | 3,748,956 |
| 2020-06-22 | $92.67 | $92.89 | $90.22 | $90.68 | $88.83 | 2,839,389 |
| 2020-06-19 | $95.14 | $95.15 | $91.65 | $93.31 | $91.41 | 6,526,330 |
| 2020-06-18 | $95.04 | $96.38 | $91.98 | $92.38 | $90.50 | 3,357,284 |
| 2020-06-17 | $97.74 | $98.13 | $96.57 | $96.68 | $94.71 | 3,317,181 |
| 2020-06-16 | $97.09 | $98.05 | $95.27 | $97.62 | $95.63 | 4,166,004 |
| 2020-06-15 | $89.14 | $91.49 | $87.86 | $91.33 | $89.47 | 3,879,425 |
| 2020-06-12 | $96.42 | $96.79 | $89.79 | $92.48 | $90.59 | 2,932,959 |
| 2020-06-11 | $96.68 | $96.84 | $93.21 | $94.37 | $92.45 | 3,797,013 |
| 2020-06-10 | $101.69 | $101.82 | $98.65 | $100.04 | $98.00 | 3,299,401 |
| 2020-06-09 | $102.10 | $102.91 | $100.67 | $101.59 | $99.52 | 2,679,093 |
| 2020-06-08 | $102.55 | $104.05 | $101.39 | $102.76 | $100.66 | 3,617,049 |
| 2020-06-05 | $102.30 | $104.93 | $101.30 | $102.48 | $100.39 | 2,570,783 |
| 2020-06-04 | $99.50 | $101.00 | $98.54 | $98.96 | $96.94 | 2,689,605 |
| 2020-06-03 | $99.92 | $100.72 | $98.82 | $100.14 | $98.10 | 2,303,335 |
| 2020-06-02 | $98.56 | $98.99 | $95.99 | $98.81 | $96.79 | 2,510,980 |
| 2020-06-01 | $97.08 | $99.11 | $96.49 | $97.20 | $95.22 | 2,254,006 |
| 2020-05-29 | $98.04 | $98.87 | $95.48 | $96.96 | $94.98 | 4,513,358 |
| 2020-05-28 | $96.56 | $100.60 | $94.73 | $98.27 | $96.27 | 4,287,429 |
| 2020-05-27 | $95.22 | $96.60 | $93.80 | $96.49 | $94.52 | 2,974,453 |
| 2020-05-26 | $96.73 | $97.17 | $94.22 | $94.60 | $92.67 | 4,445,078 |
| 2020-05-22 | $92.98 | $96.69 | $91.87 | $93.88 | $91.97 | 5,340,108 |
| 2020-05-21 | $94.50 | $99.40 | $93.50 | $96.87 | $94.89 | 4,987,406 |
| 2020-05-20 | $90.82 | $92.30 | $90.00 | $90.89 | $89.04 | 2,432,082 |
| 2020-05-19 | $90.54 | $91.61 | $87.94 | $89.89 | $88.06 | 3,319,762 |
| 2020-05-18 | $89.90 | $92.40 | $88.78 | $90.63 | $88.78 | 2,581,887 |
| 2020-05-15 | $83.73 | $86.00 | $82.34 | $85.31 | $83.57 | 3,067,730 |
| 2020-05-14 | $82.26 | $84.69 | $79.86 | $84.52 | $82.80 | 2,171,095 |
| 2020-05-13 | $85.95 | $86.35 | $82.62 | $83.72 | $82.01 | 2,193,172 |
| 2020-05-12 | $90.85 | $91.22 | $86.12 | $86.62 | $84.85 | 2,301,585 |
| 2020-05-11 | $90.10 | $91.41 | $88.86 | $90.75 | $88.90 | 1,598,148 |
| 2020-05-08 | $91.10 | $91.60 | $90.46 | $91.46 | $89.59 | 1,479,998 |
| 2020-05-07 | $90.64 | $91.87 | $89.76 | $89.85 | $88.02 | 2,286,414 |
| 2020-05-06 | $89.33 | $90.29 | $88.39 | $88.86 | $87.05 | 1,938,465 |
| 2020-05-05 | $90.00 | $90.98 | $88.08 | $88.77 | $86.96 | 2,423,184 |
| 2020-05-04 | $87.19 | $88.80 | $85.70 | $88.39 | $86.59 | 1,864,336 |
| 2020-05-01 | $88.25 | $89.58 | $87.37 | $88.96 | $87.15 | 1,990,071 |
| 2020-04-30 | $95.43 | $96.08 | $91.05 | $91.36 | $89.50 | 3,058,056 |
| 2020-04-29 | $97.14 | $98.70 | $95.13 | $97.05 | $95.07 | 3,552,799 |
| 2020-04-28 | $94.05 | $101.08 | $92.16 | $92.54 | $90.65 | 4,800,132 |
| 2020-04-27 | $86.91 | $91.10 | $86.50 | $90.83 | $88.98 | 3,238,419 |
| 2020-04-24 | $83.01 | $86.30 | $82.61 | $85.49 | $83.75 | 2,213,955 |
| 2020-04-23 | $84.72 | $85.33 | $82.32 | $82.63 | $80.94 | 3,721,585 |
| 2020-04-22 | $85.07 | $85.98 | $81.94 | $83.87 | $82.16 | 3,265,862 |
| 2020-04-21 | $83.65 | $85.51 | $81.63 | $82.70 | $81.01 | 4,154,852 |
| 2020-04-20 | $90.48 | $90.48 | $86.46 | $86.51 | $84.75 | 3,565,677 |
| 2020-04-17 | $90.06 | $92.02 | $88.72 | $91.72 | $89.85 | 5,081,026 |
| 2020-04-16 | $88.55 | $88.82 | $86.37 | $87.19 | $85.41 | 2,610,677 |
| 2020-04-15 | $86.58 | $89.35 | $86.20 | $88.56 | $86.75 | 2,383,547 |
| 2020-04-14 | $88.51 | $91.36 | $88.34 | $90.97 | $89.11 | 3,034,483 |
| 2020-04-13 | $89.02 | $89.02 | $85.10 | $87.00 | $85.23 | 2,192,341 |
| 2020-04-09 | $90.38 | $92.64 | $87.89 | $88.74 | $86.93 | 2,693,982 |
| 2020-04-08 | $85.75 | $91.86 | $84.70 | $89.05 | $87.23 | 3,023,933 |
| 2020-04-07 | $93.66 | $95.97 | $84.47 | $84.81 | $83.08 | 5,867,292 |
| 2020-04-06 | $80.00 | $88.06 | $78.15 | $87.18 | $85.40 | 5,382,039 |
| 2020-04-03 | $78.58 | $79.23 | $74.17 | $74.75 | $73.23 | 3,534,685 |
| 2020-04-02 | $80.00 | $82.27 | $75.63 | $79.40 | $77.78 | 4,137,832 |
| 2020-04-01 | $82.30 | $85.37 | $79.89 | $81.09 | $79.44 | 4,468,968 |
| 2020-03-31 | $84.10 | $88.79 | $83.74 | $86.97 | $85.20 | 4,875,767 |
| 2020-03-30 | $82.59 | $85.50 | $80.58 | $84.87 | $83.14 | 3,237,503 |
| 2020-03-27 | $81.78 | $85.78 | $80.00 | $82.55 | $80.87 | 3,493,106 |
| 2020-03-26 | $82.34 | $86.83 | $81.31 | $85.60 | $83.85 | 5,436,631 |
| 2020-03-25 | $73.95 | $84.86 | $72.80 | $81.29 | $79.63 | 5,655,682 |
| 2020-03-24 | $67.82 | $71.80 | $66.07 | $71.58 | $70.12 | 8,351,476 |
| 2020-03-23 | $62.69 | $66.43 | $60.50 | $62.92 | $61.64 | 5,970,214 |
| 2020-03-20 | $65.43 | $70.00 | $63.85 | $63.90 | $62.60 | 10,008,897 |
| 2020-03-19 | $59.46 | $69.33 | $57.67 | $65.00 | $63.67 | 7,958,815 |
| 2020-03-18 | $65.30 | $65.95 | $56.30 | $59.97 | $58.75 | 8,148,075 |
| 2020-03-17 | $74.43 | $74.67 | $67.69 | $69.56 | $68.14 | 7,862,775 |
| 2020-03-16 | $84.34 | $84.34 | $73.19 | $73.93 | $72.42 | 4,883,698 |
| 2020-03-13 | $95.63 | $97.13 | $87.48 | $92.83 | $90.59 | 4,298,352 |
| 2020-03-12 | $92.67 | $96.46 | $91.03 | $91.35 | $89.14 | 5,273,933 |
| 2020-03-11 | $99.42 | $100.97 | $97.83 | $98.56 | $96.18 | 3,731,523 |
| 2020-03-10 | $97.16 | $101.92 | $95.78 | $101.85 | $99.39 | 3,921,190 |
| 2020-03-09 | $96.99 | $97.82 | $94.41 | $94.81 | $92.52 | 4,067,486 |
| 2020-03-06 | $97.59 | $103.42 | $97.34 | $102.51 | $100.03 | 3,940,181 |
| 2020-03-05 | $106.34 | $107.16 | $100.70 | $101.69 | $99.23 | 3,136,919 |
| 2020-03-04 | $109.38 | $110.50 | $105.81 | $109.56 | $106.91 | 4,938,746 |
| 2020-03-03 | $111.00 | $114.31 | $107.59 | $109.22 | $106.58 | 3,487,332 |
| 2020-03-02 | $109.22 | $112.00 | $105.95 | $111.98 | $109.27 | 3,138,075 |
| 2020-02-28 | $108.62 | $110.65 | $106.76 | $108.78 | $106.15 | 4,151,995 |
| 2020-02-27 | $117.80 | $119.02 | $111.85 | $111.94 | $109.24 | 2,738,935 |
| 2020-02-26 | $118.40 | $121.41 | $117.96 | $119.20 | $116.32 | 2,432,274 |
| 2020-02-25 | $121.99 | $122.21 | $116.56 | $116.75 | $113.93 | 2,295,761 |
| 2020-02-24 | $122.00 | $123.18 | $121.05 | $121.62 | $118.68 | 1,816,419 |
| 2020-02-21 | $123.26 | $123.87 | $122.12 | $123.24 | $120.26 | 1,316,430 |
| 2020-02-20 | $122.84 | $124.16 | $121.94 | $123.81 | $120.82 | 1,065,417 |
| 2020-02-19 | $122.96 | $123.63 | $122.57 | $122.94 | $119.97 | 1,061,151 |
| 2020-02-18 | $121.58 | $123.01 | $121.02 | $122.49 | $119.53 | 1,497,159 |
| 2020-02-14 | $120.91 | $121.97 | $120.68 | $121.78 | $118.84 | 1,307,722 |
| 2020-02-13 | $119.76 | $120.75 | $119.48 | $120.60 | $117.69 | 1,290,253 |
| 2020-02-12 | $120.48 | $120.60 | $119.67 | $120.06 | $117.16 | 1,388,782 |
| 2020-02-11 | $119.04 | $119.93 | $118.67 | $119.70 | $116.81 | 1,260,875 |
| 2020-02-10 | $116.89 | $118.40 | $116.71 | $118.26 | $115.40 | 1,373,643 |
| 2020-02-07 | $118.02 | $118.03 | $116.54 | $117.43 | $114.59 | 1,059,037 |
| 2020-02-06 | $119.34 | $119.65 | $118.14 | $118.19 | $115.33 | 1,266,983 |
| 2020-02-05 | $117.07 | $119.08 | $117.07 | $118.74 | $115.87 | 1,715,669 |
| 2020-02-04 | $115.78 | $116.80 | $115.25 | $116.35 | $113.54 | 1,510,178 |
| 2020-02-03 | $112.56 | $114.72 | $112.54 | $113.83 | $111.08 | 1,662,683 |
| 2020-01-31 | $113.84 | $114.04 | $111.48 | $112.19 | $109.48 | 5,115,003 |
| 2020-01-30 | $113.48 | $114.66 | $113.06 | $114.18 | $111.42 | 1,627,082 |
| 2020-01-29 | $114.73 | $115.42 | $113.96 | $114.27 | $111.51 | 1,365,941 |
| 2020-01-28 | $115.11 | $115.47 | $114.36 | $114.48 | $111.71 | 1,558,417 |
| 2020-01-27 | $114.07 | $115.50 | $113.50 | $114.85 | $112.08 | 2,678,141 |
| 2020-01-24 | $118.02 | $118.40 | $115.27 | $115.76 | $112.96 | 1,548,109 |
| 2020-01-23 | $117.34 | $118.62 | $116.04 | $118.21 | $115.35 | 1,989,100 |
| 2020-01-22 | $118.13 | $118.50 | $117.40 | $117.41 | $114.57 | 1,770,607 |
| 2020-01-21 | $117.25 | $118.22 | $117.17 | $117.80 | $114.95 | 1,666,307 |
| 2020-01-17 | $118.21 | $118.72 | $117.45 | $117.68 | $114.84 | 2,094,840 |
| 2020-01-16 | $118.39 | $118.92 | $117.45 | $118.05 | $115.20 | 1,853,653 |
| 2020-01-15 | $118.51 | $119.37 | $117.45 | $117.77 | $114.92 | 1,409,128 |
| 2020-01-14 | $120.04 | $120.13 | $118.81 | $118.96 | $116.09 | 1,828,055 |
| 2020-01-13 | $120.68 | $120.78 | $119.24 | $119.97 | $117.07 | 1,392,048 |
| 2020-01-10 | $122.10 | $122.38 | $120.50 | $120.72 | $117.80 | 1,271,757 |
| 2020-01-09 | $120.67 | $122.62 | $119.54 | $122.13 | $119.18 | 2,185,800 |
| 2020-01-08 | $119.11 | $120.09 | $118.95 | $119.15 | $116.27 | 1,565,172 |
| 2020-01-07 | $117.01 | $118.88 | $116.54 | $118.80 | $115.93 | 1,962,432 |
| 2020-01-06 | $116.25 | $117.48 | $115.64 | $117.43 | $114.59 | 1,573,578 |
| 2020-01-03 | $115.43 | $117.00 | $115.20 | $116.86 | $114.04 | 1,486,507 |
| 2020-01-02 | $116.48 | $116.84 | $115.47 | $116.83 | $114.01 | 1,722,533 |
| 2019-12-31 | $116.59 | $117.04 | $115.65 | $116.42 | $113.61 | 1,576,068 |
| 2019-12-30 | $114.67 | $117.01 | $114.16 | $116.50 | $113.69 | 1,415,423 |
| 2019-12-27 | $116.10 | $116.10 | $114.53 | $114.96 | $112.18 | 895,613 |
| 2019-12-26 | $115.05 | $115.60 | $114.27 | $115.31 | $112.52 | 1,032,987 |
| 2019-12-24 | $114.55 | $115.40 | $114.28 | $115.12 | $112.34 | 535,707 |
| 2019-12-23 | $115.36 | $115.53 | $114.10 | $114.20 | $111.44 | 1,470,753 |
| 2019-12-20 | $116.13 | $116.13 | $114.52 | $115.23 | $112.45 | 3,701,798 |
| 2019-12-19 | $113.74 | $115.20 | $113.74 | $115.16 | $112.38 | 1,427,893 |
| 2019-12-18 | $113.81 | $114.15 | $112.58 | $113.49 | $110.75 | 1,863,830 |
| 2019-12-17 | $114.71 | $114.71 | $113.50 | $113.81 | $111.06 | 1,746,014 |
| 2019-12-16 | $116.03 | $116.53 | $114.18 | $114.39 | $111.63 | 1,937,501 |
| 2019-12-13 | $116.30 | $116.39 | $115.24 | $115.49 | $112.70 | 1,319,210 |
| 2019-12-12 | $114.88 | $116.79 | $114.57 | $116.45 | $113.64 | 2,041,831 |
| 2019-12-11 | $115.30 | $115.30 | $114.13 | $114.85 | $112.08 | 1,403,582 |
| 2019-12-10 | $114.98 | $115.37 | $114.20 | $114.95 | $112.17 | 1,264,294 |
| 2019-12-09 | $113.76 | $115.38 | $113.69 | $115.06 | $112.28 | 1,955,421 |
| 2019-12-06 | $114.84 | $115.14 | $113.70 | $113.91 | $111.16 | 1,243,518 |
| 2019-12-05 | $114.24 | $114.30 | $113.21 | $113.49 | $110.75 | 1,359,281 |
| 2019-12-04 | $114.52 | $115.11 | $113.59 | $114.15 | $111.14 | 1,964,624 |
| 2019-12-03 | $115.01 | $115.85 | $113.58 | $114.27 | $111.26 | 1,907,782 |
| 2019-12-02 | $116.65 | $117.58 | $115.89 | $116.00 | $112.94 | 2,535,229 |
| 2019-11-29 | $116.58 | $117.24 | $116.05 | $116.15 | $113.09 | 1,411,533 |
| 2019-11-27 | $116.12 | $116.49 | $115.20 | $116.33 | $113.27 | 1,589,988 |
| 2019-11-26 | $113.38 | $116.03 | $112.99 | $115.33 | $112.29 | 5,066,586 |
| 2019-11-25 | $112.03 | $113.99 | $111.55 | $113.33 | $110.34 | 2,210,059 |
| 2019-11-22 | $113.08 | $113.89 | $108.41 | $111.52 | $108.58 | 3,955,545 |
| 2019-11-21 | $111.17 | $111.85 | $110.60 | $111.79 | $108.84 | 2,495,621 |
| 2019-11-20 | $112.40 | $112.91 | $109.99 | $110.44 | $107.53 | 2,269,722 |
| 2019-11-19 | $112.72 | $113.96 | $111.82 | $112.42 | $109.46 | 1,993,510 |
| 2019-11-18 | $112.94 | $113.34 | $111.84 | $112.19 | $109.23 | 1,801,107 |
| 2019-11-15 | $113.66 | $113.67 | $112.24 | $113.37 | $110.38 | 1,151,812 |
| 2019-11-14 | $111.76 | $113.00 | $111.00 | $112.84 | $109.87 | 1,291,427 |
| 2019-11-13 | $111.01 | $111.94 | $109.33 | $111.39 | $108.46 | 1,718,706 |
| 2019-11-12 | $112.15 | $112.41 | $110.84 | $110.97 | $108.05 | 1,327,068 |
| 2019-11-11 | $111.66 | $112.38 | $111.11 | $112.18 | $109.22 | 1,126,286 |
| 2019-11-08 | $112.77 | $113.06 | $111.40 | $111.82 | $108.87 | 1,432,041 |
| 2019-11-07 | $112.35 | $113.72 | $112.18 | $113.07 | $110.09 | 1,389,706 |
| 2019-11-06 | $112.45 | $112.52 | $111.32 | $112.26 | $109.30 | 1,282,153 |
| 2019-11-05 | $111.49 | $112.80 | $111.41 | $112.06 | $109.11 | 1,704,693 |
| 2019-11-04 | $111.61 | $112.02 | $110.99 | $111.77 | $108.83 | 1,540,419 |
| 2019-11-01 | $110.19 | $111.57 | $109.74 | $110.99 | $108.07 | 1,294,437 |
| 2019-10-31 | $110.49 | $110.97 | $109.23 | $109.67 | $106.78 | 1,790,926 |
| 2019-10-30 | $108.69 | $110.39 | $108.59 | $110.32 | $107.41 | 1,579,130 |
| 2019-10-29 | $109.45 | $110.50 | $108.75 | $108.82 | $105.95 | 1,565,693 |
| 2019-10-28 | $110.62 | $111.12 | $109.26 | $109.39 | $106.51 | 1,482,098 |
| 2019-10-25 | $110.10 | $111.61 | $109.66 | $110.69 | $107.77 | 1,116,894 |
| 2019-10-24 | $110.22 | $110.69 | $109.18 | $110.44 | $107.53 | 1,367,211 |
| 2019-10-23 | $111.98 | $112.22 | $109.67 | $109.89 | $106.99 | 1,553,432 |
| 2019-10-22 | $111.28 | $112.98 | $111.03 | $111.90 | $108.95 | 1,463,941 |
| 2019-10-21 | $111.49 | $113.22 | $109.07 | $110.98 | $108.06 | 2,832,674 |
| 2019-10-18 | $112.81 | $114.83 | $112.50 | $114.13 | $111.12 | 1,588,274 |
| 2019-10-17 | $112.98 | $113.69 | $112.59 | $113.03 | $110.05 | 1,030,356 |
| 2019-10-16 | $111.95 | $112.68 | $111.50 | $112.26 | $109.30 | 1,862,648 |
| 2019-10-15 | $111.65 | $112.50 | $111.64 | $111.94 | $108.99 | 1,629,498 |
| 2019-10-14 | $112.43 | $112.84 | $111.33 | $111.40 | $108.47 | 1,356,546 |
| 2019-10-11 | $112.00 | $113.51 | $111.66 | $112.46 | $109.50 | 1,972,219 |
| 2019-10-10 | $108.87 | $111.19 | $108.52 | $111.01 | $108.09 | 2,069,221 |
| 2019-10-09 | $108.50 | $109.43 | $108.03 | $109.17 | $106.29 | 1,471,176 |
| 2019-10-08 | $107.46 | $109.31 | $106.80 | $107.88 | $105.04 | 1,715,622 |
| 2019-10-07 | $108.21 | $108.97 | $107.75 | $108.14 | $105.29 | 1,638,017 |
| 2019-10-04 | $107.32 | $109.27 | $107.26 | $108.93 | $106.06 | 1,593,477 |
| 2019-10-03 | $107.05 | $107.24 | $104.82 | $106.93 | $104.11 | 1,361,206 |
| 2019-10-02 | $108.87 | $108.89 | $106.94 | $107.53 | $104.70 | 1,724,630 |
| 2019-10-01 | $110.37 | $111.42 | $109.24 | $109.30 | $106.42 | 1,975,427 |
| 2019-09-30 | $109.14 | $110.39 | $109.14 | $109.85 | $106.96 | 1,617,716 |
| 2019-09-27 | $108.61 | $109.43 | $108.14 | $109.05 | $106.18 | 1,944,599 |
| 2019-09-26 | $108.71 | $109.00 | $106.99 | $107.85 | $105.01 | 1,397,180 |
| 2019-09-25 | $107.69 | $109.13 | $107.69 | $108.24 | $105.39 | 1,725,492 |
| 2019-09-24 | $108.30 | $109.12 | $106.77 | $107.64 | $104.80 | 2,184,494 |
| 2019-09-23 | $105.36 | $107.31 | $105.28 | $107.03 | $104.21 | 2,736,596 |
| 2019-09-20 | $108.57 | $109.54 | $104.57 | $104.75 | $101.99 | 4,640,988 |
| 2019-09-19 | $108.81 | $109.64 | $108.39 | $108.61 | $105.75 | 1,209,160 |
| 2019-09-18 | $108.09 | $108.81 | $107.32 | $108.71 | $105.85 | 2,008,904 |
| 2019-09-17 | $107.81 | $108.98 | $107.40 | $108.14 | $105.29 | 1,859,353 |
| 2019-09-16 | $108.58 | $108.58 | $107.50 | $107.59 | $104.76 | 1,518,598 |
| 2019-09-13 | $109.61 | $110.26 | $109.02 | $109.13 | $106.25 | 1,576,072 |
| 2019-09-12 | $109.26 | $110.88 | $109.00 | $109.36 | $106.48 | 2,242,131 |
| 2019-09-11 | $107.38 | $108.60 | $106.67 | $108.31 | $105.46 | 2,020,564 |
| 2019-09-10 | $108.55 | $108.69 | $106.43 | $108.16 | $105.06 | 2,081,548 |
| 2019-09-09 | $109.31 | $109.69 | $107.68 | $108.49 | $105.38 | 1,443,322 |
| 2019-09-06 | $109.65 | $110.67 | $109.04 | $109.18 | $106.05 | 1,436,381 |
| 2019-09-05 | $107.00 | $109.48 | $106.74 | $109.36 | $106.23 | 2,440,947 |
| 2019-09-04 | $105.48 | $106.00 | $104.81 | $105.97 | $102.94 | 1,612,155 |
| 2019-09-03 | $105.17 | $106.09 | $104.07 | $105.02 | $102.01 | 2,095,782 |
| 2019-08-30 | $107.43 | $108.48 | $105.78 | $106.01 | $102.97 | 2,290,601 |
| 2019-08-29 | $105.99 | $107.56 | $105.99 | $107.11 | $104.04 | 1,927,082 |
| 2019-08-28 | $102.30 | $104.82 | $102.00 | $104.56 | $101.57 | 2,088,384 |
| 2019-08-27 | $105.11 | $105.13 | $102.54 | $102.58 | $99.64 | 2,355,036 |
| 2019-08-26 | $103.35 | $104.76 | $103.30 | $104.56 | $101.57 | 1,787,546 |
| 2019-08-23 | $105.64 | $106.37 | $102.41 | $102.95 | $100.00 | 3,919,595 |
| 2019-08-22 | $106.87 | $107.94 | $105.70 | $107.40 | $104.32 | 3,930,841 |
| 2019-08-21 | $105.71 | $106.62 | $104.26 | $105.70 | $102.67 | 1,688,028 |
| 2019-08-20 | $103.02 | $105.08 | $102.60 | $104.19 | $101.21 | 2,308,004 |
| 2019-08-19 | $104.89 | $105.40 | $103.33 | $104.09 | $101.11 | 1,721,823 |
| 2019-08-16 | $102.58 | $103.65 | $102.27 | $103.18 | $100.23 | 1,946,039 |
| 2019-08-15 | $103.19 | $103.45 | $100.68 | $101.41 | $98.51 | 1,983,945 |
| 2019-08-14 | $104.54 | $104.54 | $102.07 | $102.17 | $99.24 | 2,413,701 |
| 2019-08-13 | $103.24 | $108.04 | $102.26 | $106.44 | $103.39 | 1,672,776 |
| 2019-08-12 | $105.18 | $105.45 | $102.92 | $103.28 | $100.32 | 1,743,872 |
| 2019-08-09 | $106.90 | $107.12 | $104.96 | $105.50 | $102.48 | 1,549,755 |
| 2019-08-08 | $104.68 | $107.23 | $104.47 | $107.04 | $103.98 | 1,861,781 |
| 2019-08-07 | $102.07 | $104.22 | $101.55 | $103.91 | $100.93 | 1,767,597 |
| 2019-08-06 | $101.56 | $103.61 | $101.06 | $103.38 | $100.42 | 1,664,445 |
| 2019-08-05 | $102.32 | $103.07 | $100.16 | $101.22 | $98.32 | 2,184,873 |
| 2019-08-02 | $103.53 | $104.45 | $102.94 | $103.49 | $100.53 | 1,563,820 |
| 2019-08-01 | $106.69 | $107.08 | $102.49 | $103.57 | $100.60 | 1,588,947 |
| 2019-07-31 | $106.19 | $107.04 | $104.42 | $106.03 | $102.99 | 1,485,024 |
| 2019-07-30 | $106.15 | $106.48 | $105.47 | $106.34 | $103.30 | 1,220,464 |
| 2019-07-29 | $106.55 | $106.92 | $106.00 | $106.51 | $103.46 | 1,060,922 |
| 2019-07-26 | $105.85 | $107.06 | $105.09 | $106.83 | $103.77 | 1,261,539 |
| 2019-07-25 | $104.28 | $105.99 | $104.28 | $105.52 | $102.50 | 1,705,186 |
| 2019-07-24 | $105.94 | $106.61 | $105.50 | $105.95 | $102.92 | 1,578,831 |
| 2019-07-23 | $106.11 | $106.63 | $105.32 | $106.11 | $103.07 | 1,303,553 |
| 2019-07-22 | $107.06 | $107.48 | $105.66 | $105.94 | $102.91 | 1,905,682 |
| 2019-07-19 | $107.77 | $108.20 | $106.51 | $106.61 | $103.56 | 2,738,179 |
| 2019-07-18 | $107.38 | $107.63 | $106.37 | $107.04 | $103.98 | 2,218,805 |
| 2019-07-17 | $106.91 | $107.93 | $106.57 | $107.29 | $104.22 | 1,774,182 |
| 2019-07-16 | $106.55 | $107.45 | $106.00 | $106.81 | $103.75 | 2,025,198 |
| 2019-07-15 | $106.17 | $107.24 | $104.94 | $106.35 | $103.30 | 2,448,498 |
| 2019-07-12 | $103.51 | $106.78 | $103.08 | $106.02 | $102.98 | 3,693,738 |
| 2019-07-11 | $103.00 | $103.25 | $102.37 | $102.90 | $99.95 | 1,722,873 |
| 2019-07-10 | $102.59 | $102.96 | $101.38 | $102.61 | $99.67 | 1,541,185 |
| 2019-07-09 | $101.50 | $102.56 | $101.18 | $101.98 | $99.06 | 1,877,490 |
| 2019-07-08 | $100.78 | $101.71 | $100.20 | $101.58 | $98.67 | 1,638,294 |
| 2019-07-05 | $98.86 | $100.91 | $98.86 | $100.88 | $97.99 | 1,612,295 |
| 2019-07-03 | $98.40 | $100.04 | $98.39 | $100.00 | $97.14 | 1,211,912 |
| 2019-07-02 | $98.79 | $99.39 | $97.53 | $98.18 | $95.37 | 2,174,038 |
| 2019-07-01 | $100.53 | $101.92 | $98.56 | $98.98 | $96.15 | 2,736,000 |
| 2019-06-28 | $100.65 | $101.46 | $99.06 | $99.12 | $96.28 | 8,249,368 |
| 2019-06-27 | $99.60 | $100.63 | $98.84 | $100.54 | $97.66 | 3,678,807 |
| 2019-06-26 | $102.07 | $103.11 | $101.43 | $102.40 | $99.47 | 1,938,709 |
| 2019-06-25 | $102.84 | $103.09 | $101.29 | $101.51 | $98.60 | 2,349,053 |
| 2019-06-24 | $103.00 | $104.26 | $101.90 | $102.85 | $99.91 | 2,058,670 |
| 2019-06-21 | $104.65 | $105.15 | $103.90 | $103.96 | $100.98 | 3,068,485 |
| 2019-06-20 | $104.07 | $105.31 | $103.63 | $104.57 | $101.58 | 1,920,749 |
| 2019-06-19 | $102.83 | $103.58 | $101.71 | $103.38 | $100.42 | 1,785,866 |
| 2019-06-18 | $102.33 | $103.85 | $102.05 | $102.61 | $99.67 | 2,489,454 |
| 2019-06-17 | $100.98 | $102.13 | $100.41 | $101.44 | $98.54 | 2,363,068 |
| 2019-06-14 | $100.77 | $101.69 | $100.43 | $100.97 | $98.08 | 2,562,833 |
| 2019-06-13 | $98.98 | $100.57 | $97.59 | $100.54 | $97.66 | 2,221,468 |
| 2019-06-12 | $98.79 | $99.50 | $98.24 | $98.31 | $95.50 | 1,910,368 |
| 2019-06-11 | $98.63 | $99.16 | $97.87 | $98.47 | $95.65 | 2,661,604 |
| 2019-06-10 | $99.10 | $100.40 | $97.81 | $98.00 | $95.19 | 2,606,002 |
| 2019-06-07 | $96.85 | $99.55 | $96.75 | $99.16 | $96.07 | 3,195,088 |
| 2019-06-06 | $95.25 | $96.46 | $94.79 | $96.16 | $93.16 | 2,240,105 |
| 2019-06-05 | $94.93 | $95.65 | $94.44 | $94.99 | $92.03 | 1,755,722 |
| 2019-06-04 | $92.80 | $94.74 | $92.79 | $94.64 | $91.69 | 2,335,385 |
| 2019-06-03 | $92.93 | $93.75 | $91.54 | $92.04 | $89.17 | 2,396,538 |
| 2019-05-31 | $91.84 | $93.26 | $91.46 | $92.99 | $90.09 | 2,525,759 |
| 2019-05-30 | $90.65 | $92.95 | $90.61 | $92.90 | $90.01 | 2,601,554 |
| 2019-05-29 | $90.77 | $91.73 | $89.55 | $90.30 | $87.49 | 3,095,123 |
| 2019-05-28 | $93.69 | $95.65 | $91.28 | $91.33 | $88.48 | 5,083,904 |
| 2019-05-24 | $92.58 | $94.00 | $91.59 | $92.78 | $89.89 | 5,842,989 |
| 2019-05-23 | $93.94 | $94.94 | $92.78 | $94.51 | $91.57 | 3,203,484 |
| 2019-05-22 | $96.83 | $96.83 | $94.12 | $94.53 | $91.59 | 3,002,475 |
| 2019-05-21 | $96.44 | $97.80 | $95.31 | $97.40 | $94.37 | 2,846,894 |
| 2019-05-20 | $96.77 | $97.52 | $96.44 | $96.67 | $93.66 | 2,575,787 |
| 2019-05-17 | $95.40 | $97.39 | $95.26 | $97.20 | $94.17 | 2,452,709 |
| 2019-05-16 | $94.93 | $97.00 | $94.93 | $95.88 | $92.89 | 1,677,364 |
| 2019-05-15 | $93.70 | $94.88 | $93.19 | $94.50 | $91.56 | 1,759,901 |
| 2019-05-14 | $94.00 | $95.09 | $93.47 | $94.46 | $91.52 | 2,501,534 |
| 2019-05-13 | $95.78 | $96.48 | $92.72 | $93.45 | $90.54 | 2,814,804 |
| 2019-05-10 | $96.49 | $98.11 | $95.05 | $97.49 | $94.45 | 1,928,092 |
| 2019-05-09 | $95.92 | $97.52 | $95.60 | $97.01 | $93.99 | 1,446,411 |
| 2019-05-08 | $95.57 | $97.48 | $94.60 | $96.83 | $93.81 | 1,881,265 |
| 2019-05-07 | $96.75 | $96.76 | $95.12 | $95.76 | $92.78 | 1,646,341 |
| 2019-05-06 | $95.73 | $97.68 | $95.55 | $97.39 | $94.36 | 1,163,800 |
| 2019-05-03 | $96.95 | $97.24 | $96.34 | $97.13 | $94.10 | 1,314,069 |
| 2019-05-02 | $96.01 | $96.83 | $95.90 | $96.36 | $93.36 | 2,135,562 |
| 2019-05-01 | $97.50 | $97.64 | $95.80 | $95.88 | $92.89 | 1,887,140 |
| 2019-04-30 | $98.27 | $98.43 | $97.09 | $97.66 | $94.62 | 2,314,209 |
| 2019-04-29 | $98.43 | $99.81 | $98.14 | $98.27 | $95.21 | 1,630,500 |
| 2019-04-26 | $98.32 | $98.63 | $97.50 | $98.55 | $95.48 | 1,450,866 |
| 2019-04-25 | $97.57 | $98.73 | $97.19 | $98.02 | $94.97 | 1,489,871 |
| 2019-04-24 | $97.94 | $99.53 | $97.71 | $98.56 | $95.49 | 2,416,040 |
| 2019-04-23 | $98.23 | $98.36 | $97.23 | $97.86 | $94.81 | 2,080,147 |
| 2019-04-22 | $99.60 | $100.01 | $97.13 | $97.78 | $94.73 | 1,565,669 |
| 2019-04-18 | $100.45 | $100.77 | $99.82 | $100.00 | $96.88 | 2,393,653 |
| 2019-04-17 | $99.32 | $100.12 | $99.18 | $99.92 | $96.81 | 1,551,493 |
| 2019-04-16 | $98.46 | $99.16 | $98.06 | $98.88 | $95.80 | 1,333,778 |
| 2019-04-15 | $97.28 | $98.35 | $97.00 | $98.01 | $94.96 | 1,447,888 |
| 2019-04-12 | $97.82 | $98.38 | $97.00 | $97.37 | $94.34 | 1,913,217 |
| 2019-04-11 | $98.62 | $98.95 | $97.09 | $97.63 | $94.59 | 1,929,556 |
| 2019-04-10 | $98.06 | $98.75 | $97.68 | $98.34 | $95.28 | 1,570,632 |
| 2019-04-09 | $97.97 | $98.43 | $97.34 | $97.55 | $94.51 | 1,291,077 |
| 2019-04-08 | $98.20 | $98.99 | $97.62 | $98.67 | $95.60 | 1,427,681 |
| 2019-04-05 | $97.79 | $98.93 | $97.49 | $98.41 | $95.34 | 2,329,524 |
| 2019-04-04 | $95.06 | $97.60 | $94.97 | $97.48 | $94.44 | 1,970,953 |
| 2019-04-03 | $94.36 | $95.11 | $93.58 | $94.98 | $92.02 | 1,717,532 |
| 2019-04-02 | $94.12 | $94.24 | $93.45 | $93.76 | $90.84 | 2,011,016 |
| 2019-04-01 | $93.77 | $94.34 | $92.94 | $94.26 | $91.32 | 2,556,555 |
| 2019-03-29 | $92.46 | $93.51 | $92.07 | $93.10 | $90.20 | 2,146,783 |
| 2019-03-28 | $92.09 | $93.00 | $91.46 | $91.91 | $89.05 | 1,923,180 |
| 2019-03-27 | $91.00 | $92.34 | $90.75 | $91.66 | $88.80 | 2,328,576 |
| 2019-03-26 | $90.26 | $91.17 | $90.04 | $90.90 | $88.07 | 1,837,797 |
| 2019-03-25 | $89.24 | $90.66 | $89.03 | $89.80 | $87.00 | 1,610,257 |
| 2019-03-22 | $91.07 | $91.46 | $89.46 | $89.53 | $86.74 | 2,318,126 |
| 2019-03-21 | $91.35 | $91.92 | $91.03 | $91.50 | $88.65 | 1,520,230 |
| 2019-03-20 | $91.70 | $92.02 | $91.15 | $91.51 | $88.66 | 2,181,966 |
| 2019-03-19 | $91.20 | $92.38 | $90.87 | $91.72 | $88.86 | 2,599,431 |
| 2019-03-18 | $89.65 | $91.33 | $89.65 | $91.13 | $88.29 | 2,869,017 |
| 2019-03-15 | $89.09 | $90.00 | $88.61 | $89.90 | $87.10 | 5,396,215 |
| 2019-03-14 | $90.46 | $90.46 | $88.31 | $89.24 | $86.22 | 3,705,734 |
| 2019-03-13 | $91.26 | $91.58 | $90.65 | $90.69 | $87.62 | 2,007,536 |
| 2019-03-12 | $90.83 | $91.19 | $90.03 | $91.16 | $88.07 | 2,115,424 |
| 2019-03-11 | $89.32 | $90.94 | $89.00 | $90.74 | $87.66 | 2,375,160 |
| 2019-03-08 | $91.48 | $91.69 | $88.65 | $89.06 | $86.04 | 3,061,940 |
| 2019-03-07 | $93.58 | $93.80 | $91.12 | $92.41 | $89.28 | 3,599,841 |
| 2019-03-06 | $94.00 | $96.50 | $93.50 | $94.43 | $91.23 | 4,341,612 |
| 2019-03-05 | $95.11 | $95.47 | $93.44 | $94.17 | $90.73 | 3,723,005 |
| 2019-03-04 | $95.42 | $95.57 | $93.17 | $93.60 | $90.18 | 1,755,218 |
| 2019-03-01 | $95.78 | $96.21 | $94.57 | $94.86 | $91.40 | 1,997,701 |
| 2019-02-28 | $94.86 | $95.42 | $93.97 | $94.83 | $91.37 | 2,685,888 |
| 2019-02-27 | $93.82 | $95.22 | $93.54 | $94.78 | $91.32 | 2,659,602 |
| 2019-02-26 | $93.91 | $94.83 | $93.63 | $94.34 | $90.90 | 2,022,098 |
| 2019-02-25 | $94.70 | $95.21 | $93.72 | $93.86 | $90.43 | 1,826,370 |
| 2019-02-22 | $93.63 | $94.42 | $93.49 | $94.37 | $90.93 | 1,602,593 |
| 2019-02-21 | $93.93 | $94.01 | $93.15 | $93.53 | $90.12 | 1,624,639 |
| 2019-02-20 | $93.75 | $94.35 | $93.35 | $93.97 | $90.54 | 2,358,111 |
| 2019-02-19 | $93.98 | $93.98 | $92.80 | $93.67 | $90.25 | 2,225,336 |
| 2019-02-15 | $94.32 | $94.69 | $93.56 | $94.01 | $90.58 | 2,342,623 |
| 2019-02-14 | $94.13 | $94.15 | $92.36 | $93.29 | $89.89 | 1,996,610 |
| 2019-02-13 | $95.13 | $95.14 | $93.91 | $94.64 | $91.19 | 2,189,260 |
| 2019-02-12 | $94.63 | $95.13 | $94.04 | $94.76 | $91.30 | 1,541,178 |
| 2019-02-11 | $93.25 | $94.65 | $92.97 | $94.13 | $90.69 | 1,773,182 |
| 2019-02-08 | $92.33 | $93.19 | $92.07 | $92.95 | $89.56 | 1,656,677 |
| 2019-02-07 | $92.16 | $92.71 | $91.57 | $92.59 | $89.21 | 1,518,109 |
| 2019-02-06 | $92.92 | $93.01 | $91.71 | $92.66 | $89.28 | 1,393,177 |
| 2019-02-05 | $92.30 | $93.39 | $92.12 | $93.19 | $89.79 | 1,533,581 |
| 2019-02-04 | $91.75 | $92.34 | $91.03 | $92.34 | $88.97 | 1,962,585 |
| 2019-02-01 | $92.45 | $92.54 | $91.06 | $91.73 | $88.38 | 1,815,527 |
| 2019-01-31 | $92.27 | $92.63 | $91.65 | $92.12 | $88.76 | 2,854,219 |
| 2019-01-30 | $91.83 | $92.81 | $91.31 | $92.29 | $88.92 | 1,603,712 |
| 2019-01-29 | $91.54 | $91.60 | $90.60 | $91.47 | $88.13 | 1,722,196 |
| 2019-01-28 | $92.25 | $92.25 | $90.94 | $91.54 | $88.20 | 2,362,490 |
| 2019-01-25 | $92.23 | $92.69 | $91.72 | $92.51 | $89.13 | 1,666,543 |
| 2019-01-24 | $91.84 | $91.84 | $90.34 | $91.20 | $87.87 | 2,547,089 |
| 2019-01-23 | $91.86 | $91.88 | $90.66 | $91.51 | $88.17 | 1,665,185 |
| 2019-01-22 | $92.18 | $92.78 | $90.96 | $91.63 | $88.29 | 2,467,837 |
| 2019-01-18 | $91.68 | $93.37 | $90.89 | $93.01 | $89.62 | 2,931,486 |
| 2019-01-17 | $89.67 | $90.88 | $89.25 | $90.80 | $87.49 | 2,408,418 |
| 2019-01-16 | $91.00 | $91.70 | $89.95 | $90.25 | $86.96 | 2,188,964 |
| 2019-01-15 | $90.61 | $91.40 | $90.22 | $90.85 | $87.53 | 2,818,721 |
| 2019-01-14 | $90.44 | $91.68 | $90.11 | $90.63 | $87.32 | 2,394,667 |
| 2019-01-11 | $90.59 | $92.07 | $90.38 | $91.21 | $87.88 | 2,105,050 |
| 2019-01-10 | $88.10 | $90.82 | $87.41 | $90.73 | $87.42 | 2,830,581 |
| 2019-01-09 | $91.87 | $91.90 | $89.89 | $90.34 | $87.04 | 3,310,417 |
| 2019-01-08 | $89.41 | $91.74 | $88.86 | $91.54 | $88.20 | 4,593,476 |
| 2019-01-07 | $84.75 | $90.01 | $84.26 | $88.93 | $85.68 | 3,892,056 |
| 2019-01-04 | $84.04 | $86.01 | $83.37 | $85.34 | $82.23 | 3,146,415 |
| 2019-01-03 | $82.96 | $84.32 | $81.91 | $83.08 | $80.05 | 2,978,743 |
| 2019-01-02 | $81.80 | $83.98 | $81.80 | $83.78 | $80.72 | 2,471,298 |
| 2018-12-31 | $82.06 | $83.24 | $81.73 | $83.20 | $80.16 | 2,327,683 |
| 2018-12-28 | $82.13 | $82.83 | $80.51 | $81.58 | $78.60 | 2,258,791 |
| 2018-12-27 | $80.77 | $81.89 | $78.74 | $81.84 | $78.85 | 3,296,802 |
| 2018-12-26 | $76.55 | $81.93 | $76.51 | $81.79 | $78.81 | 3,865,798 |
| 2018-12-24 | $77.02 | $77.67 | $75.91 | $76.30 | $73.52 | 1,541,043 |
| 2018-12-21 | $77.62 | $80.05 | $76.77 | $76.98 | $74.17 | 6,272,422 |
| 2018-12-20 | $78.23 | $78.74 | $76.19 | $77.16 | $74.34 | 2,680,033 |
| 2018-12-19 | $79.27 | $80.78 | $78.05 | $78.47 | $75.61 | 2,941,447 |
| 2018-12-18 | $79.15 | $79.92 | $78.65 | $78.89 | $76.01 | 2,879,335 |
| 2018-12-17 | $78.98 | $79.34 | $77.78 | $78.28 | $75.42 | 3,915,898 |
| 2018-12-14 | $80.31 | $81.66 | $79.03 | $79.21 | $76.32 | 3,368,137 |
| 2018-12-13 | $81.26 | $81.67 | $79.84 | $80.82 | $77.87 | 2,956,586 |
| 2018-12-12 | $82.20 | $82.59 | $80.58 | $80.90 | $77.95 | 3,055,735 |
| 2018-12-11 | $80.86 | $81.35 | $79.93 | $80.55 | $77.61 | 3,008,402 |
| 2018-12-10 | $78.37 | $80.20 | $77.42 | $80.01 | $77.09 | 3,570,623 |
| 2018-12-07 | $81.02 | $81.39 | $77.95 | $78.34 | $75.48 | 3,474,692 |
| 2018-12-06 | $80.68 | $81.63 | $78.52 | $81.58 | $78.60 | 4,110,554 |
| 2018-12-04 | $84.98 | $85.42 | $81.02 | $81.76 | $78.56 | 4,881,220 |
| 2018-12-03 | $88.33 | $88.97 | $84.60 | $84.75 | $81.43 | 5,198,010 |
| 2018-11-30 | $85.80 | $87.72 | $85.80 | $87.60 | $84.17 | 7,369,094 |
| 2018-11-29 | $86.22 | $86.72 | $85.33 | $85.94 | $82.58 | 3,422,549 |
| 2018-11-28 | $83.32 | $86.54 | $83.23 | $86.43 | $83.05 | 5,930,853 |
| 2018-11-27 | $80.74 | $82.74 | $80.53 | $82.73 | $79.49 | 6,024,703 |
| 2018-11-26 | $81.47 | $82.19 | $80.00 | $80.93 | $77.76 | 4,839,151 |
| 2018-11-23 | $81.02 | $81.42 | $79.80 | $80.36 | $77.21 | 2,213,314 |
| 2018-11-21 | $84.50 | $85.00 | $80.76 | $81.63 | $78.43 | 4,443,761 |
| 2018-11-20 | $84.40 | $88.83 | $82.04 | $82.64 | $79.40 | 7,942,118 |
| 2018-11-19 | $95.00 | $95.66 | $89.62 | $91.19 | $87.62 | 5,776,375 |
| 2018-11-16 | $95.65 | $95.93 | $93.48 | $95.28 | $91.55 | 3,782,893 |
| 2018-11-15 | $96.92 | $97.47 | $95.21 | $96.48 | $92.70 | 4,252,716 |
| 2018-11-14 | $100.98 | $101.98 | $97.81 | $97.90 | $94.07 | 4,746,567 |
| 2018-11-13 | $101.76 | $102.25 | $99.66 | $100.25 | $96.33 | 3,345,531 |
| 2018-11-12 | $102.76 | $103.77 | $101.34 | $101.77 | $97.79 | 2,413,610 |
| 2018-11-09 | $103.39 | $103.51 | $101.87 | $102.76 | $98.74 | 2,070,025 |
| 2018-11-08 | $102.84 | $104.35 | $102.06 | $103.33 | $99.29 | 2,153,258 |
| 2018-11-07 | $102.09 | $102.99 | $100.42 | $102.75 | $98.73 | 2,291,037 |
| 2018-11-06 | $101.16 | $101.71 | $100.18 | $101.48 | $97.51 | 1,912,372 |
| 2018-11-05 | $100.43 | $101.40 | $99.22 | $101.26 | $97.30 | 1,952,833 |
| 2018-11-02 | $99.24 | $100.48 | $98.08 | $100.03 | $96.11 | 2,946,983 |
| 2018-11-01 | $99.23 | $99.75 | $97.65 | $98.42 | $94.57 | 2,710,870 |
| 2018-10-31 | $100.28 | $101.20 | $98.60 | $99.00 | $95.12 | 3,233,305 |
| 2018-10-30 | $98.59 | $100.80 | $98.48 | $99.78 | $95.87 | 2,635,378 |
| 2018-10-29 | $97.87 | $100.35 | $96.80 | $98.28 | $94.43 | 3,686,528 |
| 2018-10-26 | $94.08 | $97.16 | $93.62 | $96.73 | $92.94 | 2,833,739 |
| 2018-10-25 | $95.71 | $97.30 | $94.56 | $96.40 | $92.63 | 2,131,861 |
| 2018-10-24 | $95.78 | $98.35 | $95.22 | $95.41 | $91.68 | 2,670,488 |
| 2018-10-23 | $95.77 | $96.50 | $93.86 | $96.15 | $92.39 | 2,320,699 |
| 2018-10-22 | $94.95 | $97.15 | $94.95 | $96.67 | $92.89 | 1,713,278 |
| 2018-10-19 | $96.85 | $96.85 | $94.58 | $94.69 | $90.98 | 2,924,222 |
| 2018-10-18 | $97.31 | $97.97 | $95.21 | $95.93 | $92.17 | 2,210,554 |
| 2018-10-17 | $98.06 | $98.49 | $95.51 | $96.96 | $93.16 | 3,196,024 |
| 2018-10-16 | $97.68 | $98.53 | $96.57 | $98.32 | $94.47 | 2,079,732 |
| 2018-10-15 | $95.75 | $97.43 | $95.52 | $96.63 | $92.85 | 2,278,851 |
| 2018-10-12 | $95.05 | $96.43 | $94.30 | $95.87 | $92.12 | 3,037,579 |
| 2018-10-11 | $94.95 | $96.86 | $94.02 | $94.32 | $90.63 | 3,308,387 |
| 2018-10-10 | $97.16 | $97.35 | $94.89 | $95.02 | $91.30 | 2,872,997 |
| 2018-10-09 | $96.08 | $98.06 | $95.68 | $97.15 | $93.35 | 2,465,455 |
| 2018-10-08 | $94.57 | $96.11 | $94.53 | $95.88 | $92.13 | 1,868,369 |
| 2018-10-05 | $96.45 | $96.45 | $93.92 | $94.63 | $90.93 | 2,341,994 |
| 2018-10-04 | $96.59 | $96.98 | $94.92 | $95.13 | $91.41 | 2,938,839 |
| 2018-10-03 | $96.68 | $97.26 | $95.72 | $96.74 | $92.95 | 2,132,146 |
| 2018-10-02 | $98.45 | $98.87 | $96.28 | $96.32 | $92.55 | 2,446,182 |
| 2018-10-01 | $99.99 | $100.48 | $98.55 | $98.58 | $94.72 | 2,313,137 |
| 2018-09-28 | $99.37 | $100.17 | $98.75 | $99.10 | $95.22 | 3,438,405 |
| 2018-09-27 | $99.37 | $99.64 | $98.77 | $99.46 | $95.57 | 2,147,374 |
| 2018-09-26 | $97.99 | $100.59 | $97.89 | $99.17 | $95.29 | 2,853,460 |
| 2018-09-25 | $97.64 | $98.49 | $97.17 | $97.51 | $93.69 | 3,656,955 |
| 2018-09-24 | $97.35 | $98.75 | $97.16 | $97.29 | $93.48 | 3,693,919 |
| 2018-09-21 | $96.72 | $97.87 | $96.27 | $97.49 | $93.67 | 5,646,515 |
| 2018-09-20 | $96.98 | $97.10 | $95.61 | $96.43 | $92.66 | 3,752,118 |
| 2018-09-19 | $96.69 | $97.39 | $96.01 | $96.95 | $93.15 | 3,425,910 |
| 2018-09-18 | $96.03 | $97.44 | $95.82 | $96.94 | $93.15 | 2,421,777 |
| 2018-09-17 | $96.89 | $97.19 | $95.88 | $96.22 | $92.45 | 3,211,397 |
| 2018-09-14 | $97.09 | $97.09 | $96.03 | $96.79 | $93.00 | 2,922,436 |
| 2018-09-13 | $97.55 | $98.00 | $96.72 | $97.10 | $93.30 | 2,365,848 |
| 2018-09-12 | $98.13 | $98.65 | $95.93 | $97.27 | $93.46 | 2,733,386 |
| 2018-09-11 | $97.95 | $98.70 | $97.59 | $98.46 | $94.39 | 2,379,285 |
| 2018-09-10 | $96.99 | $98.06 | $96.74 | $97.91 | $93.86 | 2,859,687 |
| 2018-09-07 | $97.13 | $97.64 | $96.27 | $96.55 | $92.56 | 2,704,570 |
| 2018-09-06 | $97.53 | $98.24 | $97.10 | $97.35 | $93.32 | 2,201,333 |
| 2018-09-05 | $97.70 | $98.19 | $96.71 | $97.46 | $93.43 | 2,837,310 |
| 2018-09-04 | $96.16 | $97.76 | $95.74 | $97.69 | $93.65 | 4,289,992 |
| 2018-08-31 | $94.57 | $95.89 | $94.57 | $95.78 | $91.82 | 2,238,321 |
| 2018-08-30 | $95.44 | $96.38 | $94.74 | $94.91 | $90.98 | 2,404,217 |
| 2018-08-29 | $94.72 | $96.24 | $93.89 | $96.06 | $92.09 | 2,645,967 |
| 2018-08-28 | $94.35 | $94.66 | $93.68 | $94.61 | $90.70 | 2,268,070 |
| 2018-08-27 | $95.63 | $96.00 | $94.08 | $94.26 | $90.36 | 3,145,575 |
| 2018-08-24 | $92.00 | $97.85 | $91.32 | $95.09 | $91.16 | 7,465,346 |
| 2018-08-23 | $93.82 | $95.57 | $93.49 | $95.03 | $91.10 | 5,537,312 |
| 2018-08-22 | $93.14 | $94.10 | $92.74 | $93.41 | $89.55 | 3,277,371 |
| 2018-08-21 | $93.21 | $94.11 | $92.30 | $92.89 | $89.05 | 3,952,099 |
| 2018-08-20 | $92.23 | $92.50 | $91.32 | $92.32 | $88.50 | 3,425,660 |
| 2018-08-17 | $91.85 | $92.22 | $91.04 | $91.87 | $88.07 | 2,715,055 |
| 2018-08-16 | $91.89 | $92.32 | $90.67 | $91.74 | $87.95 | 2,764,384 |
| 2018-08-15 | $92.19 | $92.19 | $90.68 | $91.17 | $87.40 | 3,455,963 |
| 2018-08-14 | $91.41 | $92.98 | $90.92 | $92.85 | $89.01 | 2,215,792 |
| 2018-08-13 | $91.63 | $91.80 | $90.60 | $91.01 | $87.25 | 3,901,930 |
| 2018-08-10 | $91.32 | $92.60 | $90.93 | $91.60 | $87.81 | 2,717,957 |
| 2018-08-09 | $91.96 | $92.72 | $91.67 | $92.17 | $88.36 | 1,898,537 |
| 2018-08-08 | $90.78 | $92.19 | $90.78 | $91.83 | $88.03 | 2,099,449 |
| 2018-08-07 | $89.86 | $91.01 | $89.74 | $90.75 | $87.00 | 2,035,731 |
| 2018-08-06 | $89.32 | $89.76 | $88.83 | $89.69 | $85.98 | 1,332,728 |
| 2018-08-03 | $89.70 | $89.86 | $88.29 | $89.05 | $85.37 | 2,329,963 |
| 2018-08-02 | $85.87 | $89.86 | $85.70 | $89.46 | $85.76 | 3,280,765 |
| 2018-08-01 | $87.04 | $87.45 | $86.07 | $86.43 | $82.85 | 3,314,805 |
| 2018-07-31 | $86.81 | $87.90 | $86.75 | $87.43 | $83.81 | 2,837,653 |
| 2018-07-30 | $86.00 | $87.13 | $85.98 | $86.74 | $83.15 | 1,862,369 |
| 2018-07-27 | $88.36 | $88.63 | $85.71 | $85.93 | $82.38 | 1,654,326 |
| 2018-07-26 | $88.31 | $89.35 | $87.43 | $88.05 | $84.41 | 2,158,018 |
| 2018-07-25 | $86.54 | $87.59 | $86.49 | $87.46 | $83.84 | 1,876,010 |
| 2018-07-24 | $87.51 | $87.87 | $86.01 | $86.49 | $82.91 | 1,664,000 |
| 2018-07-23 | $86.46 | $88.06 | $86.35 | $87.53 | $83.91 | 2,186,749 |
| 2018-07-20 | $87.53 | $87.70 | $86.57 | $86.59 | $83.01 | 2,461,314 |
| 2018-07-19 | $86.84 | $88.01 | $85.62 | $87.44 | $83.82 | 1,822,128 |
| 2018-07-18 | $86.33 | $87.11 | $85.98 | $87.02 | $83.42 | 1,975,585 |
| 2018-07-17 | $84.69 | $86.96 | $84.37 | $86.39 | $82.82 | 2,421,046 |
| 2018-07-16 | $85.35 | $85.62 | $84.12 | $85.14 | $81.62 | 1,661,957 |
| 2018-07-13 | $84.76 | $85.33 | $84.45 | $85.16 | $81.64 | 2,009,399 |
| 2018-07-12 | $85.04 | $85.43 | $84.34 | $84.82 | $81.31 | 1,380,000 |
| 2018-07-11 | $85.50 | $85.79 | $84.71 | $84.76 | $81.25 | 1,798,372 |
| 2018-07-10 | $86.39 | $86.55 | $85.20 | $85.92 | $82.37 | 1,614,297 |
| 2018-07-09 | $86.54 | $86.96 | $85.93 | $86.29 | $82.72 | 2,189,736 |
| 2018-07-06 | $85.14 | $86.48 | $84.88 | $86.32 | $82.75 | 2,073,485 |
| 2018-07-05 | $85.63 | $85.76 | $84.49 | $85.11 | $81.59 | 1,747,533 |
| 2018-07-03 | $84.90 | $85.91 | $84.84 | $85.16 | $81.64 | 987,415 |
| 2018-07-02 | $84.23 | $84.60 | $83.04 | $84.57 | $81.07 | 2,221,609 |
| 2018-06-29 | $85.50 | $86.05 | $84.69 | $84.75 | $81.24 | 1,793,829 |
| 2018-06-28 | $84.93 | $85.67 | $84.34 | $85.10 | $81.58 | 1,873,880 |
| 2018-06-27 | $85.97 | $87.22 | $84.75 | $84.87 | $81.36 | 2,404,411 |
| 2018-06-26 | $85.17 | $85.61 | $84.71 | $85.42 | $81.89 | 2,010,821 |
| 2018-06-25 | $85.82 | $86.24 | $84.25 | $85.26 | $81.73 | 2,794,735 |
| 2018-06-22 | $86.60 | $86.96 | $84.91 | $85.98 | $82.42 | 3,682,307 |
| 2018-06-21 | $86.12 | $86.75 | $85.69 | $86.62 | $83.04 | 2,406,903 |
| 2018-06-20 | $85.50 | $86.71 | $84.86 | $86.61 | $83.03 | 2,276,790 |
| 2018-06-19 | $84.23 | $85.27 | $83.92 | $84.95 | $81.44 | 1,973,784 |
| 2018-06-18 | $84.62 | $85.38 | $84.16 | $84.95 | $81.44 | 2,973,329 |
| 2018-06-15 | $84.32 | $85.36 | $83.78 | $85.14 | $81.62 | 3,852,771 |
| 2018-06-14 | $84.69 | $85.75 | $84.10 | $84.50 | $81.00 | 2,285,959 |
| 2018-06-13 | $85.92 | $86.17 | $84.28 | $84.69 | $81.19 | 3,299,415 |
| 2018-06-12 | $85.94 | $85.97 | $84.91 | $85.71 | $82.16 | 2,398,154 |
| 2018-06-11 | $85.42 | $86.33 | $85.05 | $85.56 | $82.02 | 2,226,468 |
| 2018-06-08 | $85.01 | $85.95 | $84.68 | $85.84 | $82.07 | 2,501,107 |
| 2018-06-07 | $84.81 | $85.51 | $84.60 | $85.09 | $81.36 | 3,075,392 |
| 2018-06-06 | $84.17 | $84.55 | $83.38 | $84.50 | $80.79 | 2,580,696 |
| 2018-06-05 | $83.26 | $84.41 | $82.97 | $83.89 | $80.21 | 2,752,242 |
| 2018-06-04 | $81.44 | $83.53 | $81.43 | $83.14 | $79.49 | 3,738,623 |
| 2018-06-01 | $79.36 | $81.28 | $79.04 | $80.71 | $77.17 | 3,771,859 |
| 2018-05-31 | $78.87 | $80.02 | $78.50 | $78.88 | $75.42 | 3,215,093 |
| 2018-05-30 | $77.51 | $79.18 | $76.71 | $78.90 | $75.44 | 3,664,799 |
| 2018-05-29 | $77.11 | $77.88 | $76.43 | $77.24 | $73.85 | 4,873,061 |
| 2018-05-25 | $79.18 | $80.46 | $76.56 | $77.34 | $73.95 | 7,845,428 |
| 2018-05-24 | $82.53 | $83.62 | $81.82 | $82.96 | $79.32 | 4,079,301 |
| 2018-05-23 | $81.58 | $82.75 | $81.15 | $82.61 | $78.99 | 2,493,895 |
| 2018-05-22 | $82.26 | $83.60 | $81.93 | $82.34 | $78.73 | 3,694,602 |
| 2018-05-21 | $83.06 | $83.10 | $81.53 | $81.93 | $78.34 | 3,733,500 |
| 2018-05-18 | $82.71 | $83.10 | $82.16 | $82.47 | $78.85 | 3,649,745 |
| 2018-05-17 | $83.05 | $83.98 | $82.85 | $83.43 | $79.77 | 2,016,509 |
| 2018-05-16 | $83.68 | $84.57 | $83.06 | $83.37 | $79.71 | 2,288,248 |
| 2018-05-15 | $82.25 | $82.85 | $81.88 | $82.77 | $79.14 | 2,497,945 |
| 2018-05-14 | $82.19 | $82.91 | $81.90 | $82.66 | $79.03 | 1,766,880 |
| 2018-05-11 | $81.44 | $82.44 | $81.00 | $81.94 | $78.34 | 1,775,496 |
| 2018-05-10 | $81.97 | $82.00 | $80.40 | $81.31 | $77.74 | 2,021,714 |
| 2018-05-09 | $80.74 | $81.86 | $80.00 | $81.85 | $78.26 | 2,039,609 |
| 2018-05-08 | $79.60 | $81.24 | $79.26 | $80.84 | $77.29 | 3,401,696 |
| 2018-05-07 | $80.85 | $80.99 | $78.88 | $79.44 | $75.95 | 2,547,486 |
| 2018-05-04 | $80.08 | $81.11 | $79.09 | $80.71 | $77.17 | 3,237,908 |
| 2018-05-03 | $79.45 | $80.97 | $78.89 | $80.37 | $76.84 | 2,111,109 |
| 2018-05-02 | $79.27 | $80.49 | $78.32 | $79.71 | $76.21 | 2,305,892 |
| 2018-05-01 | $80.42 | $80.62 | $78.30 | $79.38 | $75.90 | 2,488,259 |
| 2018-04-30 | $82.11 | $82.81 | $80.74 | $80.85 | $77.30 | 3,049,904 |
| 2018-04-27 | $80.33 | $82.04 | $80.04 | $81.68 | $78.10 | 2,530,328 |
| 2018-04-26 | $78.35 | $80.48 | $78.02 | $80.42 | $76.89 | 2,224,908 |
| 2018-04-25 | $77.48 | $78.66 | $77.16 | $78.29 | $74.85 | 1,600,040 |
| 2018-04-24 | $78.68 | $78.84 | $77.22 | $77.72 | $74.31 | 2,147,143 |
| 2018-04-23 | $77.46 | $78.39 | $77.09 | $78.14 | $74.71 | 2,088,922 |
| 2018-04-20 | $78.73 | $78.77 | $76.98 | $77.32 | $73.93 | 2,308,468 |
| 2018-04-19 | $78.66 | $79.01 | $77.88 | $78.75 | $75.29 | 2,504,296 |
| 2018-04-18 | $78.83 | $79.99 | $78.63 | $78.89 | $75.43 | 2,308,086 |
| 2018-04-17 | $78.40 | $79.21 | $77.94 | $78.77 | $75.31 | 2,333,731 |
| 2018-04-16 | $76.68 | $77.86 | $76.37 | $77.59 | $74.19 | 2,146,457 |
| 2018-04-13 | $78.38 | $78.64 | $75.98 | $76.17 | $72.83 | 2,426,581 |
| 2018-04-12 | $77.70 | $78.88 | $77.49 | $78.15 | $74.72 | 1,790,614 |
| 2018-04-11 | $77.41 | $78.48 | $77.10 | $77.30 | $73.91 | 2,281,124 |
| 2018-04-10 | $77.98 | $78.65 | $77.55 | $78.12 | $74.69 | 1,691,973 |
| 2018-04-09 | $77.99 | $78.40 | $76.86 | $76.94 | $73.56 | 2,097,421 |
| 2018-04-06 | $79.20 | $79.64 | $76.79 | $77.45 | $74.05 | 3,053,746 |
| 2018-04-05 | $78.89 | $80.10 | $78.17 | $79.77 | $76.27 | 2,205,992 |
| 2018-04-04 | $75.54 | $78.85 | $75.54 | $78.63 | $75.18 | 2,763,427 |
| 2018-04-03 | $75.95 | $76.72 | $75.33 | $76.20 | $72.86 | 2,277,091 |
| 2018-04-02 | $77.62 | $77.84 | $74.53 | $75.77 | $72.45 | 3,098,362 |
| 2018-03-29 | $76.66 | $78.25 | $76.20 | $77.98 | $74.56 | 3,247,472 |
| 2018-03-28 | $77.23 | $78.47 | $76.06 | $76.16 | $72.82 | 2,774,593 |
| 2018-03-27 | $77.64 | $77.94 | $76.48 | $76.92 | $73.54 | 3,267,798 |
| 2018-03-26 | $75.60 | $77.50 | $75.42 | $77.32 | $73.93 | 2,027,986 |
| 2018-03-23 | $75.14 | $76.43 | $74.80 | $74.84 | $71.56 | 2,276,942 |
| 2018-03-22 | $76.67 | $77.26 | $74.87 | $75.04 | $71.75 | 2,352,728 |
| 2018-03-21 | $77.11 | $78.71 | $77.03 | $77.41 | $74.01 | 2,193,011 |
| 2018-03-20 | $77.35 | $77.66 | $76.83 | $77.31 | $73.92 | 2,004,776 |
| 2018-03-19 | $76.58 | $77.66 | $76.50 | $77.04 | $73.66 | 2,566,177 |
| 2018-03-16 | $76.76 | $77.49 | $76.26 | $76.75 | $73.38 | 3,796,318 |
| 2018-03-15 | $77.22 | $77.55 | $76.50 | $76.82 | $73.23 | 2,598,438 |
| 2018-03-14 | $77.42 | $77.58 | $76.68 | $77.18 | $73.58 | 2,468,391 |
| 2018-03-13 | $77.18 | $78.08 | $76.72 | $77.00 | $73.41 | 2,419,692 |
| 2018-03-12 | $76.87 | $77.15 | $76.01 | $76.43 | $72.86 | 3,967,116 |
| 2018-03-09 | $76.13 | $77.05 | $75.22 | $77.01 | $73.42 | 3,402,980 |
| 2018-03-08 | $75.95 | $76.93 | $74.91 | $75.22 | $71.71 | 3,617,256 |
| 2018-03-07 | $76.67 | $77.31 | $73.76 | $75.40 | $71.88 | 8,768,165 |
| 2018-03-06 | $78.50 | $80.67 | $78.16 | $80.51 | $76.75 | 4,420,893 |
| 2018-03-05 | $78.36 | $78.37 | $76.73 | $77.98 | $74.34 | 2,756,778 |
| 2018-03-02 | $77.18 | $79.05 | $76.68 | $78.42 | $74.76 | 2,603,788 |
| 2018-03-01 | $77.93 | $79.31 | $76.90 | $77.95 | $74.31 | 3,033,118 |
| 2018-02-28 | $78.90 | $80.70 | $78.08 | $78.09 | $74.45 | 3,475,117 |
| 2018-02-27 | $80.22 | $81.16 | $77.52 | $77.54 | $73.92 | 3,171,023 |
| 2018-02-26 | $79.31 | $80.02 | $78.66 | $79.95 | $76.22 | 2,046,145 |
| 2018-02-23 | $79.05 | $79.38 | $76.88 | $78.87 | $75.19 | 3,129,778 |
| 2018-02-22 | $78.22 | $79.56 | $78.16 | $78.50 | $74.84 | 1,243,046 |
| 2018-02-21 | $78.04 | $79.64 | $77.81 | $77.88 | $74.25 | 1,745,874 |
| 2018-02-20 | $79.69 | $79.92 | $77.94 | $77.98 | $74.34 | 2,235,114 |
| 2018-02-16 | $80.48 | $80.94 | $79.70 | $80.17 | $76.43 | 2,338,694 |
| 2018-02-15 | $79.16 | $80.63 | $78.72 | $80.61 | $76.85 | 2,150,326 |
| 2018-02-14 | $77.15 | $79.24 | $76.94 | $78.93 | $75.25 | 1,975,979 |
| 2018-02-13 | $77.13 | $77.99 | $76.61 | $77.82 | $74.19 | 1,364,648 |
| 2018-02-12 | $77.72 | $78.15 | $76.23 | $77.35 | $73.74 | 2,275,248 |
| 2018-02-09 | $75.53 | $78.02 | $74.00 | $77.32 | $73.71 | 3,447,183 |
| 2018-02-08 | $77.87 | $78.70 | $75.02 | $75.06 | $71.56 | 2,500,256 |
| 2018-02-07 | $77.70 | $79.34 | $77.20 | $77.99 | $74.35 | 2,196,918 |
| 2018-02-06 | $75.47 | $78.86 | $74.00 | $78.33 | $74.67 | 2,924,712 |
| 2018-02-05 | $79.03 | $80.28 | $76.89 | $76.90 | $73.31 | 2,864,236 |
| 2018-02-02 | $81.49 | $81.93 | $79.00 | $79.08 | $75.39 | 3,186,458 |
| 2018-02-01 | $81.71 | $83.18 | $81.60 | $82.00 | $78.17 | 2,182,801 |
| 2018-01-31 | $83.51 | $83.68 | $81.66 | $82.39 | $78.54 | 3,206,252 |
| 2018-01-30 | $84.80 | $85.20 | $83.24 | $83.39 | $79.50 | 2,105,036 |
| 2018-01-29 | $85.04 | $85.66 | $84.24 | $84.57 | $80.62 | 1,686,817 |
| 2018-01-26 | $84.87 | $85.51 | $84.16 | $85.46 | $81.47 | 1,794,322 |
| 2018-01-25 | $85.07 | $85.11 | $83.81 | $84.39 | $80.45 | 1,099,063 |
| 2018-01-24 | $84.63 | $85.32 | $83.45 | $84.59 | $80.64 | 1,713,928 |
| 2018-01-23 | $84.22 | $84.66 | $83.85 | $84.58 | $80.63 | 1,458,358 |
| 2018-01-22 | $83.87 | $84.56 | $83.47 | $84.48 | $80.54 | 1,700,728 |
| 2018-01-19 | $82.16 | $83.90 | $81.74 | $83.76 | $79.85 | 2,432,796 |
| 2018-01-18 | $81.51 | $82.46 | $81.35 | $81.65 | $77.84 | 2,010,488 |
| 2018-01-17 | $81.58 | $82.22 | $81.18 | $81.30 | $77.51 | 2,375,140 |
| 2018-01-16 | $84.08 | $84.26 | $80.60 | $80.87 | $77.10 | 2,564,645 |
| 2018-01-12 | $82.92 | $83.93 | $82.81 | $83.58 | $79.68 | 2,180,740 |
| 2018-01-11 | $80.96 | $82.62 | $80.38 | $82.56 | $78.71 | 2,240,451 |
| 2018-01-10 | $80.38 | $81.21 | $79.92 | $80.68 | $76.91 | 3,342,901 |
| 2018-01-09 | $81.17 | $81.17 | $79.57 | $80.51 | $76.75 | 1,676,333 |
| 2018-01-08 | $81.96 | $82.12 | $80.83 | $81.22 | $77.43 | 3,312,268 |
| 2018-01-05 | $81.32 | $82.12 | $80.97 | $81.97 | $78.14 | 2,198,393 |
| 2018-01-04 | $80.46 | $81.01 | $79.61 | $80.91 | $77.13 | 2,307,146 |
| 2018-01-03 | $80.64 | $80.66 | $79.62 | $80.45 | $76.70 | 2,935,039 |
| 2018-01-02 | $80.86 | $81.36 | $80.43 | $80.50 | $76.74 | 2,087,139 |
| 2017-12-29 | $80.56 | $81.48 | $80.22 | $80.25 | $76.50 | 1,744,227 |
| 2017-12-28 | $80.92 | $80.92 | $80.02 | $80.61 | $76.85 | 807,807 |
| 2017-12-27 | $81.24 | $81.24 | $80.56 | $80.73 | $76.96 | 945,273 |
| 2017-12-26 | $80.55 | $81.13 | $80.40 | $80.96 | $77.18 | 1,307,838 |
| 2017-12-22 | $80.07 | $80.52 | $79.42 | $80.44 | $76.69 | 1,446,007 |
| 2017-12-21 | $79.72 | $80.62 | $79.53 | $80.14 | $76.40 | 2,426,931 |
| 2017-12-20 | $78.81 | $79.81 | $78.33 | $79.61 | $75.89 | 2,970,132 |
| 2017-12-19 | $77.76 | $78.84 | $77.19 | $78.54 | $74.87 | 2,852,463 |
| 2017-12-18 | $76.35 | $77.69 | $76.35 | $77.56 | $73.94 | 1,780,149 |
| 2017-12-15 | $76.41 | $76.77 | $75.26 | $75.96 | $72.41 | 3,568,030 |
| 2017-12-14 | $77.15 | $77.48 | $75.20 | $75.51 | $71.99 | 2,027,334 |
| 2017-12-13 | $76.68 | $77.57 | $76.52 | $76.97 | $73.38 | 1,985,275 |
| 2017-12-12 | $76.74 | $77.19 | $76.21 | $76.41 | $72.84 | 2,086,071 |
| 2017-12-11 | $76.70 | $77.21 | $76.02 | $76.76 | $73.18 | 1,921,627 |
| 2017-12-08 | $77.01 | $77.11 | $76.15 | $76.89 | $73.30 | 2,080,450 |
| 2017-12-07 | $77.09 | $77.48 | $76.50 | $76.70 | $73.12 | 1,664,060 |
| 2017-12-06 | $77.26 | $77.97 | $76.63 | $76.79 | $73.21 | 1,963,939 |
| 2017-12-05 | $78.22 | $78.78 | $76.99 | $77.02 | $73.43 | 2,381,184 |
| 2017-12-04 | $76.42 | $78.81 | $76.24 | $78.01 | $74.37 | 4,474,973 |
| 2017-12-01 | $75.64 | $76.33 | $74.28 | $75.73 | $72.20 | 3,100,709 |
| 2017-11-30 | $75.97 | $77.20 | $74.93 | $76.03 | $72.48 | 5,022,545 |
| 2017-11-29 | $72.95 | $76.33 | $72.73 | $75.95 | $72.25 | 5,689,596 |
| 2017-11-28 | $71.36 | $72.89 | $70.84 | $72.81 | $69.27 | 2,788,980 |
| 2017-11-27 | $71.60 | $71.96 | $71.02 | $71.33 | $67.86 | 2,537,368 |
| 2017-11-24 | $72.27 | $72.69 | $71.18 | $71.32 | $67.85 | 1,045,380 |
| 2017-11-22 | $72.25 | $72.81 | $72.00 | $72.30 | $68.78 | 2,286,835 |
| 2017-11-21 | $72.97 | $73.00 | $71.89 | $72.67 | $69.13 | 2,927,130 |
| 2017-11-20 | $72.39 | $72.86 | $71.67 | $72.74 | $69.20 | 4,139,621 |
| 2017-11-17 | $72.13 | $73.94 | $71.02 | $72.25 | $68.73 | 8,182,414 |
| 2017-11-16 | $64.56 | $65.99 | $64.38 | $65.69 | $62.49 | 4,135,321 |
| 2017-11-15 | $64.24 | $65.52 | $63.91 | $64.61 | $61.47 | 3,262,314 |
| 2017-11-14 | $64.02 | $64.91 | $63.56 | $64.47 | $61.33 | 3,872,584 |
| 2017-11-13 | $65.16 | $65.89 | $64.71 | $64.91 | $61.75 | 2,609,379 |
| 2017-11-10 | $64.29 | $65.80 | $64.29 | $65.76 | $62.56 | 3,425,200 |
| 2017-11-09 | $63.56 | $65.19 | $63.55 | $64.57 | $61.43 | 2,383,668 |
| 2017-11-08 | $64.63 | $64.88 | $63.78 | $63.87 | $60.76 | 2,307,782 |
| 2017-11-07 | $64.21 | $64.82 | $64.00 | $64.79 | $61.64 | 2,601,611 |
| 2017-11-06 | $64.11 | $64.73 | $62.85 | $64.14 | $61.02 | 2,052,578 |
| 2017-11-03 | $64.17 | $64.55 | $64.05 | $64.13 | $61.01 | 1,644,325 |
| 2017-11-02 | $63.85 | $64.67 | $63.55 | $64.36 | $61.23 | 1,945,553 |
| 2017-11-01 | $63.74 | $64.12 | $63.17 | $63.48 | $60.39 | 1,946,298 |
| 2017-10-31 | $63.68 | $64.87 | $63.41 | $63.49 | $60.40 | 1,975,602 |
| 2017-10-30 | $63.59 | $63.59 | $62.59 | $63.42 | $60.33 | 2,157,125 |
| 2017-10-27 | $63.64 | $64.09 | $63.29 | $63.82 | $60.71 | 2,534,374 |
| 2017-10-26 | $64.02 | $64.71 | $63.71 | $64.27 | $61.14 | 1,619,209 |
| 2017-10-25 | $64.00 | $64.32 | $63.30 | $63.84 | $60.73 | 2,316,986 |
| 2017-10-24 | $64.34 | $64.76 | $64.14 | $64.34 | $61.21 | 1,798,580 |
| 2017-10-23 | $64.15 | $64.91 | $63.97 | $64.31 | $61.18 | 1,879,060 |
| 2017-10-20 | $63.70 | $64.34 | $63.41 | $64.23 | $61.10 | 2,302,814 |
| 2017-10-19 | $63.35 | $63.62 | $62.93 | $63.39 | $60.30 | 1,764,181 |
| 2017-10-18 | $63.22 | $63.55 | $62.86 | $63.32 | $60.24 | 1,782,400 |
| 2017-10-17 | $63.00 | $63.60 | $62.86 | $63.24 | $60.16 | 1,778,670 |
| 2017-10-16 | $63.03 | $63.39 | $62.34 | $62.91 | $59.85 | 2,200,318 |
| 2017-10-13 | $63.39 | $63.61 | $62.91 | $63.12 | $60.05 | 2,535,200 |
| 2017-10-12 | $64.55 | $64.66 | $63.16 | $63.28 | $60.20 | 3,246,418 |
| 2017-10-11 | $64.96 | $65.23 | $64.39 | $64.55 | $61.41 | 2,714,818 |
| 2017-10-10 | $65.29 | $65.51 | $64.60 | $64.84 | $61.68 | 1,753,920 |
| 2017-10-09 | $65.96 | $65.96 | $65.07 | $65.29 | $62.11 | 1,266,103 |
| 2017-10-06 | $65.33 | $66.16 | $65.32 | $65.99 | $62.78 | 2,366,040 |
| 2017-10-05 | $65.22 | $65.65 | $65.05 | $65.53 | $62.34 | 2,078,324 |
| 2017-10-04 | $65.01 | $65.38 | $64.34 | $65.23 | $62.05 | 3,283,315 |
| 2017-10-03 | $64.55 | $65.15 | $64.45 | $64.91 | $61.75 | 1,774,253 |
| 2017-10-02 | $64.34 | $64.92 | $63.73 | $64.69 | $61.54 | 2,496,995 |
| 2017-09-29 | $64.92 | $65.21 | $64.50 | $64.57 | $61.43 | 2,458,355 |
| 2017-09-28 | $64.56 | $64.85 | $63.73 | $64.80 | $61.65 | 4,221,973 |
| 2017-09-27 | $63.68 | $65.30 | $63.64 | $64.84 | $61.68 | 4,550,437 |
| 2017-09-26 | $63.01 | $63.94 | $62.67 | $63.79 | $60.69 | 3,609,385 |
| 2017-09-25 | $62.69 | $63.58 | $62.50 | $62.86 | $59.80 | 3,753,159 |
| 2017-09-22 | $60.63 | $61.07 | $60.31 | $60.89 | $57.93 | 1,639,022 |
| 2017-09-21 | $61.10 | $61.26 | $60.65 | $60.91 | $57.95 | 2,348,090 |
| 2017-09-20 | $61.30 | $61.43 | $60.63 | $60.92 | $57.95 | 1,728,385 |
| 2017-09-19 | $60.88 | $61.21 | $60.69 | $61.15 | $58.17 | 2,892,558 |
| 2017-09-18 | $60.81 | $60.99 | $59.95 | $60.81 | $57.85 | 2,349,988 |
| 2017-09-15 | $60.57 | $60.93 | $60.00 | $60.71 | $57.75 | 3,452,002 |
| 2017-09-14 | $61.28 | $61.44 | $60.29 | $60.60 | $57.65 | 2,782,547 |
| 2017-09-13 | $60.76 | $61.90 | $60.76 | $61.41 | $58.42 | 2,936,925 |
| 2017-09-12 | $59.49 | $61.40 | $59.19 | $60.67 | $57.72 | 3,365,492 |
| 2017-09-11 | $58.60 | $59.38 | $58.34 | $59.27 | $56.39 | 2,750,235 |
| 2017-09-08 | $58.51 | $58.72 | $57.87 | $58.52 | $55.67 | 1,985,983 |
| 2017-09-07 | $59.37 | $59.62 | $58.12 | $58.55 | $55.70 | 2,911,214 |
| 2017-09-06 | $58.84 | $59.70 | $58.84 | $59.15 | $56.27 | 2,908,617 |
| 2017-09-05 | $58.75 | $59.37 | $58.70 | $58.99 | $55.97 | 2,908,191 |
| 2017-09-01 | $58.65 | $59.27 | $58.65 | $58.92 | $55.90 | 2,750,470 |
| 2017-08-31 | $58.50 | $58.87 | $58.15 | $58.45 | $55.45 | 3,342,482 |
| 2017-08-30 | $58.74 | $58.92 | $58.05 | $58.43 | $55.44 | 3,133,831 |
| 2017-08-29 | $58.61 | $59.15 | $57.95 | $58.69 | $55.68 | 2,647,548 |
| 2017-08-28 | $59.45 | $59.55 | $58.76 | $59.02 | $56.00 | 2,754,318 |
| 2017-08-25 | $58.39 | $59.67 | $58.39 | $59.38 | $56.34 | 6,207,244 |
| 2017-08-24 | $59.36 | $60.80 | $58.14 | $58.33 | $55.34 | 4,131,619 |
| 2017-08-23 | $59.03 | $59.32 | $58.67 | $58.92 | $55.90 | 3,136,920 |
| 2017-08-22 | $58.80 | $59.24 | $58.66 | $59.19 | $56.16 | 3,336,728 |
| 2017-08-21 | $58.95 | $59.14 | $57.75 | $58.56 | $55.56 | 5,167,389 |
| 2017-08-18 | $58.73 | $59.50 | $57.99 | $59.02 | $56.00 | 14,140,300 |
| 2017-08-17 | $53.92 | $54.36 | $53.19 | $53.33 | $50.60 | 4,170,891 |
| 2017-08-16 | $53.88 | $54.45 | $53.39 | $54.37 | $51.58 | 3,563,458 |
| 2017-08-15 | $54.67 | $54.75 | $52.85 | $53.03 | $50.31 | 7,461,695 |
| 2017-08-14 | $55.91 | $56.24 | $54.64 | $54.77 | $51.96 | 3,449,213 |
| 2017-08-11 | $54.86 | $55.94 | $54.80 | $55.56 | $52.71 | 2,550,793 |
| 2017-08-10 | $55.70 | $55.73 | $54.67 | $54.80 | $51.99 | 3,315,628 |
| 2017-08-09 | $55.88 | $56.07 | $55.02 | $56.04 | $53.17 | 3,204,006 |
| 2017-08-08 | $55.52 | $56.61 | $55.52 | $55.92 | $53.05 | 2,930,633 |
| 2017-08-07 | $55.62 | $56.02 | $55.13 | $55.40 | $52.56 | 2,231,303 |
| 2017-08-04 | $55.10 | $55.94 | $54.86 | $55.86 | $53.00 | 2,375,140 |
| 2017-08-03 | $55.63 | $55.99 | $54.53 | $54.87 | $52.06 | 3,092,967 |
| 2017-08-02 | $55.58 | $55.90 | $55.21 | $55.65 | $52.80 | 2,454,903 |
| 2017-08-01 | $55.46 | $55.68 | $55.03 | $55.60 | $52.75 | 2,431,032 |
| 2017-07-31 | $55.10 | $55.39 | $54.73 | $55.32 | $52.49 | 2,680,682 |
| 2017-07-28 | $55.08 | $55.35 | $54.67 | $54.87 | $52.06 | 2,088,553 |
| 2017-07-27 | $53.90 | $55.13 | $53.79 | $55.12 | $52.30 | 3,179,640 |
| 2017-07-26 | $54.09 | $54.41 | $53.37 | $53.96 | $51.20 | 2,446,325 |
| 2017-07-25 | $53.34 | $54.48 | $53.08 | $54.03 | $51.26 | 5,162,345 |
| 2017-07-24 | $54.20 | $54.20 | $52.91 | $53.07 | $50.35 | 5,181,481 |
| 2017-07-21 | $54.73 | $55.02 | $54.10 | $54.31 | $51.53 | 3,716,981 |
| 2017-07-20 | $54.52 | $55.08 | $54.42 | $54.65 | $51.85 | 4,829,933 |
| 2017-07-19 | $54.35 | $54.73 | $54.21 | $54.42 | $51.63 | 4,636,663 |
| 2017-07-18 | $54.79 | $54.97 | $54.26 | $54.33 | $51.55 | 2,681,858 |
| 2017-07-17 | $54.79 | $55.26 | $54.67 | $54.73 | $51.93 | 3,461,369 |
| 2017-07-14 | $55.61 | $56.05 | $54.68 | $54.76 | $51.95 | 5,542,278 |
| 2017-07-13 | $54.10 | $54.61 | $53.89 | $54.42 | $51.63 | 5,986,550 |
| 2017-07-12 | $54.68 | $54.89 | $54.08 | $54.13 | $51.36 | 4,289,724 |
| 2017-07-11 | $54.81 | $55.02 | $54.32 | $54.34 | $51.56 | 3,561,711 |
| 2017-07-10 | $56.05 | $56.14 | $54.73 | $54.80 | $51.99 | 4,562,821 |
| 2017-07-07 | $56.27 | $56.67 | $56.12 | $56.14 | $53.26 | 3,531,677 |
| 2017-07-06 | $56.91 | $57.00 | $55.96 | $56.28 | $53.40 | 4,002,595 |
| 2017-07-05 | $58.18 | $58.25 | $57.00 | $57.39 | $54.45 | 3,816,098 |
| 2017-07-03 | $57.99 | $58.49 | $57.96 | $58.23 | $55.25 | 1,544,030 |
| 2017-06-30 | $58.06 | $58.06 | $57.38 | $57.73 | $54.77 | 3,339,334 |
| 2017-06-29 | $57.72 | $57.93 | $56.76 | $57.30 | $54.36 | 2,913,249 |
| 2017-06-28 | $56.73 | $58.09 | $56.35 | $57.78 | $54.82 | 3,431,135 |
| 2017-06-27 | $56.62 | $56.99 | $56.20 | $56.53 | $53.63 | 2,565,083 |
| 2017-06-26 | $56.41 | $57.27 | $56.40 | $56.70 | $53.79 | 2,828,805 |
| 2017-06-23 | $56.01 | $56.37 | $55.22 | $56.29 | $53.41 | 4,814,910 |
| 2017-06-22 | $56.94 | $56.94 | $55.62 | $55.97 | $53.10 | 6,665,235 |
| 2017-06-21 | $57.61 | $58.15 | $56.65 | $56.90 | $53.98 | 7,215,699 |
| 2017-06-20 | $60.62 | $60.62 | $57.66 | $57.72 | $54.76 | 5,906,522 |
| 2017-06-19 | $60.19 | $60.84 | $59.56 | $60.65 | $57.54 | 2,380,043 |
| 2017-06-16 | $60.18 | $60.23 | $59.60 | $60.08 | $57.00 | 4,344,791 |
| 2017-06-15 | $61.07 | $61.36 | $59.53 | $60.91 | $57.79 | 2,911,968 |
| 2017-06-14 | $62.35 | $62.35 | $60.82 | $61.10 | $57.97 | 2,889,074 |
| 2017-06-13 | $61.70 | $62.28 | $61.54 | $62.09 | $58.91 | 1,912,353 |
| 2017-06-12 | $61.66 | $62.87 | $61.66 | $61.86 | $58.69 | 2,947,874 |
| 2017-06-09 | $61.42 | $62.08 | $60.74 | $61.96 | $58.79 | 2,485,448 |
| 2017-06-08 | $62.53 | $62.63 | $61.19 | $61.32 | $58.18 | 3,389,009 |
| 2017-06-07 | $62.13 | $62.51 | $61.86 | $62.11 | $58.93 | 2,779,856 |
| 2017-06-06 | $63.10 | $63.25 | $61.73 | $61.84 | $58.67 | 3,424,139 |
| 2017-06-05 | $63.87 | $63.88 | $63.29 | $63.32 | $60.08 | 2,205,076 |
| 2017-06-02 | $63.46 | $63.89 | $63.31 | $63.74 | $60.47 | 1,997,730 |
| 2017-06-01 | $63.88 | $64.00 | $63.24 | $63.68 | $60.27 | 2,759,228 |
| 2017-05-31 | $63.43 | $63.94 | $63.16 | $63.92 | $60.49 | 2,930,648 |
| 2017-05-30 | $63.56 | $63.74 | $63.30 | $63.43 | $60.03 | 2,233,425 |
| 2017-05-26 | $63.15 | $63.69 | $62.79 | $63.52 | $60.11 | 1,922,817 |
| 2017-05-25 | $62.35 | $63.27 | $62.11 | $63.00 | $59.62 | 4,107,953 |
| 2017-05-24 | $62.03 | $62.51 | $61.68 | $61.95 | $58.63 | 3,007,907 |
| 2017-05-23 | $62.30 | $62.63 | $61.75 | $62.02 | $58.69 | 3,338,642 |
| 2017-05-22 | $62.30 | $62.92 | $61.88 | $62.45 | $59.10 | 3,645,261 |
| 2017-05-19 | $62.91 | $63.95 | $61.23 | $62.20 | $58.87 | 6,859,922 |
| 2017-05-18 | $61.85 | $62.16 | $61.01 | $61.07 | $57.80 | 3,485,297 |
| 2017-05-17 | $61.31 | $62.43 | $61.22 | $61.52 | $58.22 | 3,868,203 |
| 2017-05-16 | $60.54 | $61.87 | $59.67 | $61.50 | $58.20 | 8,752,503 |
| 2017-05-15 | $63.45 | $63.62 | $62.28 | $62.35 | $59.01 | 5,472,135 |
| 2017-05-12 | $64.98 | $65.12 | $63.47 | $63.49 | $60.09 | 3,318,712 |
| 2017-05-11 | $65.59 | $65.80 | $64.57 | $65.23 | $61.73 | 2,683,840 |
| 2017-05-10 | $65.27 | $66.53 | $64.94 | $66.05 | $62.51 | 3,070,104 |
| 2017-05-09 | $64.59 | $65.59 | $64.36 | $65.22 | $61.72 | 1,683,018 |
| 2017-05-08 | $64.75 | $64.89 | $64.43 | $64.63 | $61.16 | 1,518,424 |
| 2017-05-05 | $64.70 | $64.90 | $64.41 | $64.70 | $61.23 | 1,916,792 |
| 2017-05-04 | $65.14 | $65.39 | $64.33 | $64.57 | $61.11 | 1,875,068 |
| 2017-05-03 | $64.85 | $65.22 | $64.66 | $65.14 | $61.65 | 1,710,225 |
| 2017-05-02 | $64.07 | $64.77 | $63.96 | $64.72 | $61.25 | 2,478,363 |
| 2017-05-01 | $65.30 | $65.43 | $64.07 | $64.08 | $60.64 | 1,812,770 |
| 2017-04-28 | $65.59 | $65.59 | $64.65 | $65.00 | $61.51 | 2,742,350 |
| 2017-04-27 | $65.03 | $65.89 | $65.02 | $65.54 | $62.03 | 2,331,392 |
| 2017-04-26 | $65.13 | $65.51 | $64.93 | $65.05 | $61.56 | 1,854,758 |
| 2017-04-25 | $65.21 | $65.34 | $64.52 | $64.75 | $61.28 | 1,796,384 |
| 2017-04-24 | $65.42 | $65.70 | $64.66 | $65.06 | $61.57 | 2,118,781 |
| 2017-04-21 | $64.66 | $64.93 | $64.11 | $64.90 | $61.42 | 2,150,086 |
| 2017-04-20 | $63.79 | $65.00 | $63.79 | $64.66 | $61.19 | 2,857,768 |
| 2017-04-19 | $63.74 | $64.08 | $63.56 | $63.73 | $60.31 | 2,007,550 |
| 2017-04-18 | $63.32 | $63.61 | $63.17 | $63.41 | $60.01 | 1,756,518 |
| 2017-04-17 | $63.56 | $63.64 | $63.02 | $63.28 | $59.89 | 1,869,409 |
| 2017-04-13 | $63.89 | $64.02 | $63.19 | $63.20 | $59.81 | 1,742,964 |
| 2017-04-12 | $64.08 | $64.09 | $63.65 | $63.73 | $60.31 | 2,225,369 |
| 2017-04-11 | $63.46 | $63.99 | $63.22 | $63.91 | $60.48 | 2,060,472 |
| 2017-04-10 | $63.00 | $63.81 | $63.00 | $63.50 | $60.10 | 2,197,473 |
| 2017-04-07 | $63.54 | $63.58 | $62.96 | $63.09 | $59.71 | 3,140,520 |
| 2017-04-06 | $62.93 | $64.00 | $62.87 | $63.45 | $60.05 | 4,468,617 |
| 2017-04-05 | $63.69 | $63.82 | $62.46 | $62.53 | $59.18 | 4,965,872 |
| 2017-04-04 | $65.10 | $65.17 | $63.54 | $63.66 | $60.25 | 2,788,596 |
| 2017-04-03 | $66.05 | $66.05 | $65.02 | $65.18 | $61.69 | 2,313,769 |
| 2017-03-31 | $66.40 | $66.52 | $65.81 | $65.87 | $62.34 | 1,655,255 |
| 2017-03-30 | $65.94 | $66.63 | $65.87 | $66.61 | $63.04 | 1,741,351 |
| 2017-03-29 | $65.77 | $66.38 | $65.46 | $66.06 | $62.52 | 1,593,310 |
| 2017-03-28 | $65.27 | $65.86 | $64.76 | $65.77 | $62.24 | 2,075,302 |
| 2017-03-27 | $65.76 | $65.91 | $65.21 | $65.34 | $61.84 | 2,326,272 |
| 2017-03-24 | $66.09 | $66.55 | $65.69 | $66.12 | $62.57 | 1,857,415 |
| 2017-03-23 | $66.24 | $66.60 | $65.69 | $65.77 | $62.24 | 1,740,464 |
| 2017-03-22 | $66.00 | $66.49 | $65.41 | $66.35 | $62.79 | 1,821,990 |
| 2017-03-21 | $66.71 | $66.75 | $65.44 | $65.77 | $62.24 | 2,453,218 |
| 2017-03-20 | $67.46 | $67.64 | $66.28 | $66.46 | $62.90 | 2,135,786 |
| 2017-03-17 | $67.91 | $67.91 | $67.09 | $67.65 | $64.02 | 3,324,776 |
| 2017-03-16 | $67.24 | $67.95 | $67.22 | $67.31 | $63.70 | 1,863,461 |
| 2017-03-15 | $67.23 | $67.76 | $66.83 | $67.54 | $63.92 | 1,357,530 |
| 2017-03-14 | $66.88 | $67.46 | $66.71 | $67.28 | $63.67 | 1,648,637 |
| 2017-03-13 | $66.94 | $67.20 | $66.54 | $66.95 | $63.36 | 2,354,716 |
| 2017-03-10 | $67.11 | $67.14 | $66.44 | $66.96 | $63.37 | 2,016,916 |
| 2017-03-09 | $66.73 | $66.83 | $66.37 | $66.65 | $63.08 | 1,867,593 |
| 2017-03-08 | $66.71 | $67.11 | $66.43 | $66.71 | $63.13 | 1,965,765 |
| 2017-03-07 | $67.16 | $67.58 | $66.69 | $66.87 | $63.13 | 2,495,965 |
| 2017-03-06 | $67.06 | $67.54 | $66.64 | $67.40 | $63.63 | 2,819,433 |
| 2017-03-03 | $67.80 | $67.91 | $66.55 | $67.07 | $63.32 | 2,605,977 |
| 2017-03-02 | $66.73 | $68.38 | $66.62 | $67.81 | $64.02 | 3,312,086 |
| 2017-03-01 | $68.02 | $68.25 | $65.63 | $66.80 | $63.07 | 7,923,587 |
| 2017-02-28 | $68.85 | $68.85 | $68.05 | $68.58 | $64.75 | 3,499,444 |
| 2017-02-27 | $68.98 | $69.39 | $68.67 | $69.15 | $65.29 | 2,380,433 |
| 2017-02-24 | $67.75 | $69.37 | $67.52 | $69.01 | $65.15 | 3,232,916 |
| 2017-02-23 | $68.84 | $68.93 | $67.56 | $67.64 | $63.86 | 2,618,070 |
| 2017-02-22 | $68.93 | $69.40 | $68.72 | $69.04 | $65.18 | 2,540,905 |
| 2017-02-21 | $68.99 | $69.53 | $68.55 | $68.81 | $64.96 | 2,788,230 |
| 2017-02-17 | $68.22 | $68.59 | $67.87 | $68.55 | $64.72 | 4,137,520 |
| 2017-02-16 | $69.08 | $69.08 | $67.97 | $68.26 | $64.45 | 2,542,583 |
| 2017-02-15 | $68.51 | $68.95 | $68.39 | $68.92 | $65.07 | 2,377,656 |
| 2017-02-14 | $68.05 | $68.72 | $67.94 | $68.70 | $64.86 | 1,994,691 |
| 2017-02-13 | $69.00 | $69.03 | $67.99 | $68.05 | $64.25 | 2,116,662 |
| 2017-02-10 | $68.32 | $68.96 | $67.84 | $68.79 | $64.95 | 2,219,189 |
| 2017-02-09 | $67.80 | $68.44 | $67.70 | $68.17 | $64.36 | 1,818,388 |
| 2017-02-08 | $66.36 | $67.87 | $66.33 | $67.67 | $63.89 | 1,950,442 |
| 2017-02-07 | $66.35 | $66.68 | $66.08 | $66.36 | $62.65 | 1,368,177 |
| 2017-02-06 | $65.81 | $66.46 | $65.66 | $66.34 | $62.63 | 1,734,936 |
| 2017-02-03 | $65.91 | $66.58 | $65.62 | $65.96 | $62.27 | 1,698,715 |
| 2017-02-02 | $65.73 | $66.18 | $65.46 | $65.64 | $61.97 | 1,654,769 |
| 2017-02-01 | $66.02 | $66.32 | $65.48 | $65.88 | $62.20 | 2,148,230 |
| 2017-01-31 | $65.15 | $66.13 | $64.58 | $66.11 | $62.42 | 1,832,657 |
| 2017-01-30 | $65.26 | $65.68 | $64.68 | $65.39 | $61.74 | 1,655,363 |
| 2017-01-27 | $65.82 | $65.87 | $64.94 | $65.33 | $61.68 | 1,967,582 |
| 2017-01-26 | $66.14 | $66.35 | $65.52 | $65.57 | $61.91 | 2,090,545 |
| 2017-01-25 | $66.34 | $66.50 | $65.71 | $65.96 | $62.27 | 2,194,208 |
| 2017-01-24 | $65.19 | $66.22 | $65.19 | $66.11 | $62.42 | 1,676,624 |
| 2017-01-23 | $65.81 | $66.07 | $64.89 | $65.11 | $61.47 | 2,048,752 |
| 2017-01-20 | $66.28 | $66.44 | $65.48 | $66.00 | $62.31 | 1,732,699 |
| 2017-01-19 | $66.77 | $67.00 | $65.83 | $65.96 | $62.27 | 1,469,307 |
| 2017-01-18 | $67.40 | $67.40 | $66.72 | $66.90 | $63.16 | 1,935,592 |
| 2017-01-17 | $66.90 | $68.36 | $66.81 | $67.12 | $63.37 | 1,611,861 |
| 2017-01-13 | $66.51 | $67.09 | $66.49 | $66.93 | $63.19 | 1,418,126 |
| 2017-01-12 | $66.35 | $66.69 | $65.91 | $66.59 | $62.87 | 1,209,884 |
| 2017-01-11 | $66.79 | $67.21 | $66.08 | $66.55 | $62.83 | 1,919,558 |
| 2017-01-10 | $65.31 | $67.20 | $65.26 | $66.77 | $63.04 | 3,020,623 |
| 2017-01-09 | $65.27 | $65.98 | $65.27 | $65.45 | $61.79 | 2,182,208 |
| 2017-01-06 | $65.79 | $65.99 | $65.26 | $65.31 | $61.66 | 2,183,152 |
| 2017-01-05 | $65.72 | $66.59 | $65.55 | $65.69 | $62.02 | 2,799,080 |
| 2017-01-04 | $65.66 | $66.76 | $65.62 | $66.55 | $62.83 | 2,970,630 |
| 2017-01-03 | $66.02 | $66.97 | $65.39 | $65.61 | $61.94 | 3,023,889 |
| 2016-12-30 | $66.69 | $66.96 | $65.49 | $65.60 | $61.93 | 2,777,536 |
| 2016-12-29 | $66.49 | $67.14 | $66.28 | $66.37 | $62.66 | 1,670,181 |
| 2016-12-28 | $67.28 | $67.59 | $66.48 | $66.52 | $62.80 | 1,808,563 |
| 2016-12-27 | $67.26 | $67.71 | $67.14 | $67.15 | $63.40 | 1,266,398 |
| 2016-12-23 | $67.15 | $67.58 | $67.07 | $67.11 | $63.36 | 1,411,535 |
| 2016-12-22 | $67.83 | $67.96 | $66.99 | $67.11 | $63.36 | 2,058,542 |
| 2016-12-21 | $68.45 | $68.73 | $67.97 | $68.00 | $64.20 | 2,105,935 |
| 2016-12-20 | $68.52 | $69.00 | $68.14 | $68.43 | $64.61 | 3,205,888 |
| 2016-12-19 | $69.00 | $69.24 | $68.34 | $68.41 | $64.59 | 4,173,781 |
| 2016-12-16 | $67.49 | $69.53 | $67.29 | $69.53 | $65.64 | 11,132,690 |
| 2016-12-15 | $67.68 | $67.94 | $67.07 | $67.27 | $63.51 | 3,237,709 |
| 2016-12-14 | $68.40 | $68.46 | $67.21 | $67.44 | $63.67 | 2,827,267 |
| 2016-12-13 | $67.69 | $68.69 | $67.44 | $68.27 | $64.46 | 2,698,604 |
| 2016-12-12 | $67.45 | $67.81 | $67.01 | $67.39 | $63.62 | 1,786,673 |
| 2016-12-09 | $67.78 | $67.78 | $66.91 | $67.62 | $63.84 | 2,198,682 |
| 2016-12-08 | $68.13 | $68.44 | $67.47 | $67.70 | $63.92 | 2,451,256 |
| 2016-12-07 | $67.38 | $68.30 | $67.05 | $68.26 | $64.45 | 2,360,186 |
| 2016-12-06 | $67.26 | $67.50 | $66.70 | $67.26 | $63.50 | 2,626,176 |
| 2016-12-05 | $67.69 | $67.92 | $66.87 | $67.15 | $63.40 | 2,765,717 |
| 2016-12-02 | $67.45 | $67.87 | $67.19 | $67.36 | $63.47 | 924,102 |
| 2016-12-01 | $67.46 | $67.95 | $67.09 | $67.38 | $63.49 | 1,056,889 |
| 2016-11-30 | $68.45 | $68.72 | $67.58 | $67.59 | $63.68 | 4,411,627 |
| 2016-11-29 | $68.60 | $68.85 | $68.21 | $68.57 | $64.61 | 2,221,271 |
| 2016-11-28 | $68.79 | $69.00 | $68.29 | $68.36 | $64.41 | 2,693,812 |
| 2016-11-25 | $69.55 | $69.55 | $68.86 | $69.04 | $65.05 | 1,036,448 |
| 2016-11-23 | $68.81 | $69.74 | $68.53 | $69.25 | $65.25 | 2,833,186 |
| 2016-11-22 | $68.65 | $69.81 | $68.55 | $68.94 | $64.96 | 7,715,524 |
| 2016-11-21 | $68.02 | $68.36 | $67.56 | $67.93 | $64.01 | 4,024,478 |
| 2016-11-18 | $67.72 | $68.84 | $66.60 | $68.00 | $64.07 | 6,999,124 |
| 2016-11-17 | $64.11 | $65.53 | $63.11 | $65.53 | $61.74 | 4,038,274 |
| 2016-11-16 | $63.09 | $64.09 | $62.92 | $63.86 | $60.17 | 3,744,476 |
| 2016-11-15 | $64.00 | $64.01 | $61.98 | $63.09 | $59.44 | 4,099,789 |
| 2016-11-14 | $63.73 | $64.47 | $63.57 | $63.60 | $59.93 | 3,865,045 |
| 2016-11-11 | $63.13 | $63.90 | $62.52 | $63.64 | $59.96 | 3,390,878 |
| 2016-11-10 | $63.13 | $64.64 | $62.93 | $63.24 | $59.59 | 3,491,177 |
| 2016-11-09 | $61.53 | $63.00 | $61.00 | $62.86 | $59.23 | 2,880,823 |
| 2016-11-08 | $62.59 | $63.69 | $62.29 | $62.85 | $59.22 | 2,801,695 |
| 2016-11-07 | $61.91 | $62.88 | $61.63 | $62.59 | $58.97 | 3,191,896 |
| 2016-11-04 | $61.03 | $62.14 | $61.03 | $61.40 | $57.85 | 2,293,754 |
| 2016-11-03 | $62.32 | $62.39 | $61.20 | $61.28 | $57.74 | 2,118,712 |
| 2016-11-02 | $62.18 | $62.41 | $61.83 | $62.11 | $58.52 | 1,843,283 |
| 2016-11-01 | $62.40 | $62.69 | $61.82 | $62.11 | $58.52 | 3,157,912 |
| 2016-10-31 | $62.43 | $62.57 | $61.90 | $62.54 | $58.93 | 3,183,384 |
| 2016-10-28 | $62.19 | $62.55 | $61.78 | $62.28 | $58.68 | 2,324,665 |
| 2016-10-27 | $63.50 | $63.62 | $62.08 | $62.31 | $58.71 | 2,236,454 |
| 2016-10-26 | $63.06 | $63.98 | $63.00 | $63.50 | $59.83 | 2,040,013 |
| 2016-10-25 | $63.04 | $63.33 | $62.56 | $63.13 | $59.48 | 1,758,017 |
| 2016-10-24 | $63.73 | $63.93 | $63.14 | $63.39 | $59.73 | 2,108,066 |
| 2016-10-21 | $63.19 | $63.42 | $62.77 | $63.40 | $59.74 | 1,800,110 |
| 2016-10-20 | $63.47 | $64.00 | $63.24 | $63.41 | $59.75 | 2,043,059 |
| 2016-10-19 | $64.60 | $64.60 | $63.03 | $63.36 | $59.70 | 3,018,958 |
| 2016-10-18 | $64.66 | $64.90 | $63.54 | $63.55 | $59.88 | 2,262,729 |
| 2016-10-17 | $64.70 | $65.05 | $64.28 | $64.39 | $60.67 | 2,152,897 |
| 2016-10-14 | $64.94 | $65.14 | $64.54 | $64.66 | $60.92 | 1,626,664 |
| 2016-10-13 | $64.62 | $64.83 | $64.05 | $64.81 | $61.07 | 2,001,996 |
| 2016-10-12 | $63.92 | $64.95 | $63.85 | $64.90 | $61.15 | 2,141,609 |
| 2016-10-11 | $64.15 | $64.16 | $63.54 | $63.75 | $60.07 | 1,944,584 |
| 2016-10-10 | $64.68 | $64.99 | $64.08 | $64.20 | $60.49 | 1,823,514 |
| 2016-10-07 | $64.67 | $65.29 | $63.95 | $64.28 | $60.57 | 1,945,338 |
| 2016-10-06 | $64.24 | $64.54 | $63.83 | $64.37 | $60.65 | 1,757,512 |
| 2016-10-05 | $64.25 | $65.40 | $64.24 | $64.48 | $60.75 | 2,318,339 |
| 2016-10-04 | $64.14 | $64.69 | $64.02 | $64.26 | $60.55 | 1,597,497 |
| 2016-10-03 | $63.97 | $64.65 | $63.74 | $64.23 | $60.52 | 2,091,079 |
| 2016-09-30 | $63.87 | $64.53 | $63.53 | $64.30 | $60.59 | 2,041,974 |
| 2016-09-29 | $63.41 | $63.95 | $63.19 | $63.35 | $59.69 | 1,981,956 |
| 2016-09-28 | $64.49 | $64.51 | $63.23 | $63.43 | $59.77 | 2,197,746 |
| 2016-09-27 | $63.64 | $64.60 | $63.64 | $64.39 | $60.67 | 2,200,689 |
| 2016-09-26 | $64.12 | $64.26 | $63.48 | $63.76 | $60.08 | 1,762,763 |
| 2016-09-23 | $63.58 | $64.62 | $63.58 | $64.26 | $60.55 | 1,814,476 |
| 2016-09-22 | $63.58 | $64.28 | $63.50 | $63.98 | $60.28 | 2,083,184 |
| 2016-09-21 | $63.46 | $63.46 | $62.50 | $63.35 | $59.69 | 2,288,204 |
| 2016-09-20 | $62.54 | $63.01 | $62.37 | $62.91 | $59.28 | 2,622,345 |
| 2016-09-19 | $62.07 | $62.81 | $61.93 | $62.53 | $58.92 | 2,338,934 |
| 2016-09-16 | $61.81 | $62.02 | $61.31 | $61.93 | $58.35 | 2,934,647 |
| 2016-09-15 | $61.09 | $62.09 | $60.84 | $61.95 | $58.37 | 1,846,312 |
| 2016-09-14 | $61.17 | $61.61 | $61.04 | $61.30 | $57.76 | 1,902,895 |
| 2016-09-13 | $61.41 | $62.00 | $60.81 | $61.17 | $57.64 | 2,409,674 |
| 2016-09-12 | $60.86 | $61.79 | $60.79 | $61.71 | $58.14 | 2,244,050 |
| 2016-09-09 | $62.20 | $62.42 | $60.77 | $60.78 | $57.27 | 3,021,015 |
| 2016-09-08 | $62.64 | $63.00 | $62.45 | $62.72 | $59.10 | 2,082,880 |
| 2016-09-07 | $62.10 | $63.03 | $62.10 | $62.86 | $59.23 | 2,233,449 |
| 2016-09-06 | $62.53 | $62.75 | $61.83 | $62.75 | $59.12 | 2,361,336 |
| 2016-09-02 | $62.55 | $62.84 | $62.13 | $62.73 | $59.11 | 1,316,588 |
| 2016-09-01 | $62.46 | $62.51 | $61.63 | $62.38 | $58.78 | 1,813,488 |
| 2016-08-31 | $62.22 | $62.42 | $61.82 | $62.24 | $58.64 | 2,604,329 |
| 2016-08-30 | $62.91 | $63.08 | $62.08 | $62.30 | $58.57 | 2,190,701 |
| 2016-08-29 | $63.23 | $63.61 | $62.91 | $63.11 | $59.34 | 2,540,311 |
| 2016-08-26 | $63.46 | $63.90 | $62.95 | $63.26 | $59.48 | 2,222,529 |
| 2016-08-25 | $63.83 | $64.02 | $62.90 | $63.41 | $59.62 | 3,491,973 |
| 2016-08-24 | $64.17 | $64.31 | $63.66 | $63.87 | $60.05 | 2,418,966 |
| 2016-08-23 | $64.76 | $64.97 | $64.17 | $64.30 | $60.45 | 2,887,615 |
| 2016-08-22 | $65.07 | $65.26 | $64.37 | $64.45 | $60.59 | 4,935,669 |
| 2016-08-19 | $64.50 | $66.28 | $64.20 | $65.06 | $61.17 | 7,260,000 |
| 2016-08-18 | $62.49 | $63.65 | $62.30 | $62.88 | $59.12 | 4,835,301 |
| 2016-08-17 | $61.88 | $62.38 | $61.68 | $62.30 | $58.57 | 2,979,823 |
| 2016-08-16 | $62.33 | $63.07 | $61.82 | $61.87 | $58.17 | 4,645,856 |
| 2016-08-15 | $63.33 | $63.62 | $63.02 | $63.22 | $59.44 | 3,216,616 |
| 2016-08-12 | $61.50 | $63.14 | $61.30 | $63.12 | $59.34 | 3,110,717 |
| 2016-08-11 | $61.72 | $62.37 | $61.09 | $61.96 | $58.25 | 2,441,674 |
| 2016-08-10 | $61.02 | $61.33 | $60.50 | $61.06 | $57.41 | 2,595,385 |
| 2016-08-09 | $61.54 | $61.69 | $60.58 | $60.80 | $57.16 | 3,192,817 |
| 2016-08-08 | $61.82 | $61.88 | $61.24 | $61.51 | $57.83 | 2,294,003 |
| 2016-08-05 | $61.73 | $62.14 | $61.49 | $61.85 | $58.15 | 2,157,445 |
| 2016-08-04 | $61.44 | $61.80 | $61.17 | $61.49 | $57.81 | 2,060,450 |
| 2016-08-03 | $60.21 | $61.32 | $59.57 | $61.32 | $57.65 | 2,520,824 |
| 2016-08-02 | $61.37 | $61.65 | $60.33 | $60.68 | $57.05 | 2,118,781 |
| 2016-08-01 | $61.72 | $62.02 | $61.08 | $61.58 | $57.90 | 2,103,350 |
| 2016-07-29 | $61.31 | $61.89 | $61.08 | $61.83 | $58.13 | 2,159,743 |
| 2016-07-28 | $61.40 | $61.70 | $60.90 | $61.33 | $57.66 | 2,405,926 |
| 2016-07-27 | $61.83 | $62.35 | $61.23 | $61.39 | $57.72 | 3,415,906 |
| 2016-07-26 | $61.04 | $62.02 | $61.04 | $61.98 | $58.27 | 3,674,932 |
| 2016-07-25 | $59.92 | $61.26 | $59.83 | $61.13 | $57.47 | 2,774,993 |
| 2016-07-22 | $59.60 | $60.19 | $59.13 | $59.97 | $56.38 | 1,976,735 |
| 2016-07-21 | $59.32 | $59.50 | $58.90 | $59.22 | $55.68 | 1,570,395 |
| 2016-07-20 | $59.22 | $59.50 | $59.06 | $59.32 | $55.77 | 1,751,393 |
| 2016-07-19 | $58.89 | $59.29 | $58.82 | $59.21 | $55.67 | 2,208,263 |
| 2016-07-18 | $58.41 | $59.37 | $58.32 | $58.95 | $55.42 | 2,184,675 |
| 2016-07-15 | $58.34 | $58.34 | $57.89 | $58.19 | $54.71 | 2,187,051 |
| 2016-07-14 | $58.24 | $58.26 | $57.80 | $58.02 | $54.55 | 1,862,314 |
| 2016-07-13 | $58.23 | $58.51 | $57.70 | $58.04 | $54.57 | 2,238,022 |
| 2016-07-12 | $58.23 | $58.36 | $57.60 | $57.90 | $54.44 | 3,134,095 |
| 2016-07-11 | $58.16 | $58.32 | $57.61 | $58.06 | $54.59 | 2,868,576 |
| 2016-07-08 | $57.00 | $58.22 | $56.70 | $58.19 | $54.71 | 2,466,180 |
| 2016-07-07 | $56.53 | $56.81 | $56.31 | $56.56 | $53.18 | 1,762,049 |
| 2016-07-06 | $56.34 | $56.80 | $55.99 | $56.79 | $53.39 | 2,822,324 |
| 2016-07-05 | $56.19 | $56.53 | $55.89 | $56.36 | $52.99 | 1,577,292 |
| 2016-07-01 | $56.55 | $57.23 | $56.16 | $56.35 | $52.98 | 1,959,706 |
| 2016-06-30 | $55.86 | $56.73 | $55.61 | $56.69 | $53.30 | 2,604,455 |
| 2016-06-29 | $55.54 | $56.34 | $55.54 | $55.77 | $52.43 | 3,042,368 |
| 2016-06-28 | $54.68 | $55.45 | $54.51 | $55.34 | $52.03 | 2,825,255 |
| 2016-06-27 | $54.30 | $54.87 | $53.34 | $54.75 | $51.48 | 4,217,610 |
| 2016-06-24 | $52.75 | $54.95 | $52.75 | $54.42 | $51.16 | 5,501,492 |
| 2016-06-23 | $54.69 | $54.98 | $53.82 | $54.07 | $50.84 | 2,249,085 |
| 2016-06-22 | $54.80 | $55.23 | $54.14 | $54.43 | $51.17 | 2,981,564 |
| 2016-06-21 | $54.31 | $54.98 | $54.15 | $54.85 | $51.57 | 2,765,787 |
| 2016-06-20 | $54.70 | $55.25 | $54.16 | $54.20 | $50.96 | 2,152,680 |
| 2016-06-17 | $54.31 | $54.49 | $53.91 | $54.25 | $51.01 | 3,557,527 |
| 2016-06-16 | $54.13 | $54.57 | $54.00 | $54.43 | $51.17 | 2,272,556 |
| 2016-06-15 | $53.91 | $54.66 | $53.82 | $54.32 | $51.07 | 3,625,225 |
| 2016-06-14 | $53.50 | $54.02 | $53.23 | $53.89 | $50.67 | 3,433,817 |
| 2016-06-13 | $53.55 | $53.85 | $53.03 | $53.54 | $50.34 | 3,103,268 |
| 2016-06-10 | $53.60 | $53.93 | $53.26 | $53.63 | $50.42 | 2,859,256 |
| 2016-06-09 | $53.32 | $54.50 | $52.93 | $54.22 | $50.98 | 4,723,850 |
| 2016-06-08 | $53.24 | $53.59 | $52.99 | $53.45 | $50.25 | 2,442,098 |
| 2016-06-07 | $52.38 | $53.40 | $52.27 | $53.18 | $50.00 | 3,828,160 |
| 2016-06-06 | $53.20 | $53.35 | $52.06 | $52.34 | $49.21 | 3,106,786 |
| 2016-06-03 | $53.47 | $53.47 | $52.87 | $53.09 | $49.91 | 2,591,141 |
| 2016-06-02 | $53.34 | $53.77 | $53.20 | $53.69 | $50.35 | 2,216,372 |
| 2016-06-01 | $53.47 | $53.87 | $53.26 | $53.30 | $49.98 | 2,197,249 |
| 2016-05-31 | $54.41 | $54.44 | $53.06 | $53.40 | $50.08 | 3,004,359 |
| 2016-05-27 | $54.07 | $54.23 | $53.59 | $53.92 | $50.57 | 2,254,911 |
| 2016-05-26 | $53.71 | $54.44 | $53.54 | $53.88 | $50.53 | 2,568,364 |
| 2016-05-25 | $53.29 | $53.88 | $52.82 | $53.41 | $50.09 | 2,901,817 |
| 2016-05-24 | $52.64 | $53.55 | $52.52 | $53.36 | $50.04 | 3,007,685 |
| 2016-05-23 | $52.53 | $53.05 | $52.17 | $52.40 | $49.14 | 4,340,399 |
| 2016-05-20 | $52.05 | $53.95 | $52.00 | $52.49 | $49.23 | 11,595,431 |
| 2016-05-19 | $54.63 | $55.86 | $54.62 | $55.52 | $52.07 | 5,564,905 |
| 2016-05-18 | $54.12 | $54.70 | $53.34 | $54.31 | $50.93 | 3,216,627 |
| 2016-05-17 | $56.69 | $57.21 | $54.14 | $54.52 | $51.13 | 4,934,176 |
| 2016-05-16 | $54.17 | $55.93 | $54.00 | $55.74 | $52.27 | 3,182,475 |
| 2016-05-13 | $55.09 | $55.64 | $54.28 | $54.32 | $50.94 | 3,385,126 |
| 2016-05-12 | $54.54 | $55.35 | $53.87 | $55.09 | $51.66 | 3,635,976 |
| 2016-05-11 | $55.40 | $55.83 | $54.43 | $54.44 | $51.05 | 5,519,418 |
| 2016-05-10 | $58.24 | $58.50 | $57.23 | $57.56 | $53.98 | 2,393,729 |
| 2016-05-09 | $57.82 | $58.36 | $56.92 | $58.16 | $54.54 | 2,305,180 |
| 2016-05-06 | $55.51 | $57.09 | $55.51 | $57.07 | $53.52 | 2,074,931 |
| 2016-05-05 | $57.51 | $57.90 | $56.44 | $56.47 | $52.96 | 1,897,042 |
| 2016-05-04 | $56.95 | $57.80 | $56.69 | $57.64 | $54.05 | 1,661,026 |
| 2016-05-03 | $57.28 | $57.69 | $56.66 | $57.30 | $53.74 | 1,499,319 |
| 2016-05-02 | $57.07 | $57.78 | $56.68 | $57.59 | $54.01 | 1,267,867 |
| 2016-04-29 | $56.94 | $57.10 | $56.07 | $56.78 | $53.25 | 2,941,203 |
| 2016-04-28 | $57.99 | $58.23 | $57.31 | $57.44 | $53.87 | 2,032,496 |
| 2016-04-27 | $57.59 | $58.31 | $57.13 | $58.21 | $54.59 | 1,918,602 |
| 2016-04-26 | $57.13 | $57.84 | $56.87 | $57.60 | $54.02 | 1,577,882 |
| 2016-04-25 | $56.69 | $57.12 | $56.14 | $57.00 | $53.45 | 2,073,580 |
| 2016-04-22 | $57.17 | $57.39 | $56.50 | $56.67 | $53.15 | 2,286,284 |
| 2016-04-21 | $57.63 | $58.10 | $57.20 | $57.25 | $53.69 | 2,286,521 |
| 2016-04-20 | $57.51 | $57.67 | $57.05 | $57.39 | $53.82 | 2,033,319 |
| 2016-04-19 | $57.95 | $58.05 | $57.21 | $57.53 | $53.95 | 1,506,590 |
| 2016-04-18 | $56.93 | $57.90 | $56.75 | $57.77 | $54.18 | 2,095,326 |
| 2016-04-15 | $57.16 | $57.34 | $56.71 | $56.95 | $53.41 | 1,945,623 |
| 2016-04-14 | $56.46 | $57.07 | $56.02 | $56.98 | $53.44 | 2,681,181 |
| 2016-04-13 | $56.68 | $57.03 | $56.11 | $56.95 | $53.41 | 1,751,652 |
| 2016-04-12 | $56.16 | $56.49 | $55.44 | $56.41 | $52.90 | 1,554,058 |
| 2016-04-11 | $56.53 | $56.92 | $56.01 | $56.05 | $52.56 | 1,966,407 |
| 2016-04-08 | $56.67 | $56.80 | $56.18 | $56.53 | $53.01 | 1,937,364 |
| 2016-04-07 | $58.09 | $58.53 | $56.40 | $56.70 | $53.17 | 2,996,728 |
| 2016-04-06 | $58.06 | $58.79 | $57.71 | $58.49 | $54.85 | 1,797,589 |
| 2016-04-05 | $57.68 | $58.52 | $57.51 | $57.90 | $54.30 | 2,314,394 |
| 2016-04-04 | $58.87 | $59.01 | $58.41 | $58.65 | $55.00 | 2,941,072 |
| 2016-04-01 | $57.89 | $58.79 | $57.62 | $58.64 | $54.99 | 2,307,591 |
| 2016-03-31 | $58.34 | $58.77 | $57.85 | $57.90 | $54.30 | 1,977,732 |
| 2016-03-30 | $58.27 | $58.59 | $57.64 | $58.34 | $54.71 | 1,830,061 |
| 2016-03-29 | $57.70 | $58.14 | $57.50 | $58.09 | $54.48 | 2,081,578 |
| 2016-03-28 | $57.54 | $57.99 | $57.30 | $57.59 | $54.01 | 2,035,366 |
| 2016-03-24 | $58.35 | $58.50 | $56.88 | $57.41 | $53.84 | 2,527,399 |
| 2016-03-23 | $58.04 | $58.41 | $57.62 | $58.18 | $54.56 | 1,281,168 |
| 2016-03-22 | $58.86 | $58.90 | $58.05 | $58.12 | $54.50 | 2,242,204 |
| 2016-03-21 | $58.85 | $59.11 | $58.21 | $58.43 | $54.80 | 2,361,055 |
| 2016-03-18 | $58.80 | $59.68 | $58.50 | $59.30 | $55.61 | 4,666,731 |
| 2016-03-17 | $57.99 | $58.57 | $57.66 | $58.53 | $54.89 | 2,112,329 |
| 2016-03-16 | $57.85 | $58.30 | $57.43 | $58.09 | $54.48 | 2,502,266 |
| 2016-03-15 | $57.85 | $58.50 | $57.85 | $58.13 | $54.51 | 1,784,532 |
| 2016-03-14 | $57.93 | $58.30 | $57.75 | $58.17 | $54.55 | 1,550,965 |
| 2016-03-11 | $57.94 | $58.10 | $57.21 | $57.96 | $54.35 | 2,369,690 |
| 2016-03-10 | $56.28 | $57.56 | $56.16 | $57.21 | $53.65 | 3,016,479 |
| 2016-03-09 | $56.44 | $57.47 | $56.25 | $56.58 | $52.94 | 3,208,362 |
| 2016-03-08 | $57.41 | $58.10 | $57.23 | $57.38 | $53.68 | 2,325,025 |
| 2016-03-07 | $57.62 | $59.44 | $57.25 | $57.53 | $53.82 | 3,128,933 |
| 2016-03-04 | $57.73 | $57.81 | $57.10 | $57.42 | $53.72 | 3,673,394 |
| 2016-03-03 | $58.27 | $58.43 | $56.07 | $57.85 | $54.12 | 4,220,312 |
| 2016-03-02 | $57.85 | $58.92 | $56.75 | $57.74 | $54.02 | 8,993,558 |
| 2016-03-01 | $55.45 | $56.53 | $55.36 | $56.23 | $52.61 | 5,119,702 |
| 2016-02-29 | $56.10 | $56.57 | $54.92 | $54.98 | $51.44 | 6,083,288 |
| 2016-02-26 | $56.77 | $56.82 | $55.64 | $56.29 | $52.66 | 2,443,615 |
| 2016-02-25 | $56.55 | $56.77 | $55.71 | $56.54 | $52.90 | 2,804,744 |
| 2016-02-24 | $55.25 | $56.38 | $54.84 | $56.25 | $52.63 | 3,838,799 |
| 2016-02-23 | $55.11 | $56.00 | $55.03 | $55.35 | $51.79 | 3,101,285 |
| 2016-02-22 | $55.32 | $55.79 | $55.02 | $55.43 | $51.86 | 3,040,364 |
| 2016-02-19 | $54.49 | $54.73 | $53.60 | $54.69 | $51.17 | 3,180,655 |
| 2016-02-18 | $54.77 | $55.11 | $54.29 | $54.82 | $51.29 | 3,220,951 |
| 2016-02-17 | $55.52 | $55.86 | $54.90 | $55.07 | $51.52 | 4,409,585 |
| 2016-02-16 | $54.33 | $56.11 | $54.24 | $55.00 | $51.46 | 4,148,201 |
| 2016-02-12 | $53.26 | $54.06 | $52.31 | $53.75 | $50.29 | 2,643,110 |
| 2016-02-11 | $53.22 | $53.61 | $52.16 | $52.56 | $49.17 | 3,467,914 |
| 2016-02-10 | $54.47 | $55.64 | $53.81 | $53.84 | $50.37 | 3,474,235 |
| 2016-02-09 | $52.94 | $54.86 | $52.78 | $54.53 | $51.02 | 3,878,402 |
| 2016-02-08 | $52.67 | $53.60 | $52.11 | $53.33 | $49.90 | 3,809,853 |
| 2016-02-05 | $54.21 | $54.25 | $53.01 | $53.32 | $49.89 | 4,347,179 |
| 2016-02-04 | $54.44 | $54.79 | $53.35 | $54.48 | $50.97 | 4,135,936 |
| 2016-02-03 | $56.78 | $56.92 | $54.44 | $55.10 | $51.55 | 3,431,397 |
| 2016-02-02 | $56.29 | $57.19 | $55.69 | $56.52 | $52.88 | 3,145,826 |
| 2016-02-01 | $56.26 | $57.19 | $55.85 | $56.76 | $53.10 | 4,299,205 |
| 2016-01-29 | $54.27 | $56.32 | $54.00 | $56.26 | $52.64 | 3,492,064 |
| 2016-01-28 | $54.26 | $54.43 | $53.23 | $53.95 | $50.48 | 2,176,840 |
| 2016-01-27 | $54.37 | $54.82 | $53.41 | $53.78 | $50.32 | 2,476,972 |
| 2016-01-26 | $53.52 | $54.48 | $53.20 | $54.33 | $50.83 | 2,144,978 |
| 2016-01-25 | $54.08 | $54.35 | $53.40 | $53.62 | $50.17 | 2,208,357 |
| 2016-01-22 | $52.96 | $54.27 | $52.74 | $54.14 | $50.65 | 2,638,154 |
| 2016-01-21 | $52.32 | $52.68 | $51.91 | $52.23 | $48.87 | 3,216,224 |
| 2016-01-20 | $51.99 | $52.83 | $50.42 | $52.18 | $48.82 | 4,108,685 |
| 2016-01-19 | $52.89 | $53.15 | $52.08 | $52.58 | $49.19 | 3,278,983 |
| 2016-01-15 | $51.21 | $52.73 | $51.21 | $52.29 | $48.92 | 3,656,463 |
| 2016-01-14 | $52.42 | $53.37 | $51.72 | $52.82 | $49.42 | 3,212,648 |
| 2016-01-13 | $54.26 | $54.27 | $52.07 | $52.19 | $48.83 | 3,565,051 |
| 2016-01-12 | $53.52 | $54.86 | $53.41 | $54.45 | $50.94 | 3,878,768 |
| 2016-01-11 | $52.52 | $52.87 | $51.88 | $52.59 | $49.20 | 2,261,929 |
| 2016-01-08 | $53.84 | $53.84 | $51.96 | $52.10 | $48.74 | 2,830,863 |
| 2016-01-07 | $52.97 | $55.11 | $52.50 | $53.76 | $50.30 | 3,774,739 |
| 2016-01-06 | $54.03 | $54.53 | $53.30 | $53.89 | $50.42 | 2,533,668 |
| 2016-01-05 | $54.37 | $55.17 | $54.18 | $54.73 | $51.21 | 3,029,185 |
| 2016-01-04 | $53.00 | $54.37 | $52.50 | $54.37 | $50.87 | 4,145,698 |
| 2015-12-31 | $54.44 | $54.54 | $53.80 | $53.81 | $50.34 | 1,471,703 |
| 2015-12-30 | $54.96 | $55.29 | $54.54 | $54.55 | $51.04 | 1,205,075 |
| 2015-12-29 | $53.19 | $55.64 | $53.19 | $54.94 | $51.40 | 1,298,156 |
| 2015-12-28 | $54.07 | $54.60 | $53.91 | $54.39 | $50.89 | 1,226,689 |
| 2015-12-24 | $54.40 | $54.58 | $54.01 | $54.33 | $50.83 | 597,263 |
| 2015-12-23 | $54.50 | $54.73 | $53.71 | $54.34 | $50.84 | 2,010,112 |
| 2015-12-22 | $54.28 | $54.55 | $53.80 | $54.31 | $50.81 | 2,574,074 |
| 2015-12-21 | $53.70 | $54.10 | $53.29 | $53.81 | $50.34 | 2,221,479 |
| 2015-12-18 | $53.46 | $53.75 | $52.90 | $52.95 | $49.54 | 5,095,435 |
| 2015-12-17 | $55.36 | $55.49 | $53.73 | $53.86 | $50.39 | 2,523,541 |
| 2015-12-16 | $54.74 | $54.99 | $53.96 | $54.93 | $51.39 | 2,623,001 |
| 2015-12-15 | $54.96 | $55.33 | $53.92 | $54.08 | $50.59 | 2,886,449 |
| 2015-12-14 | $53.86 | $54.77 | $53.61 | $54.41 | $50.91 | 3,129,396 |
| 2015-12-11 | $53.34 | $54.03 | $53.29 | $53.56 | $50.11 | 2,341,030 |
| 2015-12-10 | $54.25 | $54.78 | $53.61 | $54.15 | $50.66 | 2,360,480 |
| 2015-12-09 | $54.00 | $55.10 | $53.47 | $54.04 | $50.56 | 2,959,540 |
| 2015-12-08 | $53.46 | $54.70 | $53.01 | $54.48 | $50.97 | 2,584,999 |
| 2015-12-07 | $53.76 | $54.07 | $53.13 | $53.82 | $50.35 | 2,429,588 |
| 2015-12-04 | $52.79 | $54.28 | $52.57 | $54.16 | $50.56 | 2,970,594 |
| 2015-12-03 | $53.44 | $53.61 | $51.91 | $52.51 | $49.02 | 3,971,858 |
| 2015-12-02 | $53.14 | $53.98 | $53.14 | $53.52 | $49.96 | 3,703,144 |
| 2015-12-01 | $52.53 | $53.20 | $52.23 | $53.09 | $49.56 | 4,127,473 |
| 2015-11-30 | $52.83 | $52.83 | $51.74 | $52.01 | $48.55 | 3,423,380 |
| 2015-11-27 | $52.86 | $53.03 | $52.25 | $52.66 | $49.16 | 1,071,196 |
| 2015-11-25 | $52.33 | $53.05 | $52.14 | $52.74 | $49.24 | 3,259,277 |
| 2015-11-24 | $50.73 | $52.55 | $50.60 | $52.42 | $48.94 | 4,885,044 |
| 2015-11-23 | $50.97 | $51.25 | $50.57 | $51.13 | $47.73 | 2,787,563 |
| 2015-11-20 | $50.40 | $51.00 | $49.06 | $50.84 | $47.46 | 8,053,991 |
| 2015-11-19 | $45.01 | $46.63 | $45.01 | $46.20 | $43.13 | 5,138,440 |
| 2015-11-18 | $46.36 | $46.66 | $45.63 | $46.42 | $43.34 | 4,260,507 |
| 2015-11-17 | $47.12 | $47.32 | $45.45 | $46.31 | $43.23 | 4,960,105 |
| 2015-11-16 | $44.87 | $46.05 | $44.47 | $45.77 | $42.73 | 4,936,077 |
| 2015-11-13 | $44.67 | $46.50 | $43.47 | $44.81 | $41.83 | 9,629,868 |
| 2015-11-12 | $48.10 | $49.22 | $48.07 | $48.11 | $44.91 | 2,970,859 |
| 2015-11-11 | $49.97 | $49.98 | $48.44 | $48.52 | $45.29 | 3,378,711 |
| 2015-11-10 | $49.05 | $49.99 | $48.86 | $49.94 | $46.62 | 2,167,450 |
| 2015-11-09 | $50.15 | $50.29 | $48.50 | $49.12 | $45.86 | 3,785,437 |
| 2015-11-06 | $51.50 | $51.55 | $50.05 | $50.40 | $47.05 | 2,175,609 |
| 2015-11-05 | $51.79 | $51.91 | $51.16 | $51.54 | $48.12 | 2,476,254 |
| 2015-11-04 | $51.79 | $51.95 | $51.25 | $51.62 | $48.19 | 2,417,579 |
| 2015-11-03 | $50.71 | $51.84 | $50.53 | $51.74 | $48.30 | 2,816,569 |
| 2015-11-02 | $50.25 | $50.93 | $49.48 | $50.66 | $47.29 | 2,498,348 |
| 2015-10-30 | $50.09 | $50.97 | $49.93 | $50.58 | $47.22 | 2,179,128 |
| 2015-10-29 | $50.26 | $50.38 | $49.52 | $50.18 | $46.85 | 1,376,390 |
| 2015-10-28 | $49.43 | $50.39 | $49.22 | $50.35 | $47.00 | 1,536,001 |
| 2015-10-27 | $49.73 | $49.88 | $48.79 | $49.24 | $45.97 | 2,469,223 |
| 2015-10-26 | $49.58 | $50.20 | $49.36 | $49.88 | $46.57 | 1,785,583 |
| 2015-10-23 | $51.41 | $51.55 | $48.97 | $49.66 | $46.36 | 2,969,198 |
| 2015-10-22 | $50.50 | $51.49 | $50.45 | $51.04 | $47.65 | 2,080,624 |
| 2015-10-21 | $50.43 | $50.68 | $50.08 | $50.18 | $46.85 | 1,833,297 |
| 2015-10-20 | $50.17 | $50.48 | $50.02 | $50.34 | $47.00 | 2,121,513 |
| 2015-10-19 | $50.26 | $50.51 | $49.87 | $50.39 | $47.04 | 2,395,457 |
| 2015-10-16 | $49.57 | $50.64 | $49.34 | $50.30 | $46.96 | 3,026,274 |
| 2015-10-15 | $48.82 | $49.54 | $48.68 | $49.34 | $46.06 | 2,339,596 |
| 2015-10-14 | $50.17 | $50.28 | $48.31 | $48.50 | $45.28 | 3,381,929 |
| 2015-10-13 | $50.27 | $50.65 | $49.37 | $49.45 | $46.16 | 2,600,289 |
| 2015-10-12 | $49.14 | $50.70 | $49.05 | $50.53 | $47.17 | 2,859,032 |
| 2015-10-09 | $48.98 | $49.11 | $47.97 | $49.04 | $45.78 | 3,011,278 |
| 2015-10-08 | $48.05 | $49.05 | $47.91 | $49.02 | $45.76 | 2,668,992 |
| 2015-10-07 | $47.97 | $48.30 | $47.36 | $48.15 | $44.95 | 3,749,069 |
| 2015-10-06 | $49.05 | $49.15 | $47.41 | $47.69 | $44.52 | 2,811,382 |
| 2015-10-05 | $48.83 | $49.24 | $48.35 | $49.15 | $45.88 | 3,194,534 |
| 2015-10-02 | $47.52 | $48.75 | $47.12 | $48.73 | $45.49 | 2,301,985 |
| 2015-10-01 | $48.48 | $49.20 | $47.30 | $47.86 | $44.68 | 4,039,330 |
| 2015-09-30 | $48.14 | $48.83 | $47.77 | $48.47 | $45.25 | 2,597,185 |
| 2015-09-29 | $47.50 | $47.93 | $46.97 | $47.56 | $44.40 | 2,335,344 |
| 2015-09-28 | $48.77 | $49.57 | $47.33 | $47.49 | $44.33 | 2,545,488 |
| 2015-09-25 | $49.23 | $49.75 | $48.68 | $49.08 | $45.82 | 2,311,373 |
| 2015-09-24 | $48.64 | $49.06 | $48.34 | $48.88 | $45.63 | 2,044,323 |
| 2015-09-23 | $49.04 | $49.41 | $48.78 | $49.10 | $45.84 | 1,427,862 |
| 2015-09-22 | $48.72 | $49.01 | $48.44 | $48.92 | $45.67 | 2,790,959 |
| 2015-09-21 | $49.38 | $50.00 | $49.12 | $49.44 | $46.15 | 2,465,662 |
| 2015-09-18 | $49.94 | $50.09 | $49.04 | $49.12 | $45.86 | 4,088,799 |
| 2015-09-17 | $50.25 | $51.27 | $50.19 | $50.49 | $47.14 | 2,770,996 |
| 2015-09-16 | $48.20 | $49.83 | $48.02 | $49.75 | $46.44 | 2,094,919 |
| 2015-09-15 | $49.58 | $49.86 | $49.05 | $49.42 | $46.14 | 2,113,569 |
| 2015-09-14 | $50.15 | $50.20 | $49.38 | $49.46 | $46.17 | 2,702,789 |
| 2015-09-11 | $49.62 | $50.08 | $49.18 | $50.06 | $46.73 | 1,722,430 |
| 2015-09-10 | $49.25 | $50.25 | $49.25 | $49.84 | $46.53 | 2,849,689 |
| 2015-09-09 | $50.14 | $50.35 | $49.24 | $49.38 | $46.10 | 3,580,293 |
| 2015-09-08 | $49.42 | $49.82 | $48.78 | $49.77 | $46.46 | 2,845,658 |