Starbucks Corp (SBUX) Exchange: NASDAQ
Data as of April 26, 2024
$86.85 ($-0.77) -0.88%
Starbucks Corp - Daily Information
Click for more stock information on Starbucks Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $87.90 |
| Previous Close | $86.85 |
| High | $87.93 |
| Low | $86.83 |
| Adjusted Open | $87.90 |
| Previous Adjusted Close | $86.85 |
| Adjusted High | $87.93 |
| Adjusted Low | $86.83 |
About Starbucks Corp (SBUX)
Starbucks Corp (SBUX) is an American multinational coffeehouse chain that was founded in 1971 and currently operates over 30,000 locations worldwide. The company is known for its commitment to the ethical sourcing and roasting of coffee beans, as well as its loyalty program which rewards customers with free drinks, upgrades and discounts. Over the decades, Starbucks Corp. has grown exponentially to become one of the world's most successful companies, and has seen its stock prices increase by over 500 percent since it first began trading on the public markets in 1992.
Invest in Starbucks Corp (SBUX)
Historical Stock Data for Starbucks Corp (SBUX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $87.90 | $87.93 | $86.83 | $86.85 | $86.85 | 7,032,444 |
| 2024-04-04 | $89.13 | $89.34 | $87.61 | $87.62 | $87.62 | 7,943,457 |
| 2024-04-03 | $89.60 | $89.84 | $88.65 | $88.70 | $88.70 | 6,135,591 |
| 2024-04-02 | $91.11 | $91.24 | $89.23 | $89.30 | $89.30 | 8,108,131 |
| 2024-04-01 | $91.82 | $92.07 | $91.02 | $91.53 | $91.53 | 4,917,709 |
| 2024-03-28 | $91.79 | $92.24 | $91.30 | $91.39 | $91.39 | 6,784,293 |
| 2024-03-27 | $90.65 | $91.83 | $90.60 | $91.50 | $91.50 | 5,863,683 |
| 2024-03-26 | $90.98 | $91.00 | $90.23 | $90.36 | $90.36 | 6,216,108 |
| 2024-03-25 | $90.65 | $91.12 | $90.47 | $90.67 | $90.67 | 6,902,986 |
| 2024-03-22 | $91.74 | $91.78 | $90.06 | $90.71 | $90.71 | 6,495,018 |
| 2024-03-21 | $92.63 | $93.17 | $91.64 | $91.66 | $91.66 | 6,287,275 |
| 2024-03-20 | $91.79 | $92.63 | $91.52 | $92.60 | $92.60 | 5,804,396 |
| 2024-03-19 | $91.00 | $91.90 | $90.86 | $91.59 | $91.59 | 5,676,530 |
| 2024-03-18 | $90.75 | $91.43 | $90.53 | $91.01 | $91.01 | 7,413,915 |
| 2024-03-15 | $91.60 | $92.02 | $90.10 | $90.12 | $90.12 | 18,136,261 |
| 2024-03-14 | $91.10 | $91.71 | $90.41 | $91.66 | $91.66 | 8,356,668 |
| 2024-03-13 | $92.49 | $92.87 | $90.87 | $91.61 | $91.61 | 8,132,466 |
| 2024-03-12 | $92.00 | $92.72 | $91.21 | $92.40 | $92.40 | 9,337,191 |
| 2024-03-11 | $91.26 | $92.96 | $91.17 | $92.07 | $92.07 | 6,476,888 |
| 2024-03-08 | $90.62 | $91.53 | $90.60 | $91.06 | $91.06 | 7,673,306 |
| 2024-03-07 | $91.62 | $91.76 | $90.31 | $90.95 | $90.95 | 8,792,403 |
| 2024-03-06 | $91.35 | $92.03 | $91.12 | $91.65 | $91.65 | 4,826,947 |
| 2024-03-05 | $92.10 | $92.17 | $91.07 | $91.22 | $91.22 | 7,095,282 |
| 2024-03-04 | $93.06 | $93.32 | $92.04 | $92.46 | $92.46 | 7,321,004 |
| 2024-03-01 | $94.45 | $94.57 | $92.91 | $93.16 | $93.16 | 7,995,399 |
| 2024-02-29 | $94.50 | $95.10 | $93.98 | $94.90 | $94.90 | 11,221,058 |
| 2024-02-28 | $93.77 | $93.97 | $92.77 | $93.00 | $93.00 | 5,622,420 |
| 2024-02-27 | $94.32 | $94.66 | $93.60 | $94.13 | $94.13 | 5,356,076 |
| 2024-02-26 | $95.36 | $95.57 | $94.25 | $94.28 | $94.28 | 7,043,838 |
| 2024-02-23 | $95.88 | $96.93 | $95.58 | $95.62 | $95.62 | 6,845,440 |
| 2024-02-22 | $94.89 | $96.08 | $94.14 | $95.78 | $95.78 | 8,124,709 |
| 2024-02-21 | $93.86 | $95.77 | $93.77 | $95.02 | $95.02 | 8,286,281 |
| 2024-02-20 | $93.36 | $94.12 | $93.07 | $93.46 | $93.46 | 8,844,526 |
| 2024-02-16 | $93.10 | $94.18 | $92.75 | $93.22 | $93.22 | 5,737,486 |
| 2024-02-15 | $94.03 | $94.24 | $93.00 | $93.22 | $93.22 | 8,877,987 |
| 2024-02-14 | $94.08 | $94.47 | $93.76 | $94.07 | $94.07 | 5,510,631 |
| 2024-02-13 | $94.85 | $95.56 | $93.39 | $93.87 | $93.87 | 8,138,495 |
| 2024-02-12 | $96.92 | $97.14 | $95.38 | $95.47 | $95.47 | 9,224,370 |
| 2024-02-09 | $96.32 | $97.99 | $96.29 | $97.30 | $97.30 | 9,385,584 |
| 2024-02-08 | $95.10 | $96.69 | $93.93 | $96.59 | $96.59 | 9,888,133 |
| 2024-02-07 | $96.24 | $96.66 | $94.43 | $95.31 | $94.75 | 9,077,973 |
| 2024-02-06 | $92.50 | $95.70 | $92.35 | $95.67 | $95.11 | 11,531,490 |
| 2024-02-05 | $92.78 | $92.87 | $91.90 | $92.51 | $91.97 | 7,335,836 |
| 2024-02-02 | $92.69 | $93.61 | $91.67 | $92.99 | $92.99 | 11,366,586 |
| 2024-02-01 | $93.10 | $93.60 | $91.87 | $93.37 | $93.37 | 15,001,463 |
| 2024-01-31 | $98.28 | $98.36 | $93.02 | $93.03 | $93.03 | 26,751,776 |
| 2024-01-30 | $93.00 | $94.68 | $92.59 | $94.08 | $94.08 | 17,625,242 |
| 2024-01-29 | $93.02 | $93.93 | $92.24 | $93.80 | $93.80 | 12,728,066 |
| 2024-01-26 | $92.92 | $93.49 | $92.41 | $92.80 | $92.80 | 9,229,443 |
| 2024-01-25 | $92.22 | $92.65 | $91.72 | $92.61 | $92.61 | 11,991,465 |
| 2024-01-24 | $92.55 | $92.84 | $91.99 | $92.04 | $92.04 | 7,606,497 |
| 2024-01-23 | $93.03 | $93.65 | $91.77 | $91.97 | $91.97 | 10,227,077 |
| 2024-01-22 | $93.80 | $93.92 | $92.81 | $93.07 | $93.07 | 9,420,979 |
| 2024-01-19 | $93.18 | $94.24 | $92.64 | $93.86 | $93.86 | 9,565,850 |
| 2024-01-18 | $91.96 | $93.43 | $91.82 | $93.34 | $93.34 | 7,549,528 |
| 2024-01-17 | $91.66 | $91.96 | $91.40 | $91.77 | $91.77 | 6,672,876 |
| 2024-01-16 | $92.66 | $92.73 | $91.73 | $92.70 | $92.70 | 7,493,443 |
| 2024-01-12 | $93.23 | $93.40 | $91.77 | $91.98 | $91.98 | 5,630,116 |
| 2024-01-11 | $93.33 | $93.64 | $91.90 | $92.94 | $92.94 | 6,483,610 |
| 2024-01-10 | $93.01 | $93.69 | $92.88 | $93.50 | $93.50 | 5,842,602 |
| 2024-01-09 | $93.61 | $93.73 | $92.86 | $93.09 | $93.09 | 6,348,458 |
| 2024-01-08 | $93.02 | $94.57 | $92.95 | $94.19 | $94.19 | 7,536,873 |
| 2024-01-05 | $93.33 | $93.58 | $92.48 | $92.99 | $92.99 | 7,064,081 |
| 2024-01-04 | $93.10 | $94.58 | $93.00 | $93.55 | $93.55 | 7,118,640 |
| 2024-01-03 | $93.96 | $94.24 | $93.06 | $93.23 | $93.23 | 7,161,677 |
| 2024-01-02 | $95.45 | $95.95 | $93.62 | $93.67 | $93.67 | 8,859,654 |
| 2023-12-29 | $95.88 | $96.35 | $95.35 | $96.01 | $96.01 | 6,129,435 |
| 2023-12-28 | $95.50 | $95.97 | $95.11 | $95.93 | $95.93 | 4,518,319 |
| 2023-12-27 | $95.69 | $95.78 | $94.79 | $95.29 | $95.29 | 4,944,019 |
| 2023-12-26 | $95.34 | $95.69 | $94.96 | $95.67 | $95.67 | 3,709,492 |
| 2023-12-22 | $94.89 | $95.83 | $94.34 | $95.28 | $95.28 | 6,361,013 |
| 2023-12-21 | $95.08 | $95.44 | $94.47 | $95.33 | $95.33 | 7,097,160 |
| 2023-12-20 | $96.36 | $96.88 | $94.65 | $94.71 | $94.71 | 10,057,368 |
| 2023-12-19 | $96.94 | $98.05 | $96.94 | $97.72 | $97.72 | 5,974,850 |
| 2023-12-18 | $97.24 | $97.32 | $95.92 | $96.56 | $96.56 | 6,146,426 |
| 2023-12-15 | $97.84 | $98.24 | $96.56 | $96.75 | $96.75 | 12,466,038 |
| 2023-12-14 | $98.72 | $98.79 | $97.15 | $97.84 | $97.84 | 9,764,843 |
| 2023-12-13 | $98.50 | $98.64 | $96.82 | $98.11 | $98.11 | 7,741,909 |
| 2023-12-12 | $98.44 | $98.60 | $97.43 | $98.15 | $98.15 | 6,313,820 |
| 2023-12-11 | $97.22 | $99.01 | $97.22 | $98.12 | $98.12 | 7,639,105 |
| 2023-12-08 | $96.08 | $96.86 | $95.81 | $96.61 | $96.61 | 7,125,234 |
| 2023-12-07 | $97.25 | $97.70 | $96.27 | $96.44 | $96.44 | 7,858,295 |
| 2023-12-06 | $95.95 | $97.17 | $95.47 | $97.02 | $97.02 | 12,104,742 |
| 2023-12-05 | $97.38 | $97.48 | $94.85 | $95.54 | $95.54 | 16,027,345 |
| 2023-12-04 | $98.39 | $98.88 | $96.77 | $97.60 | $97.60 | 11,477,383 |
| 2023-12-01 | $98.50 | $99.28 | $97.52 | $99.20 | $99.20 | 12,506,513 |
| 2023-11-30 | $100.06 | $100.12 | $98.42 | $99.30 | $99.30 | 11,442,606 |
| 2023-11-29 | $101.51 | $101.69 | $99.53 | $99.85 | $99.85 | 8,428,536 |
| 2023-11-28 | $101.96 | $102.05 | $100.89 | $101.18 | $101.18 | 6,848,126 |
| 2023-11-27 | $102.29 | $103.09 | $102.07 | $102.36 | $102.36 | 7,853,572 |
| 2023-11-24 | $103.44 | $103.60 | $102.47 | $102.78 | $102.78 | 3,206,415 |
| 2023-11-22 | $104.16 | $104.68 | $103.28 | $103.44 | $103.44 | 4,831,074 |
| 2023-11-21 | $104.45 | $104.68 | $103.17 | $103.69 | $103.69 | 6,148,980 |
| 2023-11-20 | $105.21 | $105.47 | $103.86 | $104.30 | $104.30 | 9,800,973 |
| 2023-11-17 | $107.18 | $107.50 | $105.48 | $105.57 | $105.57 | 6,343,048 |
| 2023-11-16 | $106.28 | $107.66 | $106.20 | $107.21 | $107.21 | 8,037,166 |
| 2023-11-15 | $105.66 | $106.54 | $105.66 | $106.03 | $106.03 | 7,980,174 |
| 2023-11-14 | $104.48 | $105.82 | $104.24 | $105.60 | $105.60 | 8,322,991 |
| 2023-11-13 | $103.92 | $104.23 | $102.96 | $103.51 | $103.51 | 7,120,802 |
| 2023-11-10 | $102.60 | $104.35 | $101.98 | $104.33 | $104.33 | 7,340,029 |
| 2023-11-09 | $104.30 | $104.46 | $102.03 | $102.23 | $102.23 | 7,607,049 |
| 2023-11-08 | $103.74 | $104.82 | $103.65 | $104.30 | $103.72 | 7,452,971 |
| 2023-11-07 | $104.23 | $104.39 | $103.33 | $103.68 | $103.11 | 6,239,517 |
| 2023-11-06 | $102.87 | $104.09 | $101.97 | $104.03 | $103.45 | 7,532,035 |
| 2023-11-03 | $100.62 | $103.77 | $100.50 | $102.65 | $102.65 | 15,995,725 |
| 2023-11-02 | $100.99 | $101.92 | $99.74 | $100.01 | $100.01 | 23,233,477 |
| 2023-11-01 | $91.83 | $91.86 | $90.55 | $91.35 | $91.35 | 14,292,510 |
| 2023-10-31 | $93.17 | $93.32 | $92.00 | $92.24 | $92.24 | 9,308,255 |
| 2023-10-30 | $93.12 | $93.71 | $92.72 | $93.15 | $93.15 | 7,852,882 |
| 2023-10-27 | $92.64 | $93.73 | $91.77 | $92.02 | $92.02 | 8,293,588 |
| 2023-10-26 | $93.81 | $94.48 | $92.60 | $92.67 | $92.67 | 6,201,678 |
| 2023-10-25 | $94.32 | $95.36 | $93.97 | $94.00 | $94.00 | 5,497,301 |
| 2023-10-24 | $94.28 | $94.98 | $94.06 | $94.62 | $94.62 | 3,600,227 |
| 2023-10-23 | $93.93 | $95.03 | $93.29 | $94.20 | $94.20 | 4,481,004 |
| 2023-10-20 | $94.62 | $95.09 | $94.14 | $94.19 | $94.19 | 4,698,978 |
| 2023-10-19 | $94.37 | $95.66 | $94.17 | $94.42 | $94.42 | 5,611,009 |
| 2023-10-18 | $93.94 | $94.53 | $93.50 | $93.75 | $93.75 | 4,110,651 |
| 2023-10-17 | $92.75 | $94.19 | $92.63 | $94.18 | $94.18 | 6,049,080 |
| 2023-10-16 | $92.17 | $93.86 | $91.85 | $93.65 | $93.65 | 4,595,886 |
| 2023-10-13 | $91.28 | $92.06 | $91.05 | $91.48 | $91.48 | 4,780,570 |
| 2023-10-12 | $91.84 | $92.25 | $90.77 | $91.42 | $91.42 | 5,485,215 |
| 2023-10-11 | $93.29 | $93.63 | $91.85 | $91.95 | $91.95 | 4,499,170 |
| 2023-10-10 | $92.96 | $93.97 | $92.87 | $93.18 | $93.18 | 4,974,831 |
| 2023-10-09 | $92.45 | $92.79 | $91.43 | $92.68 | $92.68 | 4,120,707 |
| 2023-10-06 | $92.00 | $93.34 | $91.68 | $92.85 | $92.85 | 6,979,313 |
| 2023-10-05 | $91.14 | $93.05 | $91.14 | $92.37 | $92.37 | 7,548,837 |
| 2023-10-04 | $89.89 | $91.43 | $89.81 | $91.15 | $91.15 | 6,132,751 |
| 2023-10-03 | $90.50 | $91.07 | $89.21 | $89.48 | $89.48 | 6,666,600 |
| 2023-10-02 | $91.05 | $91.74 | $90.79 | $91.13 | $91.13 | 6,430,546 |
| 2023-09-29 | $92.61 | $93.06 | $90.84 | $91.27 | $91.27 | 7,700,233 |
| 2023-09-28 | $91.17 | $91.39 | $90.21 | $91.08 | $91.08 | 4,736,279 |
| 2023-09-27 | $92.46 | $92.73 | $90.38 | $91.17 | $91.17 | 4,731,493 |
| 2023-09-26 | $92.00 | $92.49 | $91.18 | $92.00 | $92.00 | 6,086,633 |
| 2023-09-25 | $92.89 | $93.47 | $92.25 | $92.74 | $92.74 | 4,818,844 |
| 2023-09-22 | $93.43 | $94.34 | $93.37 | $93.68 | $93.68 | 5,119,555 |
| 2023-09-21 | $95.16 | $95.32 | $93.03 | $93.10 | $93.10 | 6,073,434 |
| 2023-09-20 | $95.45 | $96.62 | $95.05 | $95.16 | $95.16 | 4,576,401 |
| 2023-09-19 | $95.21 | $95.47 | $94.27 | $95.29 | $95.29 | 6,803,740 |
| 2023-09-18 | $96.30 | $96.97 | $96.09 | $96.76 | $96.76 | 4,477,703 |
| 2023-09-15 | $97.25 | $97.47 | $96.05 | $96.23 | $96.23 | 8,767,575 |
| 2023-09-14 | $96.77 | $97.78 | $96.25 | $97.16 | $97.16 | 6,039,743 |
| 2023-09-13 | $96.20 | $97.30 | $96.04 | $96.93 | $96.93 | 5,830,190 |
| 2023-09-12 | $95.50 | $96.51 | $95.20 | $96.24 | $96.24 | 5,007,661 |
| 2023-09-11 | $95.65 | $96.23 | $95.22 | $95.67 | $95.67 | 5,577,488 |
| 2023-09-08 | $95.25 | $95.85 | $94.75 | $95.28 | $95.28 | 4,755,308 |
| 2023-09-07 | $95.49 | $95.82 | $95.02 | $95.10 | $95.10 | 6,404,088 |
| 2023-09-06 | $96.42 | $96.55 | $95.37 | $95.95 | $95.95 | 5,422,592 |
| 2023-09-05 | $97.52 | $97.81 | $96.59 | $96.84 | $96.84 | 5,414,313 |
| 2023-09-01 | $98.40 | $98.75 | $97.04 | $98.00 | $98.00 | 4,747,222 |
| 2023-08-31 | $99.00 | $99.33 | $97.28 | $97.44 | $97.44 | 5,624,545 |
| 2023-08-30 | $99.02 | $99.72 | $99.00 | $99.24 | $99.24 | 4,212,191 |
| 2023-08-29 | $97.36 | $99.23 | $97.34 | $99.15 | $99.15 | 5,512,282 |
| 2023-08-28 | $95.94 | $97.20 | $95.83 | $97.04 | $97.04 | 5,098,911 |
| 2023-08-25 | $95.54 | $95.96 | $94.51 | $95.48 | $95.48 | 5,360,383 |
| 2023-08-24 | $94.75 | $95.63 | $93.71 | $94.83 | $94.83 | 7,824,509 |
| 2023-08-23 | $96.42 | $96.56 | $94.01 | $95.18 | $95.18 | 9,704,476 |
| 2023-08-22 | $96.49 | $96.74 | $95.60 | $96.07 | $96.07 | 3,640,478 |
| 2023-08-21 | $97.32 | $97.57 | $96.16 | $96.46 | $96.46 | 3,753,240 |
| 2023-08-18 | $96.01 | $97.49 | $95.79 | $97.23 | $97.23 | 4,125,998 |
| 2023-08-17 | $99.00 | $99.10 | $96.43 | $96.57 | $96.57 | 5,291,081 |
| 2023-08-16 | $99.61 | $100.09 | $98.89 | $98.98 | $98.98 | 3,679,469 |
| 2023-08-15 | $100.13 | $100.65 | $99.78 | $100.04 | $100.04 | 3,203,701 |
| 2023-08-14 | $100.48 | $101.22 | $100.20 | $101.01 | $101.01 | 3,239,300 |
| 2023-08-11 | $101.40 | $101.40 | $100.14 | $100.99 | $100.99 | 3,180,578 |
| 2023-08-10 | $100.54 | $102.37 | $100.40 | $101.66 | $101.66 | 6,799,253 |
| 2023-08-09 | $101.00 | $101.58 | $99.47 | $99.92 | $99.40 | 4,494,291 |
| 2023-08-08 | $101.22 | $101.42 | $99.89 | $100.70 | $100.17 | 4,058,380 |
| 2023-08-07 | $101.42 | $101.86 | $100.94 | $101.74 | $101.21 | 5,222,735 |
| 2023-08-04 | $102.96 | $103.15 | $100.52 | $100.68 | $100.68 | 5,161,351 |
| 2023-08-03 | $101.97 | $102.90 | $101.45 | $102.33 | $102.33 | 5,537,381 |
| 2023-08-02 | $100.50 | $104.46 | $99.29 | $102.13 | $102.13 | 14,465,181 |
| 2023-08-01 | $101.47 | $101.71 | $100.40 | $101.26 | $101.26 | 7,811,845 |
| 2023-07-31 | $101.31 | $101.83 | $100.86 | $101.57 | $101.57 | 6,386,524 |
| 2023-07-28 | $101.50 | $101.83 | $100.81 | $101.25 | $101.25 | 5,321,408 |
| 2023-07-27 | $102.03 | $102.43 | $100.54 | $100.78 | $100.78 | 5,373,440 |
| 2023-07-26 | $102.21 | $102.67 | $101.30 | $101.73 | $101.73 | 6,568,346 |
| 2023-07-25 | $102.43 | $103.77 | $102.33 | $102.92 | $102.92 | 5,627,475 |
| 2023-07-24 | $102.88 | $103.41 | $102.32 | $102.78 | $102.78 | 4,747,192 |
| 2023-07-21 | $101.80 | $103.55 | $101.61 | $102.82 | $102.82 | 20,370,314 |
| 2023-07-20 | $101.78 | $102.48 | $100.70 | $100.88 | $100.88 | 5,466,135 |
| 2023-07-19 | $100.62 | $101.98 | $100.62 | $101.83 | $101.83 | 5,556,150 |
| 2023-07-18 | $100.74 | $101.42 | $99.86 | $100.76 | $100.76 | 5,991,042 |
| 2023-07-17 | $100.83 | $101.81 | $100.04 | $100.93 | $100.93 | 5,246,462 |
| 2023-07-14 | $101.77 | $102.08 | $100.99 | $101.61 | $101.61 | 3,939,769 |
| 2023-07-13 | $101.51 | $102.20 | $101.30 | $101.60 | $101.60 | 4,511,661 |
| 2023-07-12 | $101.42 | $101.83 | $100.76 | $101.14 | $101.14 | 6,971,946 |
| 2023-07-11 | $99.44 | $100.23 | $99.14 | $100.09 | $100.09 | 5,256,380 |
| 2023-07-10 | $96.30 | $99.53 | $96.23 | $99.13 | $99.13 | 9,294,603 |
| 2023-07-07 | $95.99 | $96.66 | $95.55 | $96.05 | $96.05 | 7,889,474 |
| 2023-07-06 | $97.86 | $98.07 | $95.91 | $96.20 | $96.20 | 7,156,959 |
| 2023-07-05 | $99.15 | $99.33 | $98.29 | $98.46 | $98.46 | 6,366,733 |
| 2023-07-03 | $98.73 | $99.57 | $98.25 | $99.15 | $99.15 | 3,286,973 |
| 2023-06-30 | $99.40 | $99.46 | $98.54 | $99.06 | $99.06 | 6,229,932 |
| 2023-06-29 | $98.61 | $98.83 | $97.98 | $98.68 | $98.68 | 5,113,467 |
| 2023-06-28 | $98.64 | $98.64 | $97.30 | $98.61 | $98.61 | 6,581,859 |
| 2023-06-27 | $98.39 | $99.06 | $97.73 | $98.72 | $98.72 | 5,030,351 |
| 2023-06-26 | $98.34 | $98.77 | $97.48 | $98.23 | $98.23 | 6,069,001 |
| 2023-06-23 | $99.65 | $99.73 | $97.52 | $98.34 | $98.34 | 18,719,933 |
| 2023-06-22 | $101.42 | $101.64 | $99.64 | $100.85 | $100.85 | 6,126,566 |
| 2023-06-21 | $100.60 | $102.46 | $100.36 | $101.87 | $101.87 | 5,508,811 |
| 2023-06-20 | $101.86 | $102.49 | $100.90 | $101.27 | $101.27 | 5,507,161 |
| 2023-06-16 | $102.01 | $102.51 | $101.48 | $101.87 | $101.87 | 11,709,165 |
| 2023-06-15 | $101.34 | $101.99 | $100.66 | $101.38 | $101.38 | 6,223,450 |
| 2023-06-14 | $99.56 | $101.36 | $99.19 | $100.66 | $100.66 | 9,279,505 |
| 2023-06-13 | $98.51 | $99.47 | $98.51 | $99.26 | $99.26 | 5,137,913 |
| 2023-06-12 | $97.96 | $98.51 | $97.52 | $98.46 | $98.46 | 6,708,547 |
| 2023-06-09 | $98.80 | $98.96 | $97.64 | $97.96 | $97.96 | 5,552,325 |
| 2023-06-08 | $97.65 | $99.18 | $96.92 | $99.15 | $99.15 | 6,881,620 |
| 2023-06-07 | $98.55 | $98.86 | $97.59 | $97.92 | $97.92 | 6,285,640 |
| 2023-06-06 | $99.74 | $100.33 | $97.53 | $98.22 | $98.22 | 8,657,061 |
| 2023-06-05 | $100.04 | $100.87 | $99.50 | $99.93 | $99.93 | 6,536,496 |
| 2023-06-02 | $98.31 | $99.66 | $98.19 | $99.50 | $99.50 | 6,221,417 |
| 2023-06-01 | $97.59 | $98.23 | $96.52 | $97.52 | $97.52 | 6,752,182 |
| 2023-05-31 | $98.03 | $98.08 | $96.98 | $97.64 | $97.64 | 10,370,654 |
| 2023-05-30 | $98.89 | $98.96 | $97.31 | $97.75 | $97.75 | 6,505,373 |
| 2023-05-26 | $98.63 | $99.61 | $98.33 | $98.53 | $98.53 | 7,276,461 |
| 2023-05-25 | $98.70 | $98.90 | $97.73 | $98.44 | $98.44 | 8,177,029 |
| 2023-05-24 | $100.80 | $100.81 | $99.11 | $99.61 | $99.61 | 6,134,820 |
| 2023-05-23 | $102.12 | $102.14 | $100.08 | $100.34 | $100.34 | 6,766,298 |
| 2023-05-22 | $105.52 | $105.70 | $102.77 | $102.90 | $102.90 | 7,504,276 |
| 2023-05-19 | $107.00 | $107.15 | $105.32 | $105.51 | $105.51 | 4,985,231 |
| 2023-05-18 | $105.42 | $107.14 | $105.20 | $107.09 | $107.09 | 5,377,477 |
| 2023-05-17 | $105.96 | $106.54 | $104.95 | $105.69 | $105.69 | 4,757,275 |
| 2023-05-16 | $106.41 | $106.56 | $105.20 | $105.28 | $105.28 | 3,677,256 |
| 2023-05-15 | $106.11 | $106.76 | $105.61 | $106.64 | $106.64 | 4,217,126 |
| 2023-05-12 | $105.76 | $106.22 | $104.83 | $106.12 | $106.12 | 5,175,562 |
| 2023-05-11 | $106.44 | $106.76 | $105.12 | $105.63 | $105.63 | 4,791,653 |
| 2023-05-10 | $107.16 | $108.11 | $105.68 | $106.97 | $106.44 | 4,565,013 |
| 2023-05-09 | $106.99 | $107.18 | $106.40 | $106.71 | $106.71 | 3,679,992 |
| 2023-05-08 | $107.47 | $108.12 | $106.93 | $107.17 | $107.17 | 6,090,713 |
| 2023-05-05 | $105.55 | $107.48 | $105.38 | $107.21 | $107.21 | 7,813,754 |
| 2023-05-04 | $104.27 | $105.67 | $103.80 | $104.72 | $104.72 | 8,858,136 |
| 2023-05-03 | $109.08 | $109.72 | $103.80 | $103.96 | $103.96 | 24,388,561 |
| 2023-05-02 | $114.49 | $114.56 | $112.85 | $114.46 | $114.46 | 9,626,359 |
| 2023-05-01 | $114.25 | $115.48 | $114.25 | $114.56 | $114.56 | 6,495,924 |
| 2023-04-28 | $112.42 | $114.31 | $112.29 | $114.29 | $114.29 | 5,979,301 |
| 2023-04-27 | $111.39 | $112.88 | $111.18 | $112.75 | $112.75 | 7,618,524 |
| 2023-04-26 | $109.01 | $112.33 | $109.01 | $111.47 | $111.47 | 8,053,123 |
| 2023-04-25 | $108.91 | $111.11 | $108.83 | $109.34 | $109.34 | 8,747,078 |
| 2023-04-24 | $108.19 | $109.29 | $108.04 | $109.29 | $109.29 | 5,940,686 |
| 2023-04-21 | $107.30 | $108.78 | $106.66 | $108.19 | $108.19 | 4,522,838 |
| 2023-04-20 | $106.19 | $107.58 | $106.19 | $107.05 | $107.05 | 4,297,187 |
| 2023-04-19 | $107.69 | $107.86 | $107.08 | $107.16 | $107.16 | 4,617,787 |
| 2023-04-18 | $108.87 | $109.23 | $107.73 | $107.91 | $107.91 | 5,300,676 |
| 2023-04-17 | $107.96 | $108.65 | $107.56 | $108.31 | $108.31 | 4,780,335 |
| 2023-04-14 | $106.91 | $108.17 | $106.85 | $107.47 | $107.47 | 3,963,272 |
| 2023-04-13 | $106.38 | $107.23 | $106.25 | $106.99 | $106.99 | 4,367,557 |
| 2023-04-12 | $106.24 | $106.58 | $105.35 | $105.60 | $105.60 | 4,606,206 |
| 2023-04-11 | $105.06 | $106.40 | $104.92 | $105.74 | $105.74 | 4,010,604 |
| 2023-04-10 | $103.55 | $104.82 | $103.07 | $104.74 | $104.74 | 3,761,576 |
| 2023-04-06 | $104.90 | $105.16 | $104.02 | $104.68 | $104.68 | 3,155,669 |
| 2023-04-05 | $103.98 | $105.70 | $103.93 | $104.90 | $104.90 | 5,170,941 |
| 2023-04-04 | $104.85 | $105.01 | $103.35 | $104.00 | $104.00 | 3,854,429 |
| 2023-04-03 | $104.06 | $104.94 | $103.67 | $104.85 | $104.85 | 3,855,350 |
| 2023-03-31 | $101.84 | $104.28 | $101.84 | $104.13 | $104.13 | 6,900,065 |
| 2023-03-30 | $101.44 | $101.70 | $100.65 | $101.32 | $101.32 | 4,082,616 |
| 2023-03-29 | $99.33 | $100.69 | $98.74 | $100.62 | $100.62 | 4,946,642 |
| 2023-03-28 | $98.14 | $98.91 | $98.08 | $98.72 | $98.72 | 4,709,799 |
| 2023-03-27 | $98.92 | $99.72 | $98.58 | $98.66 | $98.66 | 6,022,228 |
| 2023-03-24 | $98.22 | $98.43 | $97.19 | $98.34 | $98.34 | 4,685,915 |
| 2023-03-23 | $99.34 | $100.13 | $97.52 | $98.42 | $98.42 | 6,879,155 |
| 2023-03-22 | $100.69 | $101.48 | $99.06 | $99.12 | $99.12 | 5,917,747 |
| 2023-03-21 | $100.51 | $101.19 | $100.14 | $100.54 | $100.54 | 4,743,712 |
| 2023-03-20 | $99.10 | $100.22 | $98.93 | $99.85 | $99.85 | 4,864,018 |
| 2023-03-17 | $99.07 | $99.29 | $97.84 | $98.70 | $98.70 | 10,189,661 |
| 2023-03-16 | $99.14 | $100.71 | $99.03 | $100.43 | $100.43 | 8,189,000 |
| 2023-03-15 | $98.40 | $99.37 | $97.28 | $99.34 | $99.34 | 6,603,316 |
| 2023-03-14 | $100.11 | $100.38 | $98.47 | $99.46 | $99.46 | 6,242,280 |
| 2023-03-13 | $98.91 | $100.20 | $98.37 | $99.08 | $99.08 | 6,334,369 |
| 2023-03-10 | $100.62 | $101.24 | $99.03 | $99.38 | $99.38 | 6,641,872 |
| 2023-03-09 | $102.74 | $102.75 | $99.96 | $100.30 | $100.30 | 5,732,341 |
| 2023-03-08 | $102.90 | $103.02 | $101.73 | $102.50 | $102.50 | 4,225,498 |
| 2023-03-07 | $104.99 | $105.68 | $103.12 | $103.34 | $103.34 | 3,976,538 |
| 2023-03-06 | $104.45 | $105.94 | $104.44 | $104.99 | $104.99 | 5,237,053 |
| 2023-03-03 | $103.40 | $104.69 | $103.01 | $104.55 | $104.55 | 4,882,121 |
| 2023-03-02 | $101.28 | $103.17 | $100.94 | $103.01 | $103.01 | 4,778,279 |
| 2023-03-01 | $102.19 | $102.33 | $100.91 | $101.43 | $101.43 | 5,382,158 |
| 2023-02-28 | $101.99 | $102.95 | $101.90 | $102.09 | $102.09 | 5,186,525 |
| 2023-02-27 | $102.33 | $103.30 | $102.15 | $102.44 | $102.44 | 5,235,072 |
| 2023-02-24 | $102.65 | $102.72 | $100.82 | $101.60 | $101.60 | 6,019,678 |
| 2023-02-23 | $105.51 | $105.51 | $102.63 | $103.51 | $103.51 | 6,857,851 |
| 2023-02-22 | $105.41 | $105.94 | $104.39 | $104.77 | $104.77 | 7,523,721 |
| 2023-02-21 | $105.50 | $105.95 | $104.71 | $104.78 | $104.78 | 5,438,014 |
| 2023-02-17 | $106.74 | $107.46 | $106.23 | $107.10 | $107.10 | 6,876,408 |
| 2023-02-16 | $107.76 | $109.10 | $107.41 | $107.54 | $107.54 | 4,596,815 |
| 2023-02-15 | $107.50 | $109.00 | $107.26 | $109.00 | $109.00 | 4,060,391 |
| 2023-02-14 | $107.93 | $108.47 | $106.70 | $107.98 | $107.98 | 5,109,387 |
| 2023-02-13 | $107.45 | $108.93 | $107.28 | $108.52 | $108.52 | 5,192,356 |
| 2023-02-10 | $105.52 | $107.26 | $105.47 | $107.09 | $107.09 | 6,298,642 |
| 2023-02-09 | $105.73 | $106.61 | $105.60 | $106.05 | $106.05 | 5,582,250 |
| 2023-02-08 | $106.32 | $106.54 | $105.65 | $106.30 | $105.77 | 5,557,497 |
| 2023-02-07 | $104.83 | $107.38 | $104.56 | $106.83 | $106.29 | 6,207,549 |
| 2023-02-06 | $104.00 | $106.17 | $103.30 | $105.02 | $104.50 | 6,392,177 |
| 2023-02-03 | $104.58 | $106.44 | $103.04 | $104.30 | $104.30 | 15,200,533 |
| 2023-02-02 | $110.04 | $110.83 | $108.00 | $109.15 | $109.15 | 9,852,853 |
| 2023-02-01 | $108.97 | $110.78 | $107.98 | $109.99 | $109.99 | 5,841,244 |
| 2023-01-31 | $108.26 | $109.15 | $107.50 | $109.14 | $109.14 | 5,816,303 |
| 2023-01-30 | $108.26 | $108.87 | $107.42 | $108.40 | $108.40 | 6,880,673 |
| 2023-01-27 | $108.74 | $109.76 | $108.34 | $109.02 | $109.02 | 6,851,116 |
| 2023-01-26 | $107.30 | $108.80 | $107.06 | $108.76 | $108.76 | 6,324,079 |
| 2023-01-25 | $106.06 | $107.14 | $105.90 | $106.98 | $106.98 | 5,416,908 |
| 2023-01-24 | $106.40 | $106.87 | $105.41 | $106.64 | $106.64 | 5,517,208 |
| 2023-01-23 | $105.04 | $106.89 | $104.40 | $106.21 | $106.21 | 6,320,513 |
| 2023-01-20 | $104.40 | $105.20 | $103.89 | $105.04 | $105.04 | 6,543,494 |
| 2023-01-19 | $105.00 | $105.70 | $104.24 | $104.26 | $104.26 | 5,115,840 |
| 2023-01-18 | $107.14 | $107.47 | $104.91 | $105.00 | $105.00 | 5,725,782 |
| 2023-01-17 | $106.95 | $107.60 | $106.31 | $106.75 | $106.75 | 7,477,238 |
| 2023-01-13 | $105.07 | $107.30 | $105.07 | $107.23 | $107.23 | 5,529,705 |
| 2023-01-12 | $106.29 | $106.44 | $105.17 | $105.85 | $105.85 | 4,881,965 |
| 2023-01-11 | $105.81 | $106.44 | $104.86 | $106.30 | $106.30 | 5,634,376 |
| 2023-01-10 | $104.36 | $106.43 | $104.17 | $106.00 | $106.00 | 4,183,627 |
| 2023-01-09 | $106.52 | $106.68 | $104.43 | $104.74 | $104.74 | 10,124,760 |
| 2023-01-06 | $105.38 | $107.00 | $105.01 | $106.69 | $106.69 | 9,644,109 |
| 2023-01-05 | $104.49 | $105.10 | $103.49 | $104.43 | $104.43 | 5,575,086 |
| 2023-01-04 | $102.69 | $104.73 | $102.55 | $104.46 | $104.46 | 8,166,646 |
| 2023-01-03 | $100.56 | $101.17 | $99.47 | $100.83 | $100.83 | 6,607,675 |
| 2022-12-30 | $99.19 | $99.25 | $98.24 | $99.20 | $99.20 | 3,982,993 |
| 2022-12-29 | $99.00 | $100.65 | $98.67 | $99.77 | $99.77 | 3,976,076 |
| 2022-12-28 | $99.41 | $99.91 | $98.39 | $98.60 | $98.60 | 3,491,489 |
| 2022-12-27 | $98.57 | $99.46 | $98.21 | $99.20 | $99.20 | 4,402,463 |
| 2022-12-23 | $97.59 | $98.30 | $96.88 | $98.27 | $98.27 | 3,944,525 |
| 2022-12-22 | $98.45 | $98.56 | $96.17 | $97.76 | $97.76 | 4,757,114 |
| 2022-12-21 | $96.72 | $99.07 | $96.35 | $98.67 | $98.67 | 5,566,294 |
| 2022-12-20 | $98.19 | $98.58 | $97.27 | $98.00 | $98.00 | 4,533,502 |
| 2022-12-19 | $98.43 | $98.81 | $97.73 | $98.30 | $98.30 | 5,771,050 |
| 2022-12-16 | $99.28 | $99.54 | $98.02 | $98.83 | $98.83 | 13,862,253 |
| 2022-12-15 | $101.21 | $101.55 | $99.45 | $99.99 | $99.99 | 7,246,497 |
| 2022-12-14 | $102.32 | $103.30 | $100.70 | $102.19 | $102.19 | 5,624,019 |
| 2022-12-13 | $104.82 | $105.20 | $100.99 | $102.11 | $102.11 | 7,059,859 |
| 2022-12-12 | $101.13 | $102.85 | $100.82 | $102.70 | $102.70 | 5,795,969 |
| 2022-12-09 | $103.43 | $103.50 | $101.75 | $101.79 | $101.79 | 7,999,590 |
| 2022-12-08 | $102.74 | $103.91 | $102.40 | $103.74 | $103.74 | 5,465,134 |
| 2022-12-07 | $101.29 | $102.97 | $101.06 | $101.87 | $101.87 | 4,194,311 |
| 2022-12-06 | $103.82 | $104.19 | $101.44 | $102.08 | $102.08 | 8,382,988 |
| 2022-12-05 | $103.39 | $104.24 | $103.00 | $103.55 | $103.55 | 9,285,799 |
| 2022-12-02 | $102.02 | $105.54 | $101.82 | $105.05 | $105.05 | 7,916,878 |
| 2022-12-01 | $102.33 | $103.56 | $101.95 | $103.37 | $103.37 | 7,452,313 |
| 2022-11-30 | $99.05 | $102.56 | $98.52 | $102.20 | $102.20 | 15,000,769 |
| 2022-11-29 | $98.96 | $99.33 | $98.20 | $98.66 | $98.66 | 4,423,921 |
| 2022-11-28 | $98.99 | $100.16 | $98.56 | $98.66 | $98.66 | 5,257,862 |
| 2022-11-25 | $99.64 | $99.88 | $98.52 | $99.56 | $99.56 | 2,320,020 |
| 2022-11-23 | $98.49 | $100.08 | $98.27 | $99.52 | $99.52 | 5,944,870 |
| 2022-11-22 | $98.50 | $98.73 | $97.52 | $98.43 | $98.43 | 5,399,030 |
| 2022-11-21 | $96.99 | $98.49 | $96.70 | $98.32 | $98.32 | 4,499,170 |
| 2022-11-18 | $97.75 | $98.35 | $97.13 | $97.95 | $97.95 | 5,964,815 |
| 2022-11-17 | $95.21 | $97.01 | $95.10 | $96.97 | $96.97 | 5,249,906 |
| 2022-11-16 | $96.52 | $97.96 | $96.26 | $97.07 | $97.07 | 5,348,881 |
| 2022-11-15 | $98.91 | $99.53 | $97.29 | $97.83 | $97.83 | 6,409,950 |
| 2022-11-14 | $97.13 | $98.56 | $96.69 | $97.42 | $97.42 | 8,521,098 |
| 2022-11-11 | $96.76 | $98.67 | $96.57 | $97.38 | $97.38 | 8,294,396 |
| 2022-11-10 | $93.89 | $96.42 | $93.33 | $96.26 | $96.26 | 10,408,390 |
| 2022-11-09 | $91.61 | $92.60 | $91.34 | $91.63 | $91.63 | 6,271,203 |
| 2022-11-08 | $90.92 | $93.78 | $90.92 | $92.75 | $92.22 | 9,675,544 |
| 2022-11-07 | $91.67 | $92.36 | $89.28 | $90.45 | $90.45 | 10,182,456 |
| 2022-11-04 | $91.98 | $93.60 | $90.52 | $91.86 | $91.86 | 20,194,308 |
| 2022-11-03 | $84.07 | $85.47 | $82.97 | $84.68 | $84.68 | 8,855,106 |
| 2022-11-02 | $87.27 | $88.58 | $84.53 | $84.58 | $84.58 | 7,661,699 |
| 2022-11-01 | $88.06 | $88.88 | $86.58 | $87.10 | $87.10 | 6,219,632 |
| 2022-10-31 | $86.60 | $87.57 | $85.95 | $86.59 | $86.59 | 7,401,123 |
| 2022-10-28 | $85.17 | $87.79 | $84.31 | $87.10 | $87.10 | 8,284,918 |
| 2022-10-27 | $86.13 | $86.40 | $84.08 | $85.28 | $85.28 | 9,524,568 |
| 2022-10-26 | $85.61 | $88.23 | $85.48 | $85.89 | $85.89 | 9,990,898 |
| 2022-10-25 | $84.10 | $86.00 | $84.10 | $85.21 | $85.21 | 10,674,028 |
| 2022-10-24 | $86.90 | $87.51 | $82.43 | $83.76 | $83.76 | 16,499,332 |
| 2022-10-21 | $87.00 | $88.97 | $86.56 | $88.61 | $88.61 | 9,088,750 |
| 2022-10-20 | $87.33 | $88.23 | $86.47 | $86.79 | $86.79 | 4,540,684 |
| 2022-10-19 | $88.39 | $89.13 | $87.01 | $87.52 | $87.52 | 6,467,904 |
| 2022-10-18 | $90.11 | $90.47 | $88.08 | $88.96 | $88.96 | 5,484,433 |
| 2022-10-17 | $87.90 | $89.22 | $87.81 | $88.90 | $88.90 | 6,255,283 |
| 2022-10-14 | $90.01 | $90.70 | $86.24 | $86.37 | $86.37 | 6,316,222 |
| 2022-10-13 | $85.09 | $89.97 | $84.71 | $89.37 | $89.37 | 7,616,558 |
| 2022-10-12 | $87.00 | $88.06 | $86.41 | $86.87 | $86.87 | 5,261,904 |
| 2022-10-11 | $86.71 | $87.20 | $85.64 | $86.21 | $86.21 | 5,531,265 |
| 2022-10-10 | $87.01 | $87.57 | $86.13 | $87.06 | $87.06 | 5,088,778 |
| 2022-10-07 | $88.54 | $88.90 | $86.30 | $87.03 | $87.03 | 6,606,378 |
| 2022-10-06 | $90.19 | $90.90 | $89.26 | $89.35 | $89.35 | 6,893,765 |
| 2022-10-05 | $87.73 | $90.64 | $87.55 | $90.12 | $90.12 | 7,980,791 |
| 2022-10-04 | $87.09 | $88.95 | $86.86 | $88.51 | $88.51 | 5,982,360 |
| 2022-10-03 | $84.75 | $86.22 | $83.80 | $85.62 | $85.62 | 6,739,878 |
| 2022-09-30 | $86.57 | $86.70 | $84.15 | $84.26 | $84.26 | 7,703,459 |
| 2022-09-29 | $86.81 | $87.34 | $85.61 | $86.57 | $86.57 | 6,873,727 |
| 2022-09-28 | $84.68 | $87.48 | $84.25 | $87.11 | $87.11 | 7,850,820 |
| 2022-09-27 | $85.97 | $86.50 | $83.17 | $84.28 | $84.28 | 8,628,753 |
| 2022-09-26 | $84.31 | $86.03 | $84.28 | $84.81 | $84.81 | 7,583,548 |
| 2022-09-23 | $83.90 | $84.44 | $83.23 | $84.17 | $84.17 | 7,153,192 |
| 2022-09-22 | $88.00 | $88.02 | $84.38 | $84.70 | $84.70 | 9,928,275 |
| 2022-09-21 | $91.29 | $91.52 | $88.57 | $88.60 | $88.60 | 8,806,754 |
| 2022-09-20 | $91.66 | $92.02 | $90.10 | $90.79 | $90.79 | 6,554,519 |
| 2022-09-19 | $90.89 | $92.55 | $90.83 | $92.14 | $92.14 | 6,286,956 |
| 2022-09-16 | $91.15 | $92.10 | $90.65 | $91.31 | $91.31 | 11,987,637 |
| 2022-09-15 | $92.09 | $93.15 | $91.73 | $92.22 | $92.22 | 11,052,395 |
| 2022-09-14 | $89.57 | $93.48 | $89.51 | $92.70 | $92.70 | 24,320,595 |
| 2022-09-13 | $86.72 | $89.30 | $86.07 | $87.84 | $87.84 | 16,033,630 |
| 2022-09-12 | $89.77 | $90.38 | $88.54 | $89.07 | $89.07 | 9,078,938 |
| 2022-09-09 | $89.50 | $89.95 | $88.64 | $88.69 | $88.69 | 7,096,165 |
| 2022-09-08 | $87.30 | $89.48 | $87.16 | $89.46 | $89.46 | 7,712,701 |
| 2022-09-07 | $85.11 | $88.62 | $84.92 | $88.31 | $88.31 | 9,946,770 |
| 2022-09-06 | $83.07 | $84.62 | $81.67 | $84.52 | $84.52 | 10,995,970 |
| 2022-09-02 | $85.47 | $85.77 | $82.55 | $82.94 | $82.94 | 10,336,793 |
| 2022-09-01 | $83.70 | $85.47 | $82.93 | $85.40 | $85.40 | 7,556,805 |
| 2022-08-31 | $83.87 | $84.76 | $83.65 | $84.07 | $84.07 | 6,570,110 |
| 2022-08-30 | $84.18 | $85.02 | $82.69 | $83.41 | $83.41 | 6,812,530 |
| 2022-08-29 | $83.20 | $84.66 | $83.04 | $84.12 | $84.12 | 5,025,923 |
| 2022-08-26 | $87.51 | $87.99 | $83.96 | $84.06 | $84.06 | 6,674,910 |
| 2022-08-25 | $86.35 | $87.63 | $86.30 | $87.39 | $87.39 | 4,236,346 |
| 2022-08-24 | $84.76 | $86.48 | $84.48 | $86.05 | $86.05 | 4,385,983 |
| 2022-08-23 | $84.85 | $85.61 | $84.58 | $84.69 | $84.69 | 4,560,350 |
| 2022-08-22 | $85.38 | $85.55 | $84.34 | $84.95 | $84.95 | 5,915,201 |
| 2022-08-19 | $87.77 | $87.97 | $86.55 | $86.92 | $86.92 | 4,597,726 |
| 2022-08-18 | $88.03 | $88.78 | $87.68 | $88.55 | $88.55 | 3,428,312 |
| 2022-08-17 | $88.40 | $89.00 | $87.86 | $88.35 | $88.35 | 3,831,252 |
| 2022-08-16 | $88.78 | $89.93 | $88.54 | $89.40 | $89.40 | 4,580,845 |
| 2022-08-15 | $88.11 | $89.25 | $88.01 | $89.16 | $89.16 | 5,600,991 |
| 2022-08-12 | $87.31 | $88.40 | $87.19 | $88.31 | $88.31 | 5,153,974 |
| 2022-08-11 | $86.94 | $87.55 | $86.50 | $87.27 | $87.27 | 5,595,696 |
| 2022-08-10 | $86.50 | $86.90 | $86.09 | $86.49 | $86.01 | 5,072,324 |
| 2022-08-09 | $85.74 | $85.83 | $84.46 | $84.84 | $84.37 | 3,498,395 |
| 2022-08-08 | $86.15 | $86.86 | $85.42 | $85.72 | $85.24 | 4,885,102 |
| 2022-08-05 | $85.76 | $86.15 | $84.92 | $85.73 | $85.25 | 4,835,081 |
| 2022-08-04 | $87.21 | $88.28 | $86.57 | $86.88 | $86.39 | 7,086,693 |
| 2022-08-03 | $86.01 | $87.97 | $83.91 | $87.27 | $86.78 | 12,915,674 |
| 2022-08-02 | $84.70 | $85.14 | $83.62 | $83.71 | $83.24 | 7,254,737 |
| 2022-08-01 | $84.19 | $85.59 | $84.03 | $84.91 | $84.44 | 7,313,697 |
| 2022-07-29 | $84.60 | $84.98 | $83.93 | $84.78 | $84.31 | 5,802,700 |
| 2022-07-28 | $83.19 | $84.89 | $82.82 | $84.67 | $84.20 | 5,594,602 |
| 2022-07-27 | $81.23 | $83.41 | $81.12 | $82.96 | $82.50 | 6,372,575 |
| 2022-07-26 | $81.22 | $81.42 | $80.00 | $80.31 | $79.86 | 6,587,009 |
| 2022-07-25 | $83.59 | $83.70 | $81.04 | $81.50 | $81.04 | 5,861,107 |
| 2022-07-22 | $84.16 | $84.43 | $82.84 | $83.59 | $83.12 | 6,283,617 |
| 2022-07-21 | $82.95 | $83.61 | $82.65 | $83.54 | $83.07 | 7,695,295 |
| 2022-07-20 | $82.48 | $83.47 | $81.89 | $83.27 | $82.81 | 6,850,639 |
| 2022-07-19 | $81.11 | $82.67 | $80.91 | $82.55 | $82.09 | 5,949,201 |
| 2022-07-18 | $80.03 | $81.67 | $80.00 | $80.23 | $79.78 | 6,768,756 |
| 2022-07-15 | $78.62 | $80.21 | $78.62 | $79.62 | $79.18 | 5,584,130 |
| 2022-07-14 | $77.09 | $78.37 | $76.81 | $78.20 | $77.76 | 4,504,473 |
| 2022-07-13 | $75.99 | $78.54 | $75.73 | $77.92 | $77.48 | 3,897,457 |
| 2022-07-12 | $78.36 | $79.44 | $77.38 | $77.76 | $77.33 | 5,393,394 |
| 2022-07-11 | $78.85 | $79.05 | $77.43 | $77.90 | $77.47 | 5,351,589 |
| 2022-07-08 | $78.69 | $79.63 | $78.27 | $79.28 | $78.84 | 3,927,101 |
| 2022-07-07 | $78.81 | $79.65 | $78.37 | $79.24 | $78.80 | 5,395,567 |
| 2022-07-06 | $79.83 | $80.48 | $78.18 | $78.86 | $78.42 | 4,652,815 |
| 2022-07-05 | $78.02 | $79.55 | $77.36 | $79.52 | $79.08 | 8,089,606 |
| 2022-07-01 | $76.73 | $79.47 | $76.54 | $79.26 | $78.82 | 7,539,232 |
| 2022-06-30 | $76.01 | $76.88 | $74.87 | $76.39 | $75.96 | 6,781,083 |
| 2022-06-29 | $76.21 | $77.15 | $75.64 | $76.43 | $76.00 | 8,983,863 |
| 2022-06-28 | $78.39 | $79.89 | $76.19 | $76.34 | $75.91 | 7,210,682 |
| 2022-06-27 | $78.00 | $78.44 | $77.27 | $77.68 | $77.25 | 6,672,167 |
| 2022-06-24 | $75.66 | $78.15 | $75.55 | $78.11 | $77.67 | 18,011,956 |
| 2022-06-23 | $73.86 | $75.36 | $73.51 | $75.20 | $74.78 | 6,586,431 |
| 2022-06-22 | $72.37 | $73.82 | $72.22 | $73.30 | $72.89 | 6,703,754 |
| 2022-06-21 | $73.06 | $73.17 | $72.03 | $72.96 | $72.55 | 7,872,541 |
| 2022-06-17 | $71.08 | $72.44 | $70.77 | $71.87 | $71.47 | 9,824,325 |
| 2022-06-16 | $72.43 | $72.61 | $70.35 | $70.95 | $70.55 | 10,147,031 |
| 2022-06-15 | $73.25 | $75.27 | $73.11 | $74.19 | $73.78 | 7,682,259 |
| 2022-06-14 | $72.85 | $73.84 | $71.53 | $72.31 | $71.91 | 7,635,554 |
| 2022-06-13 | $73.09 | $74.01 | $71.91 | $72.36 | $71.96 | 9,282,753 |
| 2022-06-10 | $77.02 | $77.79 | $75.66 | $75.67 | $75.25 | 8,695,476 |
| 2022-06-09 | $77.97 | $80.27 | $77.73 | $78.91 | $78.47 | 13,248,101 |
| 2022-06-08 | $78.90 | $79.77 | $78.26 | $78.47 | $78.03 | 5,178,253 |
| 2022-06-07 | $78.57 | $79.75 | $78.26 | $79.47 | $79.03 | 5,517,101 |
| 2022-06-06 | $79.70 | $81.30 | $78.53 | $78.98 | $78.54 | 7,239,429 |
| 2022-06-03 | $79.00 | $79.90 | $78.32 | $79.05 | $78.61 | 10,415,716 |
| 2022-06-02 | $76.54 | $79.50 | $75.85 | $79.42 | $78.98 | 10,241,468 |
| 2022-06-01 | $78.75 | $78.88 | $76.05 | $76.28 | $75.85 | 7,578,950 |
| 2022-05-31 | $76.97 | $79.66 | $76.55 | $78.50 | $78.06 | 23,361,762 |
| 2022-05-27 | $75.23 | $76.72 | $75.15 | $76.71 | $76.28 | 8,498,381 |
| 2022-05-26 | $72.95 | $74.77 | $72.87 | $74.49 | $74.07 | 8,940,945 |
| 2022-05-25 | $72.72 | $73.50 | $71.93 | $72.48 | $72.08 | 8,344,364 |
| 2022-05-24 | $72.97 | $73.34 | $71.27 | $72.72 | $72.31 | 9,227,687 |
| 2022-05-23 | $73.73 | $74.27 | $72.57 | $73.42 | $73.01 | 10,741,904 |
| 2022-05-20 | $72.88 | $73.43 | $71.46 | $73.39 | $72.98 | 15,941,807 |
| 2022-05-19 | $71.10 | $72.42 | $70.33 | $71.93 | $71.53 | 11,193,708 |
| 2022-05-18 | $73.15 | $73.54 | $70.78 | $71.28 | $70.88 | 10,576,492 |
| 2022-05-17 | $74.01 | $74.35 | $72.84 | $73.72 | $73.31 | 12,454,506 |
| 2022-05-16 | $74.95 | $75.44 | $72.31 | $72.42 | $72.02 | 11,435,306 |
| 2022-05-13 | $71.88 | $75.73 | $71.88 | $75.60 | $75.18 | 18,156,289 |
| 2022-05-12 | $69.15 | $70.03 | $68.39 | $69.90 | $69.51 | 15,460,623 |
| 2022-05-11 | $71.55 | $71.95 | $69.96 | $70.06 | $69.18 | 12,118,143 |
| 2022-05-10 | $74.85 | $75.05 | $71.61 | $71.86 | $70.96 | 14,085,855 |
| 2022-05-09 | $75.24 | $76.55 | $73.33 | $73.49 | $72.57 | 12,863,610 |
| 2022-05-06 | $77.03 | $77.20 | $75.21 | $76.52 | $75.56 | 11,165,778 |
| 2022-05-05 | $80.43 | $81.22 | $77.13 | $77.48 | $76.51 | 19,114,660 |
| 2022-05-04 | $79.31 | $82.87 | $77.92 | $81.64 | $80.62 | 30,058,379 |
| 2022-05-03 | $75.72 | $75.79 | $73.38 | $74.33 | $73.40 | 15,570,146 |
| 2022-05-02 | $75.25 | $75.72 | $73.47 | $75.37 | $74.43 | 12,378,954 |
| 2022-04-29 | $76.02 | $76.77 | $74.48 | $74.64 | $73.71 | 9,199,279 |
| 2022-04-28 | $75.62 | $77.10 | $74.86 | $76.58 | $75.62 | 8,818,511 |
| 2022-04-27 | $75.38 | $76.43 | $74.68 | $74.74 | $73.81 | 8,467,337 |
| 2022-04-26 | $77.49 | $77.58 | $75.63 | $75.63 | $74.68 | 8,740,288 |
| 2022-04-25 | $77.38 | $78.08 | $76.73 | $77.98 | $77.00 | 10,258,953 |
| 2022-04-22 | $78.89 | $79.48 | $77.78 | $77.92 | $76.95 | 10,315,529 |
| 2022-04-21 | $81.05 | $81.19 | $78.73 | $78.96 | $77.97 | 8,152,543 |
| 2022-04-20 | $81.31 | $81.52 | $80.00 | $80.17 | $79.17 | 8,340,674 |
| 2022-04-19 | $79.62 | $81.54 | $79.41 | $81.22 | $80.20 | 8,622,146 |
| 2022-04-18 | $79.04 | $79.97 | $78.88 | $79.60 | $78.60 | 7,797,252 |
| 2022-04-14 | $80.75 | $81.08 | $79.25 | $79.50 | $78.51 | 9,567,236 |
| 2022-04-13 | $79.88 | $81.31 | $79.61 | $80.92 | $79.91 | 8,604,425 |
| 2022-04-12 | $80.83 | $81.27 | $79.65 | $79.79 | $78.79 | 8,472,525 |
| 2022-04-11 | $80.88 | $81.74 | $80.29 | $80.68 | $79.67 | 8,623,160 |
| 2022-04-08 | $83.19 | $83.19 | $81.34 | $81.52 | $80.50 | 9,286,775 |
| 2022-04-07 | $82.99 | $83.50 | $81.45 | $83.12 | $82.08 | 10,869,148 |
| 2022-04-06 | $83.65 | $83.89 | $82.07 | $83.36 | $82.32 | 10,567,045 |
| 2022-04-05 | $86.56 | $86.62 | $83.82 | $84.12 | $83.07 | 17,114,616 |
| 2022-04-04 | $87.89 | $88.46 | $86.18 | $88.09 | $86.99 | 16,250,600 |
| 2022-04-01 | $91.50 | $91.89 | $90.48 | $91.49 | $90.35 | 6,516,305 |
| 2022-03-31 | $91.32 | $92.63 | $90.97 | $90.97 | $89.83 | 11,306,057 |
| 2022-03-30 | $90.75 | $91.54 | $90.40 | $91.03 | $89.89 | 8,122,096 |
| 2022-03-29 | $89.70 | $91.90 | $89.66 | $91.23 | $90.09 | 8,963,202 |
| 2022-03-28 | $87.48 | $88.42 | $86.75 | $88.38 | $87.27 | 5,980,992 |
| 2022-03-25 | $87.39 | $87.67 | $86.22 | $87.45 | $86.36 | 7,025,518 |
| 2022-03-24 | $86.83 | $87.15 | $85.56 | $87.12 | $86.03 | 6,163,402 |
| 2022-03-23 | $87.36 | $87.71 | $86.10 | $86.22 | $85.14 | 7,670,502 |
| 2022-03-22 | $87.40 | $89.10 | $87.15 | $87.89 | $86.79 | 8,384,962 |
| 2022-03-21 | $89.61 | $89.72 | $85.97 | $86.86 | $85.77 | 11,808,076 |
| 2022-03-18 | $86.12 | $89.75 | $84.98 | $89.60 | $88.48 | 23,530,710 |
| 2022-03-17 | $87.46 | $87.95 | $86.01 | $87.66 | $86.56 | 8,554,159 |
| 2022-03-16 | $88.01 | $90.09 | $85.62 | $87.41 | $86.32 | 21,207,897 |
| 2022-03-15 | $80.50 | $83.44 | $80.28 | $83.12 | $82.08 | 12,542,256 |
| 2022-03-14 | $82.32 | $82.34 | $78.92 | $79.29 | $78.30 | 18,199,279 |
| 2022-03-11 | $88.35 | $88.81 | $82.54 | $82.73 | $81.70 | 15,351,744 |
| 2022-03-10 | $86.09 | $87.36 | $85.60 | $87.16 | $86.07 | 9,114,348 |
| 2022-03-09 | $86.50 | $88.13 | $86.33 | $87.60 | $86.50 | 8,811,617 |
| 2022-03-08 | $84.76 | $86.92 | $83.76 | $84.00 | $82.95 | 10,692,043 |
| 2022-03-07 | $90.04 | $90.05 | $84.35 | $84.46 | $83.40 | 14,608,730 |
| 2022-03-04 | $90.97 | $91.16 | $89.45 | $90.03 | $88.90 | 7,180,081 |
| 2022-03-03 | $93.48 | $93.50 | $91.08 | $91.53 | $90.39 | 6,587,438 |
| 2022-03-02 | $90.77 | $93.28 | $90.59 | $92.77 | $91.61 | 10,721,116 |
| 2022-03-01 | $91.49 | $91.51 | $89.65 | $90.14 | $89.01 | 7,100,736 |
| 2022-02-28 | $91.29 | $92.31 | $90.62 | $91.79 | $90.64 | 8,591,544 |
| 2022-02-25 | $91.30 | $92.79 | $90.28 | $92.58 | $91.42 | 7,039,415 |
| 2022-02-24 | $87.50 | $91.20 | $87.25 | $91.01 | $89.87 | 9,260,494 |
| 2022-02-23 | $93.88 | $93.88 | $89.44 | $89.65 | $88.53 | 9,674,758 |
| 2022-02-22 | $93.60 | $94.04 | $92.36 | $93.11 | $91.95 | 8,617,229 |
| 2022-02-18 | $92.56 | $94.05 | $92.53 | $93.34 | $92.17 | 6,210,647 |
| 2022-02-17 | $94.42 | $94.63 | $92.78 | $93.05 | $91.89 | 6,578,223 |
| 2022-02-16 | $94.34 | $95.55 | $93.16 | $95.18 | $93.99 | 6,545,767 |
| 2022-02-15 | $95.15 | $95.46 | $94.36 | $94.51 | $93.33 | 7,723,938 |
| 2022-02-14 | $93.75 | $94.49 | $92.42 | $93.65 | $92.48 | 7,948,549 |
| 2022-02-11 | $95.59 | $96.49 | $93.36 | $93.73 | $92.56 | 6,924,787 |
| 2022-02-10 | $95.46 | $96.81 | $94.98 | $95.31 | $94.12 | 9,098,759 |
| 2022-02-09 | $96.25 | $97.97 | $96.20 | $97.13 | $95.42 | 9,353,726 |
| 2022-02-08 | $95.29 | $96.03 | $94.35 | $94.92 | $93.25 | 7,161,007 |
| 2022-02-07 | $95.35 | $96.11 | $94.88 | $95.19 | $93.52 | 6,849,047 |
| 2022-02-04 | $95.41 | $95.94 | $93.83 | $95.00 | $93.33 | 8,267,571 |
| 2022-02-03 | $96.84 | $97.47 | $95.67 | $95.94 | $94.26 | 8,901,064 |
| 2022-02-02 | $95.80 | $99.15 | $94.74 | $97.73 | $96.01 | 15,578,776 |
| 2022-02-01 | $98.42 | $99.03 | $96.80 | $98.76 | $97.03 | 11,601,889 |
| 2022-01-31 | $97.03 | $98.40 | $96.42 | $98.32 | $96.59 | 8,807,735 |
| 2022-01-28 | $95.06 | $97.22 | $93.79 | $97.21 | $95.50 | 8,345,419 |
| 2022-01-27 | $96.62 | $97.17 | $95.06 | $95.32 | $93.65 | 7,328,860 |
| 2022-01-26 | $97.70 | $98.64 | $94.90 | $95.58 | $93.90 | 11,863,047 |
| 2022-01-25 | $96.67 | $98.09 | $95.13 | $97.01 | $95.31 | 12,368,541 |
| 2022-01-24 | $94.75 | $98.35 | $94.41 | $98.10 | $96.38 | 17,205,270 |
| 2022-01-21 | $95.90 | $98.41 | $95.47 | $96.31 | $94.62 | 13,438,314 |
| 2022-01-20 | $97.49 | $98.94 | $95.59 | $95.72 | $94.04 | 20,311,511 |
| 2022-01-19 | $97.94 | $98.39 | $96.78 | $96.87 | $95.17 | 10,622,585 |
| 2022-01-18 | $99.17 | $99.36 | $97.51 | $97.73 | $96.01 | 11,220,228 |
| 2022-01-14 | $101.91 | $101.91 | $99.09 | $100.12 | $98.36 | 13,703,172 |
| 2022-01-13 | $104.15 | $104.67 | $102.09 | $102.40 | $100.60 | 9,818,487 |
| 2022-01-12 | $104.44 | $105.32 | $103.68 | $103.87 | $102.05 | 11,810,463 |
| 2022-01-11 | $106.04 | $106.17 | $103.71 | $104.04 | $102.21 | 12,955,199 |
| 2022-01-10 | $106.62 | $107.01 | $104.42 | $106.03 | $104.17 | 8,499,389 |
| 2022-01-07 | $108.22 | $109.71 | $107.48 | $107.57 | $105.68 | 11,266,438 |
| 2022-01-06 | $110.00 | $111.88 | $109.99 | $111.14 | $109.19 | 6,099,910 |
| 2022-01-05 | $114.40 | $114.96 | $110.40 | $110.44 | $108.50 | 8,662,327 |
| 2022-01-04 | $116.90 | $117.05 | $114.17 | $114.24 | $112.23 | 8,367,607 |
| 2022-01-03 | $116.47 | $117.80 | $114.78 | $116.68 | $114.63 | 5,478,426 |
| 2021-12-31 | $115.67 | $117.48 | $115.60 | $116.97 | $114.92 | 3,671,106 |
| 2021-12-30 | $116.38 | $117.34 | $116.08 | $116.24 | $114.20 | 4,068,918 |
| 2021-12-29 | $115.40 | $116.96 | $115.31 | $116.38 | $114.34 | 4,215,460 |
| 2021-12-28 | $114.00 | $116.28 | $113.81 | $115.57 | $113.54 | 4,562,965 |
| 2021-12-27 | $112.60 | $114.37 | $112.39 | $114.22 | $112.21 | 3,717,026 |
| 2021-12-23 | $112.23 | $112.91 | $111.99 | $112.37 | $110.40 | 3,359,803 |
| 2021-12-22 | $110.20 | $111.78 | $110.00 | $111.74 | $109.78 | 3,643,281 |
| 2021-12-21 | $109.00 | $110.90 | $108.87 | $110.37 | $108.43 | 4,682,227 |
| 2021-12-20 | $107.07 | $108.12 | $106.61 | $108.09 | $106.19 | 6,313,699 |
| 2021-12-17 | $111.27 | $111.80 | $108.22 | $108.63 | $106.72 | 13,720,731 |
| 2021-12-16 | $115.00 | $115.40 | $113.22 | $113.59 | $111.60 | 7,544,369 |
| 2021-12-15 | $114.81 | $115.20 | $112.76 | $114.68 | $112.67 | 6,902,396 |
| 2021-12-14 | $114.57 | $115.30 | $114.03 | $114.71 | $112.70 | 6,854,618 |
| 2021-12-13 | $116.16 | $116.83 | $115.22 | $115.56 | $113.53 | 6,479,398 |
| 2021-12-10 | $115.82 | $117.09 | $115.78 | $116.73 | $114.68 | 6,110,960 |
| 2021-12-09 | $115.80 | $116.41 | $115.24 | $115.35 | $113.32 | 5,664,678 |
| 2021-12-08 | $115.78 | $116.65 | $115.15 | $116.25 | $114.21 | 5,806,963 |
| 2021-12-07 | $115.06 | $117.19 | $114.79 | $116.26 | $114.22 | 8,786,898 |
| 2021-12-06 | $112.01 | $114.17 | $111.71 | $113.36 | $111.37 | 8,280,227 |
| 2021-12-03 | $111.85 | $112.85 | $110.08 | $111.24 | $109.29 | 7,014,076 |
| 2021-12-02 | $109.17 | $112.08 | $109.17 | $111.42 | $109.46 | 7,709,360 |
| 2021-12-01 | $110.96 | $113.35 | $108.55 | $108.66 | $106.75 | 7,621,590 |
| 2021-11-30 | $109.55 | $111.09 | $109.05 | $109.64 | $107.72 | 9,483,253 |
| 2021-11-29 | $111.36 | $111.69 | $109.62 | $110.73 | $108.79 | 7,114,069 |
| 2021-11-26 | $110.01 | $110.83 | $109.25 | $110.66 | $108.72 | 6,703,214 |
| 2021-11-24 | $113.41 | $114.26 | $113.08 | $113.97 | $111.97 | 4,464,304 |
| 2021-11-23 | $112.00 | $114.11 | $111.78 | $113.58 | $111.59 | 7,911,991 |
| 2021-11-22 | $111.11 | $112.59 | $110.67 | $111.45 | $109.49 | 5,969,252 |
| 2021-11-19 | $112.73 | $112.90 | $109.77 | $110.78 | $108.84 | 6,922,803 |
| 2021-11-18 | $112.12 | $113.23 | $111.34 | $112.90 | $110.92 | 5,641,290 |
| 2021-11-17 | $112.22 | $113.11 | $111.66 | $112.52 | $110.54 | 5,768,639 |
| 2021-11-16 | $112.28 | $113.11 | $111.51 | $112.23 | $110.26 | 7,964,980 |
| 2021-11-15 | $112.12 | $113.65 | $111.58 | $111.87 | $109.91 | 6,566,119 |
| 2021-11-12 | $111.74 | $112.24 | $111.09 | $111.72 | $109.76 | 7,328,160 |
| 2021-11-11 | $113.25 | $113.25 | $110.54 | $111.44 | $109.48 | 7,191,873 |
| 2021-11-10 | $112.91 | $114.46 | $112.60 | $113.25 | $111.26 | 6,563,699 |
| 2021-11-09 | $114.65 | $115.60 | $113.37 | $114.13 | $111.64 | 6,695,633 |
| 2021-11-08 | $116.52 | $117.47 | $114.57 | $115.16 | $112.65 | 8,753,315 |
| 2021-11-05 | $113.24 | $117.33 | $113.14 | $116.91 | $114.36 | 10,256,802 |
| 2021-11-04 | $111.60 | $112.42 | $110.93 | $112.16 | $109.72 | 8,212,593 |
| 2021-11-03 | $111.33 | $112.92 | $110.11 | $112.61 | $110.16 | 6,422,577 |
| 2021-11-02 | $110.25 | $111.82 | $109.79 | $111.45 | $109.02 | 11,479,696 |
| 2021-11-01 | $107.23 | $110.15 | $107.20 | $109.80 | $107.41 | 13,617,790 |
| 2021-10-29 | $107.50 | $107.99 | $104.02 | $106.07 | $103.76 | 27,419,551 |
| 2021-10-28 | $113.74 | $114.60 | $112.46 | $113.20 | $110.73 | 7,697,552 |
| 2021-10-27 | $115.57 | $115.57 | $113.08 | $113.51 | $111.04 | 5,853,912 |
| 2021-10-26 | $114.92 | $115.28 | $114.25 | $114.92 | $112.42 | 5,947,994 |
| 2021-10-25 | $114.74 | $114.88 | $113.36 | $114.71 | $112.21 | 4,290,626 |
| 2021-10-22 | $114.41 | $114.98 | $114.07 | $114.55 | $112.05 | 3,396,356 |
| 2021-10-21 | $113.93 | $114.56 | $113.61 | $114.44 | $111.95 | 3,684,290 |
| 2021-10-20 | $113.06 | $115.11 | $112.71 | $113.86 | $111.38 | 7,645,178 |
| 2021-10-19 | $113.74 | $114.54 | $112.76 | $113.49 | $111.02 | 5,799,287 |
| 2021-10-18 | $111.44 | $113.57 | $110.96 | $113.37 | $110.90 | 4,958,432 |
| 2021-10-15 | $112.45 | $112.92 | $110.95 | $111.45 | $109.02 | 5,860,872 |
| 2021-10-14 | $111.08 | $112.61 | $111.01 | $111.87 | $109.43 | 5,196,329 |
| 2021-10-13 | $111.39 | $111.48 | $109.41 | $110.76 | $108.35 | 4,808,625 |
| 2021-10-12 | $111.72 | $111.87 | $110.66 | $111.00 | $108.58 | 3,866,802 |
| 2021-10-11 | $112.89 | $113.56 | $110.92 | $110.94 | $108.52 | 5,987,335 |
| 2021-10-08 | $112.58 | $112.66 | $111.13 | $111.22 | $108.80 | 3,786,964 |
| 2021-10-07 | $112.38 | $112.98 | $112.05 | $112.21 | $109.77 | 5,549,460 |
| 2021-10-06 | $110.18 | $112.02 | $109.48 | $111.64 | $109.21 | 5,734,477 |
| 2021-10-05 | $111.13 | $111.48 | $110.03 | $110.85 | $108.43 | 5,883,995 |
| 2021-10-04 | $112.43 | $113.08 | $111.02 | $111.46 | $109.03 | 4,497,726 |
| 2021-10-01 | $110.89 | $113.46 | $110.54 | $112.92 | $110.46 | 5,636,865 |
| 2021-09-30 | $111.52 | $112.16 | $110.31 | $110.31 | $107.91 | 5,976,056 |
| 2021-09-29 | $111.90 | $112.52 | $111.57 | $112.17 | $109.73 | 4,389,131 |
| 2021-09-28 | $112.68 | $113.00 | $111.08 | $111.71 | $109.28 | 5,917,926 |
| 2021-09-27 | $113.61 | $114.67 | $112.91 | $113.68 | $111.20 | 3,988,883 |
| 2021-09-24 | $114.13 | $114.86 | $113.76 | $114.11 | $111.62 | 3,955,231 |
| 2021-09-23 | $113.39 | $114.71 | $113.10 | $114.14 | $111.65 | 3,841,978 |
| 2021-09-22 | $113.06 | $114.03 | $112.32 | $113.07 | $110.61 | 4,578,157 |
| 2021-09-21 | $111.92 | $113.60 | $111.75 | $112.22 | $109.77 | 5,468,438 |
| 2021-09-20 | $111.35 | $112.27 | $110.38 | $111.82 | $109.38 | 7,795,222 |
| 2021-09-17 | $114.54 | $114.85 | $113.12 | $113.41 | $110.94 | 9,261,033 |
| 2021-09-16 | $114.79 | $115.27 | $113.19 | $114.67 | $112.17 | 7,996,996 |
| 2021-09-15 | $116.96 | $117.02 | $113.12 | $114.64 | $112.14 | 11,556,160 |
| 2021-09-14 | $119.72 | $119.86 | $118.36 | $118.86 | $116.27 | 4,722,752 |
| 2021-09-13 | $119.89 | $120.15 | $118.56 | $119.18 | $116.58 | 4,381,067 |
| 2021-09-10 | $119.35 | $120.76 | $118.89 | $119.34 | $116.74 | 6,517,864 |
| 2021-09-09 | $117.98 | $120.07 | $117.80 | $118.79 | $116.20 | 4,711,219 |
| 2021-09-08 | $116.10 | $118.19 | $115.51 | $118.04 | $115.47 | 5,548,351 |
| 2021-09-07 | $117.09 | $117.13 | $115.47 | $115.79 | $113.27 | 4,265,770 |
| 2021-09-03 | $116.84 | $117.58 | $116.34 | $117.19 | $114.64 | 2,922,141 |
| 2021-09-02 | $118.29 | $118.36 | $116.90 | $117.37 | $114.81 | 3,802,306 |
| 2021-09-01 | $118.01 | $118.33 | $117.28 | $117.45 | $114.89 | 4,402,679 |
| 2021-08-31 | $115.77 | $117.60 | $115.65 | $117.49 | $114.93 | 6,995,511 |
| 2021-08-30 | $115.61 | $115.82 | $114.63 | $115.61 | $113.09 | 3,078,210 |
| 2021-08-27 | $114.61 | $115.39 | $114.18 | $115.12 | $112.61 | 4,204,688 |
| 2021-08-26 | $115.62 | $115.77 | $113.86 | $114.32 | $111.83 | 5,188,196 |
| 2021-08-25 | $115.59 | $115.99 | $115.00 | $115.57 | $113.05 | 3,881,496 |
| 2021-08-24 | $115.39 | $115.85 | $114.94 | $115.08 | $112.57 | 3,447,343 |
| 2021-08-23 | $114.71 | $115.46 | $114.71 | $115.15 | $112.64 | 4,235,113 |
| 2021-08-20 | $113.98 | $115.00 | $113.66 | $114.63 | $112.13 | 3,486,323 |
| 2021-08-19 | $114.51 | $115.07 | $113.61 | $114.32 | $111.83 | 5,317,417 |
| 2021-08-18 | $116.28 | $116.74 | $115.60 | $115.68 | $113.16 | 4,520,484 |
| 2021-08-17 | $116.62 | $116.94 | $115.56 | $116.57 | $114.03 | 4,719,788 |
| 2021-08-16 | $116.69 | $117.73 | $116.41 | $117.54 | $114.98 | 5,976,599 |
| 2021-08-13 | $115.94 | $116.83 | $115.40 | $116.76 | $114.22 | 4,357,052 |
| 2021-08-12 | $116.41 | $116.78 | $115.51 | $115.75 | $113.23 | 4,358,487 |
| 2021-08-11 | $116.34 | $117.29 | $115.90 | $116.50 | $113.96 | 6,472,318 |
| 2021-08-10 | $118.39 | $118.50 | $115.98 | $116.39 | $113.42 | 9,839,675 |
| 2021-08-09 | $118.99 | $119.02 | $117.75 | $117.94 | $114.93 | 4,557,888 |
| 2021-08-06 | $119.14 | $119.21 | $118.08 | $119.05 | $116.01 | 6,832,572 |
| 2021-08-05 | $118.72 | $119.09 | $118.11 | $119.03 | $115.99 | 4,281,905 |
| 2021-08-04 | $119.13 | $119.21 | $117.57 | $118.25 | $115.23 | 6,675,845 |
| 2021-08-03 | $120.57 | $120.75 | $117.52 | $119.13 | $116.09 | 6,030,518 |
| 2021-08-02 | $122.03 | $122.98 | $120.07 | $120.37 | $117.29 | 5,996,786 |
| 2021-07-30 | $122.19 | $122.98 | $121.10 | $121.43 | $118.33 | 5,712,315 |
| 2021-07-29 | $122.93 | $123.47 | $122.14 | $122.38 | $119.25 | 6,282,165 |
| 2021-07-28 | $122.56 | $123.33 | $121.39 | $122.41 | $119.28 | 11,747,044 |
| 2021-07-27 | $126.08 | $126.16 | $124.81 | $126.03 | $122.81 | 6,110,914 |
| 2021-07-26 | $125.74 | $126.10 | $124.25 | $126.06 | $122.84 | 4,827,462 |
| 2021-07-23 | $124.55 | $126.32 | $123.92 | $125.97 | $122.75 | 7,934,201 |
| 2021-07-22 | $119.34 | $122.92 | $119.07 | $122.63 | $119.50 | 7,172,344 |
| 2021-07-21 | $117.54 | $119.65 | $117.48 | $119.27 | $116.22 | 4,377,463 |
| 2021-07-20 | $115.63 | $118.07 | $115.33 | $117.42 | $114.42 | 5,118,174 |
| 2021-07-19 | $117.54 | $117.55 | $114.33 | $115.32 | $112.37 | 7,731,263 |
| 2021-07-16 | $119.68 | $120.48 | $118.50 | $118.73 | $115.70 | 5,024,843 |
| 2021-07-15 | $119.29 | $119.58 | $118.18 | $118.97 | $115.93 | 6,467,481 |
| 2021-07-14 | $119.94 | $120.83 | $119.68 | $119.80 | $116.74 | 5,701,765 |
| 2021-07-13 | $118.54 | $119.99 | $118.45 | $119.55 | $116.50 | 5,529,344 |
| 2021-07-12 | $117.75 | $118.78 | $117.39 | $118.46 | $115.43 | 5,683,576 |
| 2021-07-09 | $116.06 | $117.74 | $116.00 | $117.47 | $114.47 | 3,533,636 |
| 2021-07-08 | $115.45 | $116.76 | $115.24 | $115.99 | $113.03 | 4,486,121 |
| 2021-07-07 | $115.88 | $117.77 | $115.65 | $117.14 | $114.15 | 5,382,304 |
| 2021-07-06 | $115.08 | $115.85 | $114.32 | $115.73 | $112.77 | 5,294,660 |
| 2021-07-02 | $113.97 | $115.30 | $113.71 | $114.97 | $112.03 | 4,723,386 |
| 2021-07-01 | $111.95 | $113.49 | $111.81 | $113.41 | $110.51 | 4,810,618 |
| 2021-06-30 | $112.34 | $112.59 | $111.27 | $111.81 | $108.95 | 6,759,115 |
| 2021-06-29 | $112.07 | $112.69 | $111.53 | $112.27 | $109.40 | 3,789,517 |
| 2021-06-28 | $112.93 | $113.05 | $111.45 | $112.24 | $109.37 | 4,546,564 |
| 2021-06-25 | $112.75 | $113.22 | $112.22 | $113.04 | $110.15 | 12,171,215 |
| 2021-06-24 | $111.78 | $112.91 | $111.78 | $111.99 | $109.13 | 3,840,030 |
| 2021-06-23 | $111.28 | $111.97 | $111.14 | $111.56 | $108.71 | 3,552,086 |
| 2021-06-22 | $111.07 | $112.26 | $110.60 | $111.85 | $108.99 | 3,583,547 |
| 2021-06-21 | $110.00 | $111.37 | $109.68 | $110.97 | $108.13 | 5,628,664 |
| 2021-06-18 | $110.74 | $110.75 | $109.26 | $109.70 | $106.90 | 7,024,352 |
| 2021-06-17 | $111.00 | $111.95 | $110.71 | $111.39 | $108.54 | 4,008,537 |
| 2021-06-16 | $112.42 | $112.57 | $110.20 | $111.36 | $108.51 | 4,427,018 |
| 2021-06-15 | $112.46 | $112.50 | $111.56 | $111.89 | $109.03 | 3,487,317 |
| 2021-06-14 | $112.78 | $113.23 | $111.50 | $112.45 | $109.58 | 4,222,383 |
| 2021-06-11 | $112.28 | $112.83 | $112.19 | $112.56 | $109.68 | 3,231,182 |
| 2021-06-10 | $111.80 | $112.43 | $111.44 | $112.21 | $109.34 | 3,833,190 |
| 2021-06-09 | $111.74 | $112.19 | $111.33 | $111.39 | $108.54 | 3,669,725 |
| 2021-06-08 | $111.38 | $111.99 | $110.86 | $111.52 | $108.67 | 4,669,852 |
| 2021-06-07 | $111.98 | $112.28 | $110.99 | $111.33 | $108.49 | 4,009,023 |
| 2021-06-04 | $111.62 | $112.07 | $111.05 | $111.99 | $109.13 | 4,477,543 |
| 2021-06-03 | $112.01 | $112.24 | $110.15 | $111.12 | $108.28 | 5,723,894 |
| 2021-06-02 | $113.71 | $113.71 | $112.75 | $113.00 | $110.11 | 5,044,970 |
| 2021-06-01 | $114.56 | $114.62 | $113.10 | $113.34 | $110.44 | 4,306,926 |
| 2021-05-28 | $114.35 | $114.35 | $113.05 | $113.88 | $110.97 | 4,239,973 |
| 2021-05-27 | $113.47 | $114.09 | $112.76 | $113.51 | $110.61 | 7,378,437 |
| 2021-05-26 | $113.30 | $113.87 | $112.63 | $112.85 | $109.97 | 3,841,607 |
| 2021-05-25 | $112.92 | $113.15 | $112.18 | $112.63 | $109.75 | 5,391,837 |
| 2021-05-24 | $111.80 | $113.03 | $111.52 | $112.52 | $109.64 | 5,436,295 |
| 2021-05-21 | $111.63 | $112.22 | $110.57 | $110.92 | $108.09 | 5,146,620 |
| 2021-05-20 | $109.98 | $111.69 | $109.87 | $111.41 | $108.56 | 5,345,545 |
| 2021-05-19 | $109.60 | $109.94 | $108.88 | $109.67 | $106.87 | 5,997,454 |
| 2021-05-18 | $111.37 | $112.21 | $111.01 | $111.07 | $108.23 | 5,177,382 |
| 2021-05-17 | $111.22 | $111.27 | $109.83 | $110.98 | $108.14 | 4,521,204 |
| 2021-05-14 | $111.01 | $111.59 | $110.25 | $111.20 | $108.36 | 6,836,260 |
| 2021-05-13 | $110.16 | $111.18 | $109.16 | $110.49 | $107.67 | 7,999,752 |
| 2021-05-12 | $111.87 | $112.39 | $109.56 | $109.79 | $106.98 | 7,965,263 |
| 2021-05-11 | $113.32 | $113.69 | $112.17 | $113.55 | $110.20 | 7,775,369 |
| 2021-05-10 | $114.57 | $116.09 | $114.21 | $114.30 | $110.92 | 5,759,483 |
| 2021-05-07 | $115.11 | $115.84 | $114.24 | $114.34 | $110.96 | 4,867,501 |
| 2021-05-06 | $113.65 | $114.81 | $113.10 | $114.74 | $111.35 | 4,113,286 |
| 2021-05-05 | $114.21 | $114.88 | $113.16 | $113.48 | $110.13 | 4,677,689 |
| 2021-05-04 | $115.15 | $115.40 | $113.54 | $114.11 | $110.74 | 6,265,098 |
| 2021-05-03 | $115.18 | $116.74 | $115.13 | $115.72 | $112.30 | 5,049,806 |
| 2021-04-30 | $114.00 | $114.95 | $113.49 | $114.49 | $111.11 | 6,478,714 |
| 2021-04-29 | $113.21 | $115.15 | $112.76 | $114.63 | $111.24 | 8,936,555 |
| 2021-04-28 | $113.44 | $114.15 | $111.61 | $112.40 | $109.08 | 14,793,493 |
| 2021-04-27 | $115.67 | $116.39 | $115.27 | $116.15 | $112.72 | 7,260,927 |
| 2021-04-26 | $116.95 | $117.25 | $115.06 | $115.92 | $112.50 | 5,924,931 |
| 2021-04-23 | $116.02 | $117.98 | $115.84 | $117.56 | $114.09 | 4,559,282 |
| 2021-04-22 | $116.87 | $116.88 | $115.23 | $115.92 | $112.50 | 5,745,110 |
| 2021-04-21 | $116.09 | $117.26 | $115.86 | $116.74 | $113.29 | 4,397,440 |
| 2021-04-20 | $116.96 | $117.26 | $115.35 | $116.27 | $112.84 | 5,662,376 |
| 2021-04-19 | $118.17 | $118.98 | $117.04 | $117.60 | $114.13 | 4,889,684 |
| 2021-04-16 | $117.82 | $118.50 | $116.94 | $118.34 | $114.85 | 5,777,860 |
| 2021-04-15 | $115.10 | $116.89 | $114.78 | $116.66 | $113.21 | 5,079,094 |
| 2021-04-14 | $115.22 | $116.24 | $114.72 | $115.16 | $111.76 | 3,994,551 |
| 2021-04-13 | $113.78 | $115.60 | $113.68 | $115.36 | $111.95 | 4,607,384 |
| 2021-04-12 | $113.02 | $113.89 | $112.77 | $113.81 | $110.45 | 4,707,805 |
| 2021-04-09 | $112.91 | $113.27 | $111.97 | $113.18 | $109.84 | 4,114,258 |
| 2021-04-08 | $113.65 | $113.96 | $112.68 | $113.04 | $109.70 | 5,011,290 |
| 2021-04-07 | $112.91 | $113.76 | $112.65 | $113.19 | $109.85 | 5,629,622 |
| 2021-04-06 | $111.38 | $113.82 | $111.10 | $113.15 | $109.81 | 6,745,242 |
| 2021-04-05 | $109.91 | $111.35 | $109.87 | $111.02 | $107.74 | 6,913,105 |
| 2021-04-01 | $110.06 | $110.06 | $108.20 | $109.38 | $106.15 | 5,792,950 |
| 2021-03-31 | $110.33 | $111.62 | $109.19 | $109.27 | $106.04 | 6,478,401 |
| 2021-03-30 | $108.42 | $110.45 | $108.28 | $110.27 | $107.01 | 4,552,862 |
| 2021-03-29 | $109.01 | $110.25 | $106.59 | $109.13 | $105.91 | 5,167,195 |
| 2021-03-26 | $107.25 | $110.00 | $107.18 | $109.90 | $106.65 | 6,167,570 |
| 2021-03-25 | $105.01 | $107.70 | $104.06 | $107.35 | $104.18 | 8,149,044 |
| 2021-03-24 | $106.63 | $107.28 | $104.94 | $104.97 | $101.87 | 5,731,334 |
| 2021-03-23 | $107.74 | $107.95 | $105.67 | $106.25 | $103.11 | 5,657,840 |
| 2021-03-22 | $106.40 | $108.42 | $106.00 | $107.57 | $104.39 | 7,605,084 |
| 2021-03-19 | $108.35 | $108.85 | $105.83 | $106.34 | $103.20 | 21,452,023 |
| 2021-03-18 | $109.28 | $110.27 | $107.50 | $107.62 | $104.44 | 7,813,431 |
| 2021-03-17 | $111.31 | $111.46 | $108.93 | $110.46 | $107.20 | 10,128,448 |
| 2021-03-16 | $110.57 | $112.34 | $109.89 | $111.34 | $108.05 | 11,376,177 |
| 2021-03-15 | $107.89 | $108.95 | $107.06 | $108.90 | $105.68 | 7,111,401 |
| 2021-03-12 | $107.42 | $107.99 | $106.58 | $107.81 | $104.63 | 3,356,023 |
| 2021-03-11 | $108.41 | $108.57 | $107.26 | $107.32 | $104.15 | 4,670,732 |
| 2021-03-10 | $107.22 | $109.07 | $106.96 | $107.78 | $104.60 | 6,076,974 |
| 2021-03-09 | $106.28 | $107.97 | $105.83 | $106.55 | $103.40 | 5,510,948 |
| 2021-03-08 | $104.80 | $106.89 | $104.23 | $105.03 | $101.93 | 5,119,532 |
| 2021-03-05 | $106.06 | $106.06 | $102.75 | $105.20 | $102.09 | 5,559,905 |
| 2021-03-04 | $106.26 | $107.17 | $103.85 | $104.89 | $101.79 | 7,211,833 |
| 2021-03-03 | $106.94 | $107.96 | $106.12 | $106.22 | $103.08 | 5,313,426 |
| 2021-03-02 | $107.31 | $108.25 | $105.82 | $107.20 | $104.03 | 5,016,782 |
| 2021-03-01 | $108.60 | $110.47 | $106.54 | $106.87 | $103.71 | 7,931,631 |
| 2021-02-26 | $104.15 | $109.48 | $103.68 | $108.03 | $104.84 | 15,028,266 |
| 2021-02-25 | $104.00 | $105.77 | $103.11 | $103.47 | $100.41 | 7,520,248 |
| 2021-02-24 | $101.16 | $104.51 | $100.60 | $104.38 | $101.30 | 7,542,690 |
| 2021-02-23 | $103.34 | $103.34 | $99.93 | $101.37 | $98.38 | 8,740,260 |
| 2021-02-22 | $102.99 | $102.99 | $101.75 | $101.81 | $98.80 | 5,185,133 |
| 2021-02-19 | $104.75 | $105.28 | $103.22 | $103.37 | $100.32 | 4,129,146 |
| 2021-02-18 | $103.78 | $105.34 | $103.41 | $104.97 | $101.87 | 4,098,865 |
| 2021-02-17 | $105.11 | $105.46 | $104.15 | $104.44 | $101.36 | 5,698,695 |
| 2021-02-16 | $104.88 | $106.59 | $104.70 | $106.15 | $102.57 | 4,928,053 |
| 2021-02-12 | $105.74 | $105.94 | $104.72 | $105.30 | $101.75 | 3,169,814 |
| 2021-02-11 | $106.12 | $106.23 | $105.03 | $105.86 | $102.29 | 2,976,042 |
| 2021-02-10 | $106.78 | $106.90 | $104.93 | $105.87 | $102.30 | 4,282,603 |
| 2021-02-09 | $106.00 | $106.83 | $105.22 | $106.22 | $102.64 | 4,088,919 |
| 2021-02-08 | $106.42 | $106.53 | $105.34 | $106.26 | $102.68 | 4,836,631 |
| 2021-02-05 | $105.09 | $107.54 | $104.78 | $106.48 | $102.89 | 8,072,094 |
| 2021-02-04 | $101.36 | $104.24 | $101.11 | $103.64 | $100.15 | 6,926,764 |
| 2021-02-03 | $101.25 | $102.65 | $100.81 | $101.02 | $97.62 | 3,934,770 |
| 2021-02-02 | $99.05 | $102.48 | $98.78 | $101.65 | $98.22 | 6,825,625 |
| 2021-02-01 | $96.99 | $99.62 | $96.92 | $98.58 | $95.26 | 7,206,259 |
| 2021-01-29 | $97.39 | $97.79 | $95.92 | $96.81 | $93.55 | 8,203,032 |
| 2021-01-28 | $98.94 | $100.53 | $98.10 | $98.15 | $94.84 | 8,868,207 |
| 2021-01-27 | $101.48 | $101.78 | $96.73 | $97.87 | $94.57 | 18,139,471 |
| 2021-01-26 | $103.40 | $105.21 | $103.24 | $104.69 | $101.16 | 7,195,251 |
| 2021-01-25 | $103.75 | $103.95 | $102.17 | $103.45 | $99.96 | 5,008,991 |
| 2021-01-22 | $104.16 | $104.47 | $103.06 | $103.91 | $100.41 | 5,231,584 |
| 2021-01-21 | $105.46 | $105.49 | $104.45 | $104.58 | $101.06 | 5,732,873 |
| 2021-01-20 | $102.41 | $105.85 | $102.20 | $105.46 | $101.91 | 5,844,257 |
| 2021-01-19 | $102.80 | $103.60 | $101.34 | $102.54 | $99.08 | 6,519,615 |
| 2021-01-15 | $101.38 | $102.69 | $101.21 | $102.33 | $98.88 | 5,523,156 |
| 2021-01-14 | $103.80 | $104.19 | $101.71 | $101.82 | $98.39 | 4,528,313 |
| 2021-01-13 | $102.32 | $103.38 | $101.49 | $102.89 | $99.42 | 4,804,483 |
| 2021-01-12 | $104.01 | $104.32 | $102.31 | $102.82 | $99.36 | 4,296,006 |
| 2021-01-11 | $105.10 | $105.64 | $104.27 | $104.60 | $101.08 | 4,258,027 |
| 2021-01-08 | $103.86 | $105.76 | $103.42 | $105.67 | $102.11 | 5,869,677 |
| 2021-01-07 | $104.49 | $104.64 | $102.95 | $103.35 | $99.87 | 5,057,016 |
| 2021-01-06 | $102.99 | $105.21 | $102.91 | $104.19 | $100.68 | 5,017,464 |
| 2021-01-05 | $102.92 | $104.26 | $102.80 | $103.44 | $99.95 | 5,721,905 |
| 2021-01-04 | $107.66 | $107.75 | $102.14 | $103.10 | $99.63 | 8,041,533 |
| 2020-12-31 | $106.00 | $107.14 | $105.62 | $106.98 | $103.38 | 3,566,295 |
| 2020-12-30 | $105.99 | $106.62 | $105.78 | $105.97 | $102.40 | 3,654,380 |
| 2020-12-29 | $104.89 | $105.78 | $104.47 | $105.63 | $102.07 | 4,780,921 |
| 2020-12-28 | $102.92 | $104.38 | $102.31 | $104.34 | $100.82 | 5,010,116 |
| 2020-12-24 | $102.30 | $102.36 | $101.68 | $102.01 | $98.57 | 1,949,183 |
| 2020-12-23 | $102.29 | $102.69 | $101.97 | $102.06 | $98.62 | 3,817,267 |
| 2020-12-22 | $102.12 | $103.17 | $101.89 | $102.41 | $98.96 | 4,305,282 |
| 2020-12-21 | $101.22 | $103.15 | $100.02 | $102.94 | $99.47 | 7,175,930 |
| 2020-12-18 | $103.33 | $104.11 | $102.95 | $103.28 | $99.80 | 10,214,981 |
| 2020-12-17 | $103.55 | $104.04 | $102.61 | $103.21 | $99.73 | 4,535,689 |
| 2020-12-16 | $104.10 | $104.80 | $102.72 | $103.27 | $99.79 | 6,409,253 |
| 2020-12-15 | $104.24 | $104.86 | $103.78 | $104.18 | $100.67 | 5,196,689 |
| 2020-12-14 | $103.83 | $104.71 | $103.25 | $103.32 | $99.84 | 5,156,155 |
| 2020-12-11 | $104.41 | $104.78 | $102.33 | $103.00 | $99.53 | 6,262,636 |
| 2020-12-10 | $103.51 | $106.09 | $102.75 | $105.39 | $101.84 | 12,939,175 |
| 2020-12-09 | $101.94 | $102.21 | $100.10 | $100.40 | $97.02 | 6,629,890 |
| 2020-12-08 | $100.37 | $101.57 | $100.01 | $101.21 | $97.80 | 3,911,250 |
| 2020-12-07 | $102.01 | $102.22 | $100.69 | $101.41 | $97.99 | 4,514,754 |
| 2020-12-04 | $101.35 | $102.94 | $101.07 | $102.28 | $98.83 | 6,952,704 |
| 2020-12-03 | $99.02 | $101.00 | $98.97 | $100.11 | $96.74 | 6,264,077 |
| 2020-12-02 | $98.51 | $99.04 | $98.21 | $98.91 | $95.58 | 3,377,940 |
| 2020-12-01 | $99.00 | $99.26 | $98.25 | $98.82 | $95.49 | 4,957,066 |
| 2020-11-30 | $98.20 | $98.29 | $96.96 | $98.02 | $94.72 | 5,197,253 |
| 2020-11-27 | $98.48 | $98.98 | $98.28 | $98.66 | $95.34 | 2,169,708 |
| 2020-11-25 | $98.50 | $98.54 | $97.94 | $98.20 | $94.89 | 4,027,147 |
| 2020-11-24 | $97.51 | $98.72 | $97.40 | $98.30 | $94.99 | 6,189,915 |
| 2020-11-23 | $97.62 | $97.86 | $96.42 | $96.88 | $93.62 | 4,805,779 |
| 2020-11-20 | $97.42 | $97.54 | $96.95 | $97.01 | $93.74 | 4,610,081 |
| 2020-11-19 | $97.24 | $97.92 | $96.86 | $97.76 | $94.47 | 4,252,272 |
| 2020-11-18 | $98.63 | $99.33 | $97.91 | $97.91 | $94.61 | 6,039,520 |
| 2020-11-17 | $97.21 | $98.78 | $96.81 | $98.60 | $95.28 | 8,722,293 |
| 2020-11-16 | $96.79 | $97.81 | $96.02 | $97.78 | $94.49 | 9,367,636 |
| 2020-11-13 | $94.38 | $95.59 | $93.70 | $95.56 | $92.34 | 5,518,003 |
| 2020-11-12 | $94.66 | $94.76 | $92.66 | $93.53 | $90.38 | 7,061,844 |
| 2020-11-11 | $94.11 | $95.83 | $94.02 | $95.04 | $91.84 | 8,296,547 |
| 2020-11-10 | $93.74 | $95.27 | $93.14 | $93.92 | $90.76 | 10,474,695 |
| 2020-11-09 | $97.32 | $97.65 | $95.64 | $95.88 | $92.21 | 16,225,770 |
| 2020-11-06 | $90.15 | $91.20 | $89.78 | $90.65 | $87.18 | 6,626,107 |
| 2020-11-05 | $90.69 | $91.16 | $89.90 | $90.62 | $87.15 | 6,169,717 |
| 2020-11-04 | $88.90 | $91.29 | $88.74 | $89.79 | $86.35 | 10,509,388 |
| 2020-11-03 | $86.78 | $89.06 | $86.18 | $88.39 | $85.00 | 6,910,439 |
| 2020-11-02 | $87.54 | $87.77 | $85.45 | $85.97 | $82.68 | 8,904,850 |
| 2020-10-30 | $87.75 | $88.39 | $85.63 | $86.96 | $83.63 | 11,402,795 |
| 2020-10-29 | $87.17 | $89.11 | $86.61 | $88.30 | $84.92 | 8,440,044 |
| 2020-10-28 | $88.65 | $88.95 | $86.61 | $87.17 | $83.83 | 12,738,752 |
| 2020-10-27 | $89.48 | $90.35 | $89.17 | $90.05 | $86.60 | 8,027,508 |
| 2020-10-26 | $90.03 | $91.13 | $88.65 | $89.66 | $86.23 | 7,756,413 |
| 2020-10-23 | $89.80 | $90.96 | $89.44 | $90.80 | $87.32 | 7,811,524 |
| 2020-10-22 | $88.02 | $89.38 | $87.70 | $89.36 | $85.94 | 4,259,035 |
| 2020-10-21 | $88.38 | $89.16 | $88.19 | $88.27 | $84.89 | 4,119,201 |
| 2020-10-20 | $88.68 | $89.72 | $88.04 | $88.51 | $85.12 | 4,942,578 |
| 2020-10-19 | $88.70 | $89.57 | $87.36 | $87.60 | $84.24 | 5,426,622 |
| 2020-10-16 | $89.39 | $89.63 | $88.44 | $88.52 | $85.13 | 4,722,554 |
| 2020-10-15 | $88.16 | $88.87 | $87.67 | $88.83 | $85.43 | 5,002,626 |
| 2020-10-14 | $90.17 | $90.60 | $88.56 | $89.31 | $85.89 | 4,763,260 |
| 2020-10-13 | $90.58 | $90.85 | $89.77 | $90.16 | $86.71 | 5,731,971 |
| 2020-10-12 | $90.46 | $91.10 | $89.93 | $90.78 | $87.30 | 5,909,054 |
| 2020-10-09 | $89.80 | $90.33 | $89.58 | $90.01 | $86.56 | 6,197,682 |
| 2020-10-08 | $88.46 | $89.61 | $88.41 | $89.53 | $86.10 | 4,958,766 |
| 2020-10-07 | $87.82 | $88.98 | $87.44 | $88.45 | $85.06 | 5,179,285 |
| 2020-10-06 | $88.65 | $89.28 | $86.80 | $87.01 | $83.68 | 7,951,077 |
| 2020-10-05 | $87.27 | $88.68 | $87.20 | $88.47 | $85.08 | 7,004,835 |
| 2020-10-02 | $85.15 | $87.13 | $85.09 | $86.57 | $83.25 | 5,602,288 |
| 2020-10-01 | $87.04 | $87.45 | $86.20 | $86.74 | $83.42 | 7,241,186 |
| 2020-09-30 | $86.63 | $87.16 | $85.47 | $85.92 | $82.63 | 10,134,356 |
| 2020-09-29 | $86.25 | $86.25 | $84.63 | $84.80 | $81.55 | 4,064,974 |
| 2020-09-28 | $85.52 | $86.24 | $84.99 | $86.07 | $82.77 | 5,976,196 |
| 2020-09-25 | $82.53 | $84.69 | $82.22 | $84.30 | $81.07 | 5,981,463 |
| 2020-09-24 | $82.63 | $84.14 | $81.92 | $83.04 | $79.86 | 4,881,473 |
| 2020-09-23 | $84.38 | $84.90 | $82.82 | $82.99 | $79.81 | 6,414,658 |
| 2020-09-22 | $84.05 | $84.39 | $83.18 | $83.95 | $80.73 | 4,464,961 |
| 2020-09-21 | $82.86 | $83.95 | $81.75 | $83.89 | $80.68 | 7,188,830 |
| 2020-09-18 | $86.81 | $87.24 | $84.60 | $84.95 | $81.70 | 10,113,448 |
| 2020-09-17 | $87.05 | $87.32 | $85.36 | $86.75 | $83.43 | 7,386,586 |
| 2020-09-16 | $88.00 | $89.43 | $87.75 | $88.38 | $84.99 | 7,146,989 |
| 2020-09-15 | $87.18 | $88.25 | $87.17 | $87.71 | $84.35 | 8,361,907 |
| 2020-09-14 | $85.75 | $87.06 | $85.64 | $86.63 | $83.31 | 5,535,807 |
| 2020-09-11 | $84.95 | $85.85 | $84.15 | $85.27 | $82.00 | 7,103,251 |
| 2020-09-10 | $85.80 | $87.07 | $84.53 | $84.88 | $81.63 | 7,551,958 |
| 2020-09-09 | $85.93 | $86.83 | $84.46 | $85.86 | $82.57 | 6,928,650 |
| 2020-09-08 | $85.27 | $87.58 | $84.77 | $85.41 | $82.14 | 11,083,140 |
| 2020-09-04 | $87.09 | $87.78 | $85.31 | $86.27 | $82.97 | 10,349,365 |
| 2020-09-03 | $88.60 | $88.98 | $85.69 | $86.48 | $83.17 | 11,036,641 |
| 2020-09-02 | $86.51 | $88.75 | $86.29 | $88.35 | $84.97 | 11,378,894 |
| 2020-09-01 | $84.70 | $86.09 | $84.23 | $86.05 | $82.75 | 8,168,825 |
| 2020-08-31 | $84.63 | $85.36 | $84.03 | $84.47 | $81.23 | 6,401,571 |
| 2020-08-28 | $83.79 | $85.29 | $83.43 | $85.00 | $81.74 | 9,303,909 |
| 2020-08-27 | $82.75 | $83.64 | $82.50 | $83.41 | $80.22 | 9,099,186 |
| 2020-08-26 | $82.42 | $82.75 | $81.88 | $82.41 | $79.25 | 7,934,302 |
| 2020-08-25 | $80.06 | $83.07 | $79.79 | $82.72 | $79.55 | 17,659,521 |
| 2020-08-24 | $77.71 | $79.14 | $77.25 | $78.68 | $75.67 | 5,867,361 |
| 2020-08-21 | $76.94 | $77.27 | $76.69 | $77.07 | $74.12 | 5,594,121 |
| 2020-08-20 | $77.03 | $77.65 | $76.46 | $77.22 | $74.26 | 5,099,464 |
| 2020-08-19 | $79.18 | $79.39 | $77.43 | $77.63 | $74.66 | 6,840,566 |
| 2020-08-18 | $79.15 | $79.36 | $78.35 | $78.99 | $75.96 | 5,272,725 |
| 2020-08-17 | $78.60 | $78.96 | $78.12 | $78.95 | $75.93 | 5,100,518 |
| 2020-08-14 | $78.54 | $78.93 | $78.02 | $78.37 | $75.37 | 3,771,349 |
| 2020-08-13 | $78.92 | $79.64 | $78.84 | $79.02 | $75.99 | 4,383,353 |
| 2020-08-12 | $79.59 | $79.69 | $78.67 | $79.29 | $76.25 | 5,378,790 |
| 2020-08-11 | $78.27 | $79.98 | $78.00 | $78.87 | $75.85 | 10,238,461 |
| 2020-08-10 | $75.82 | $77.67 | $75.81 | $77.47 | $74.50 | 6,604,325 |
| 2020-08-07 | $75.48 | $75.93 | $75.21 | $75.79 | $72.89 | 6,569,313 |
| 2020-08-06 | $75.20 | $75.92 | $74.94 | $75.66 | $72.76 | 6,764,846 |
| 2020-08-05 | $75.35 | $75.99 | $75.33 | $75.78 | $72.48 | 7,823,144 |
| 2020-08-04 | $75.37 | $75.49 | $74.76 | $75.13 | $71.86 | 12,792,449 |
| 2020-08-03 | $76.48 | $76.60 | $75.44 | $75.50 | $72.22 | 7,142,088 |
| 2020-07-31 | $76.24 | $76.54 | $75.48 | $76.53 | $73.20 | 7,424,977 |
| 2020-07-30 | $76.63 | $76.98 | $75.40 | $76.64 | $73.31 | 7,889,831 |
| 2020-07-29 | $77.56 | $78.49 | $76.90 | $77.42 | $74.05 | 15,261,050 |
| 2020-07-28 | $76.30 | $76.39 | $74.56 | $74.64 | $71.39 | 12,273,414 |
| 2020-07-27 | $75.89 | $76.71 | $75.54 | $76.46 | $73.14 | 6,771,141 |
| 2020-07-24 | $75.28 | $76.00 | $75.11 | $75.78 | $72.48 | 5,673,370 |
| 2020-07-23 | $76.88 | $77.07 | $74.90 | $75.36 | $72.08 | 7,795,081 |
| 2020-07-22 | $75.52 | $77.33 | $75.12 | $77.24 | $73.88 | 9,213,149 |
| 2020-07-21 | $75.78 | $76.80 | $75.27 | $75.44 | $72.16 | 10,557,968 |
| 2020-07-20 | $74.16 | $75.22 | $73.63 | $74.96 | $71.70 | 8,802,827 |
| 2020-07-17 | $74.43 | $74.55 | $73.21 | $74.16 | $70.94 | 6,087,544 |
| 2020-07-16 | $74.90 | $75.14 | $73.68 | $74.39 | $71.16 | 6,649,692 |
| 2020-07-15 | $74.46 | $75.81 | $73.96 | $75.61 | $72.32 | 10,300,707 |
| 2020-07-14 | $72.00 | $72.97 | $71.82 | $72.73 | $69.57 | 8,780,867 |
| 2020-07-13 | $74.56 | $74.84 | $72.49 | $72.65 | $69.49 | 9,465,441 |
| 2020-07-10 | $73.00 | $74.56 | $72.74 | $74.29 | $71.06 | 7,524,224 |
| 2020-07-09 | $73.73 | $74.22 | $71.93 | $73.57 | $70.37 | 9,618,281 |
| 2020-07-08 | $74.07 | $74.50 | $73.33 | $74.14 | $70.92 | 7,346,367 |
| 2020-07-07 | $75.13 | $75.23 | $74.00 | $74.25 | $71.02 | 7,515,187 |
| 2020-07-06 | $74.93 | $75.48 | $74.16 | $75.44 | $72.16 | 7,235,328 |
| 2020-07-02 | $75.04 | $75.09 | $73.64 | $73.78 | $70.57 | 6,545,251 |
| 2020-07-01 | $74.00 | $74.69 | $73.38 | $74.03 | $70.81 | 6,751,698 |
| 2020-06-30 | $73.58 | $73.88 | $72.81 | $73.59 | $70.39 | 11,323,990 |
| 2020-06-29 | $71.41 | $73.50 | $71.06 | $73.48 | $70.28 | 8,653,029 |
| 2020-06-26 | $73.63 | $73.77 | $71.25 | $71.57 | $68.46 | 17,627,836 |
| 2020-06-25 | $73.22 | $74.11 | $72.17 | $73.85 | $70.64 | 8,624,798 |
| 2020-06-24 | $74.90 | $74.92 | $72.00 | $73.64 | $70.44 | 12,306,427 |
| 2020-06-23 | $76.33 | $76.37 | $75.07 | $75.49 | $72.21 | 8,076,612 |
| 2020-06-22 | $74.90 | $75.65 | $73.92 | $75.40 | $72.12 | 8,238,636 |
| 2020-06-19 | $77.03 | $77.38 | $74.88 | $75.40 | $72.12 | 12,527,326 |
| 2020-06-18 | $76.72 | $76.79 | $75.80 | $76.31 | $72.99 | 8,485,970 |
| 2020-06-17 | $78.07 | $78.29 | $76.68 | $77.10 | $73.75 | 6,906,721 |
| 2020-06-16 | $78.79 | $78.94 | $76.39 | $77.84 | $74.46 | 10,890,113 |
| 2020-06-15 | $74.30 | $77.91 | $74.08 | $76.96 | $73.61 | 14,651,213 |
| 2020-06-12 | $75.00 | $76.72 | $73.81 | $76.38 | $73.06 | 18,529,829 |
| 2020-06-11 | $75.75 | $76.79 | $72.15 | $72.57 | $69.41 | 26,422,155 |
| 2020-06-10 | $79.88 | $80.03 | $78.20 | $79.01 | $75.57 | 19,683,806 |
| 2020-06-09 | $82.62 | $83.22 | $81.76 | $82.37 | $78.79 | 7,999,828 |
| 2020-06-08 | $83.08 | $83.62 | $82.18 | $83.56 | $79.93 | 10,229,593 |
| 2020-06-05 | $80.33 | $82.33 | $79.97 | $82.14 | $78.57 | 12,030,778 |
| 2020-06-04 | $79.31 | $80.17 | $78.47 | $78.74 | $75.32 | 7,667,564 |
| 2020-06-03 | $78.45 | $79.95 | $78.30 | $79.58 | $76.12 | 9,956,666 |
| 2020-06-02 | $77.97 | $78.26 | $76.79 | $77.78 | $74.40 | 9,521,014 |
| 2020-06-01 | $77.66 | $78.65 | $76.77 | $78.32 | $74.91 | 7,936,986 |
| 2020-05-29 | $78.62 | $78.64 | $77.26 | $77.99 | $74.60 | 10,108,989 |
| 2020-05-28 | $78.64 | $80.06 | $77.93 | $78.54 | $75.12 | 8,333,918 |
| 2020-05-27 | $78.98 | $78.98 | $77.39 | $78.60 | $75.18 | 8,245,290 |
| 2020-05-26 | $79.60 | $79.92 | $77.58 | $77.76 | $74.38 | 8,422,249 |
| 2020-05-22 | $77.90 | $78.05 | $76.52 | $77.62 | $74.24 | 7,653,305 |
| 2020-05-21 | $78.60 | $79.38 | $77.89 | $78.05 | $74.66 | 10,262,127 |
| 2020-05-20 | $77.23 | $77.84 | $76.52 | $77.76 | $74.38 | 7,790,481 |
| 2020-05-19 | $76.40 | $77.22 | $75.76 | $75.86 | $72.56 | 6,484,878 |
| 2020-05-18 | $76.86 | $77.50 | $76.20 | $76.23 | $72.92 | 8,912,473 |
| 2020-05-15 | $72.81 | $74.64 | $72.67 | $74.16 | $70.94 | 9,489,146 |
| 2020-05-14 | $72.32 | $74.29 | $70.65 | $74.19 | $70.96 | 11,932,250 |
| 2020-05-13 | $74.46 | $75.75 | $72.92 | $73.62 | $70.42 | 11,532,701 |
| 2020-05-12 | $76.00 | $76.73 | $74.34 | $74.35 | $71.12 | 8,549,922 |
| 2020-05-11 | $76.62 | $77.18 | $75.80 | $75.87 | $72.57 | 9,004,538 |
| 2020-05-08 | $77.25 | $77.93 | $75.76 | $77.87 | $74.48 | 11,921,827 |
| 2020-05-07 | $73.81 | $76.03 | $73.37 | $76.00 | $72.70 | 13,369,310 |
| 2020-05-06 | $73.77 | $74.85 | $72.86 | $72.96 | $69.41 | 12,740,910 |
| 2020-05-05 | $74.96 | $75.08 | $72.89 | $72.90 | $69.36 | 12,976,023 |
| 2020-05-04 | $72.58 | $72.62 | $71.26 | $71.89 | $68.39 | 12,921,795 |
| 2020-05-01 | $74.90 | $75.88 | $73.21 | $73.79 | $70.20 | 11,216,703 |
| 2020-04-30 | $76.83 | $77.64 | $75.19 | $76.73 | $73.00 | 15,186,034 |
| 2020-04-29 | $78.18 | $78.75 | $76.72 | $76.86 | $73.12 | 24,575,514 |
| 2020-04-28 | $78.67 | $79.61 | $76.96 | $78.69 | $74.86 | 12,801,386 |
| 2020-04-27 | $76.68 | $78.04 | $76.54 | $77.74 | $73.96 | 8,258,468 |
| 2020-04-24 | $75.75 | $76.03 | $74.21 | $75.58 | $71.91 | 8,460,619 |
| 2020-04-23 | $77.33 | $77.67 | $74.26 | $75.15 | $71.50 | 15,513,357 |
| 2020-04-22 | $74.55 | $78.06 | $74.43 | $77.45 | $73.68 | 11,355,290 |
| 2020-04-21 | $73.40 | $73.96 | $71.74 | $72.72 | $69.18 | 10,345,787 |
| 2020-04-20 | $76.02 | $76.98 | $75.08 | $75.32 | $71.66 | 9,684,741 |
| 2020-04-17 | $76.62 | $77.39 | $74.97 | $77.10 | $73.35 | 14,268,386 |
| 2020-04-16 | $73.11 | $73.76 | $71.35 | $73.51 | $69.94 | 11,946,812 |
| 2020-04-15 | $72.01 | $73.18 | $70.71 | $72.55 | $69.02 | 10,642,533 |
| 2020-04-14 | $73.69 | $74.33 | $72.66 | $73.67 | $70.09 | 10,911,999 |
| 2020-04-13 | $73.52 | $73.60 | $70.35 | $71.76 | $68.27 | 11,191,792 |
| 2020-04-09 | $71.20 | $74.26 | $70.14 | $73.88 | $70.29 | 19,769,563 |
| 2020-04-08 | $69.58 | $71.92 | $68.54 | $71.57 | $68.09 | 10,417,639 |
| 2020-04-07 | $71.57 | $72.48 | $68.33 | $68.71 | $65.37 | 13,799,395 |
| 2020-04-06 | $66.27 | $68.34 | $64.41 | $67.79 | $64.49 | 18,010,771 |
| 2020-04-03 | $64.47 | $64.75 | $60.90 | $63.05 | $59.98 | 14,676,460 |
| 2020-04-02 | $65.75 | $68.70 | $62.91 | $65.00 | $61.84 | 18,175,040 |
| 2020-04-01 | $63.00 | $64.76 | $61.58 | $62.62 | $59.58 | 12,880,408 |
| 2020-03-31 | $67.18 | $68.32 | $65.31 | $65.74 | $62.54 | 20,109,803 |
| 2020-03-30 | $66.56 | $68.22 | $64.58 | $67.86 | $64.56 | 14,199,717 |
| 2020-03-27 | $66.68 | $68.25 | $64.82 | $66.34 | $63.11 | 18,950,460 |
| 2020-03-26 | $66.71 | $71.58 | $66.25 | $69.90 | $66.50 | 21,005,282 |
| 2020-03-25 | $66.83 | $69.64 | $63.49 | $65.81 | $62.61 | 22,977,186 |
| 2020-03-24 | $62.61 | $65.16 | $61.00 | $64.88 | $61.73 | 28,286,186 |
| 2020-03-23 | $57.23 | $57.44 | $54.00 | $56.55 | $53.80 | 24,905,790 |
| 2020-03-20 | $62.30 | $65.68 | $57.91 | $58.03 | $55.21 | 28,420,576 |
| 2020-03-19 | $56.23 | $63.36 | $53.55 | $61.41 | $58.42 | 25,167,423 |
| 2020-03-18 | $55.55 | $57.65 | $50.02 | $56.33 | $53.59 | 28,770,619 |
| 2020-03-17 | $59.55 | $59.62 | $53.61 | $58.98 | $56.11 | 25,045,192 |
| 2020-03-16 | $60.63 | $63.95 | $58.11 | $58.59 | $55.74 | 23,354,347 |
| 2020-03-13 | $65.65 | $70.18 | $63.51 | $69.92 | $66.52 | 19,247,179 |
| 2020-03-12 | $62.95 | $66.79 | $61.46 | $62.10 | $59.08 | 25,170,629 |
| 2020-03-11 | $72.83 | $74.27 | $67.40 | $68.30 | $64.98 | 17,161,368 |
| 2020-03-10 | $72.56 | $74.95 | $70.03 | $74.87 | $71.23 | 18,414,048 |
| 2020-03-09 | $70.58 | $74.03 | $70.08 | $70.83 | $67.39 | 15,930,310 |
| 2020-03-06 | $73.46 | $75.71 | $72.05 | $75.34 | $71.68 | 18,080,148 |
| 2020-03-05 | $77.90 | $77.90 | $75.28 | $76.19 | $72.49 | 12,545,266 |
| 2020-03-04 | $79.29 | $80.20 | $77.88 | $79.67 | $75.80 | 10,999,608 |
| 2020-03-03 | $82.30 | $82.62 | $78.11 | $78.60 | $74.78 | 12,395,890 |
| 2020-03-02 | $77.92 | $82.41 | $77.66 | $82.38 | $78.37 | 14,258,675 |
| 2020-02-28 | $76.17 | $78.81 | $75.72 | $78.43 | $74.62 | 19,120,249 |
| 2020-02-27 | $78.83 | $80.87 | $77.36 | $78.29 | $74.48 | 17,120,832 |
| 2020-02-26 | $82.60 | $83.24 | $80.64 | $80.67 | $76.75 | 10,549,302 |
| 2020-02-25 | $85.02 | $85.35 | $81.67 | $82.19 | $78.19 | 9,403,953 |
| 2020-02-24 | $84.53 | $86.05 | $84.26 | $84.52 | $80.41 | 8,313,643 |
| 2020-02-21 | $88.00 | $88.39 | $87.00 | $87.36 | $83.11 | 5,801,705 |
| 2020-02-20 | $89.73 | $90.25 | $87.73 | $88.60 | $84.29 | 5,969,200 |
| 2020-02-19 | $89.49 | $90.44 | $89.30 | $90.14 | $85.76 | 5,210,834 |
| 2020-02-18 | $89.37 | $89.47 | $88.29 | $89.23 | $84.89 | 5,291,147 |
| 2020-02-14 | $90.18 | $90.41 | $88.99 | $89.28 | $84.94 | 5,686,868 |
| 2020-02-13 | $88.50 | $90.51 | $88.26 | $89.93 | $85.56 | 8,576,615 |
| 2020-02-12 | $87.71 | $89.10 | $87.39 | $88.57 | $84.26 | 7,747,787 |
| 2020-02-11 | $87.86 | $88.23 | $87.35 | $87.51 | $83.26 | 5,098,622 |
| 2020-02-10 | $86.43 | $87.62 | $86.17 | $87.53 | $83.27 | 7,289,281 |
| 2020-02-07 | $85.76 | $86.62 | $85.32 | $86.42 | $82.22 | 8,073,908 |
| 2020-02-06 | $87.65 | $87.70 | $86.15 | $86.15 | $81.96 | 8,901,403 |
| 2020-02-05 | $88.88 | $89.20 | $86.63 | $87.56 | $83.30 | 9,982,673 |
| 2020-02-04 | $87.14 | $89.00 | $86.62 | $88.38 | $83.69 | 9,997,071 |
| 2020-02-03 | $85.07 | $86.79 | $85.07 | $86.01 | $81.45 | 9,092,620 |
| 2020-01-31 | $85.79 | $85.99 | $84.52 | $84.83 | $80.33 | 11,693,902 |
| 2020-01-30 | $85.45 | $86.59 | $84.69 | $85.84 | $81.29 | 12,224,941 |
| 2020-01-29 | $88.15 | $88.44 | $85.60 | $86.72 | $82.12 | 17,703,897 |
| 2020-01-28 | $89.05 | $89.19 | $87.72 | $88.60 | $83.90 | 11,922,396 |
| 2020-01-27 | $88.63 | $89.45 | $87.55 | $88.73 | $84.02 | 11,066,487 |
| 2020-01-24 | $94.00 | $94.13 | $91.34 | $92.03 | $87.15 | 7,815,501 |
| 2020-01-23 | $91.92 | $93.85 | $90.74 | $93.75 | $88.78 | 6,100,777 |
| 2020-01-22 | $93.14 | $93.75 | $92.47 | $92.53 | $87.62 | 6,157,412 |
| 2020-01-21 | $92.83 | $93.60 | $92.19 | $92.53 | $87.62 | 7,082,418 |
| 2020-01-17 | $92.93 | $93.75 | $92.81 | $93.62 | $88.65 | 6,962,787 |
| 2020-01-16 | $91.99 | $92.61 | $91.63 | $92.58 | $87.67 | 5,180,320 |
| 2020-01-15 | $91.00 | $92.06 | $91.00 | $91.54 | $86.68 | 6,145,518 |
| 2020-01-14 | $91.19 | $91.44 | $90.86 | $90.99 | $86.16 | 5,855,400 |
| 2020-01-13 | $90.62 | $91.72 | $90.21 | $91.08 | $86.25 | 7,311,286 |
| 2020-01-10 | $90.80 | $90.89 | $89.63 | $90.16 | $85.38 | 7,098,085 |
| 2020-01-09 | $90.25 | $91.16 | $90.07 | $90.53 | $85.73 | 9,450,166 |
| 2020-01-08 | $87.94 | $89.35 | $87.78 | $88.88 | $84.16 | 7,297,235 |
| 2020-01-07 | $87.96 | $88.03 | $87.13 | $87.86 | $83.20 | 6,533,541 |
| 2020-01-06 | $88.11 | $88.41 | $87.47 | $88.13 | $83.45 | 5,409,850 |
| 2020-01-03 | $88.66 | $89.10 | $88.10 | $88.83 | $84.12 | 4,874,916 |
| 2020-01-02 | $88.12 | $89.35 | $88.05 | $89.35 | $84.61 | 6,475,843 |
| 2019-12-31 | $87.44 | $87.99 | $87.31 | $87.92 | $83.26 | 4,116,734 |
| 2019-12-30 | $88.01 | $88.20 | $87.06 | $87.44 | $82.80 | 4,656,289 |
| 2019-12-27 | $88.11 | $88.46 | $87.69 | $88.13 | $83.45 | 4,130,878 |
| 2019-12-26 | $88.73 | $88.76 | $87.79 | $88.08 | $83.41 | 4,180,261 |
| 2019-12-24 | $88.20 | $88.60 | $88.00 | $88.52 | $83.82 | 1,847,770 |
| 2019-12-23 | $88.62 | $88.85 | $88.18 | $88.23 | $83.55 | 4,349,884 |
| 2019-12-20 | $88.79 | $89.00 | $87.89 | $88.46 | $83.77 | 14,271,655 |
| 2019-12-19 | $87.83 | $88.59 | $87.58 | $88.52 | $83.82 | 6,023,454 |
| 2019-12-18 | $88.39 | $88.85 | $87.82 | $87.99 | $83.32 | 5,859,211 |
| 2019-12-17 | $88.87 | $88.97 | $87.47 | $88.13 | $83.45 | 7,297,423 |
| 2019-12-16 | $89.14 | $89.30 | $88.43 | $88.78 | $84.07 | 6,706,045 |
| 2019-12-13 | $88.02 | $88.79 | $87.58 | $88.67 | $83.97 | 6,718,109 |
| 2019-12-12 | $88.00 | $88.89 | $87.54 | $88.21 | $83.53 | 10,293,873 |
| 2019-12-11 | $86.26 | $86.87 | $85.85 | $86.59 | $82.00 | 4,922,698 |
| 2019-12-10 | $86.50 | $87.47 | $85.91 | $86.04 | $81.48 | 7,945,126 |
| 2019-12-09 | $86.31 | $86.63 | $85.96 | $86.28 | $81.70 | 7,170,822 |
| 2019-12-06 | $85.03 | $86.53 | $85.03 | $86.32 | $81.74 | 8,501,814 |
| 2019-12-05 | $85.44 | $85.48 | $84.32 | $84.45 | $79.97 | 5,171,388 |
| 2019-12-04 | $85.13 | $85.54 | $84.70 | $85.40 | $80.87 | 5,940,602 |
| 2019-12-03 | $84.03 | $85.00 | $83.82 | $84.82 | $80.32 | 6,077,628 |
| 2019-12-02 | $85.38 | $85.77 | $83.82 | $84.57 | $80.08 | 6,428,428 |
| 2019-11-29 | $85.91 | $86.73 | $85.25 | $85.43 | $80.90 | 3,857,027 |
| 2019-11-27 | $84.85 | $85.81 | $84.42 | $85.77 | $81.22 | 7,506,564 |
| 2019-11-26 | $84.13 | $84.65 | $84.00 | $84.56 | $80.07 | 7,652,316 |
| 2019-11-25 | $83.16 | $84.00 | $82.93 | $83.75 | $79.31 | 5,450,981 |
| 2019-11-22 | $82.69 | $83.39 | $82.66 | $83.02 | $78.62 | 6,080,782 |
| 2019-11-21 | $83.75 | $84.04 | $81.76 | $82.30 | $77.93 | 8,300,483 |
| 2019-11-20 | $83.54 | $84.49 | $82.98 | $83.60 | $79.16 | 6,251,318 |
| 2019-11-19 | $84.06 | $84.28 | $83.57 | $83.66 | $79.22 | 6,010,423 |
| 2019-11-18 | $83.92 | $84.11 | $83.25 | $84.02 | $79.56 | 6,433,068 |
| 2019-11-15 | $84.68 | $84.94 | $83.57 | $84.21 | $79.74 | 7,537,205 |
| 2019-11-14 | $84.10 | $84.52 | $83.80 | $84.38 | $79.90 | 5,287,433 |
| 2019-11-13 | $83.29 | $84.29 | $83.20 | $83.94 | $79.49 | 7,439,003 |
| 2019-11-12 | $82.69 | $83.98 | $82.61 | $83.32 | $78.90 | 8,552,693 |
| 2019-11-11 | $81.75 | $82.53 | $81.37 | $82.43 | $77.67 | 5,832,575 |
| 2019-11-08 | $82.19 | $82.64 | $81.45 | $81.77 | $77.05 | 7,088,064 |
| 2019-11-07 | $83.06 | $83.29 | $81.84 | $81.95 | $77.22 | 7,221,382 |
| 2019-11-06 | $82.08 | $83.37 | $82.00 | $82.99 | $78.20 | 6,365,267 |
| 2019-11-05 | $82.34 | $82.34 | $81.03 | $81.89 | $77.17 | 7,054,400 |
| 2019-11-04 | $83.30 | $83.44 | $81.90 | $82.37 | $77.62 | 8,271,187 |
| 2019-11-01 | $84.79 | $85.31 | $82.61 | $83.21 | $78.41 | 10,658,473 |
| 2019-10-31 | $86.71 | $87.22 | $83.28 | $84.56 | $79.68 | 14,008,811 |
| 2019-10-30 | $84.61 | $84.70 | $83.32 | $84.19 | $79.33 | 8,731,291 |
| 2019-10-29 | $83.81 | $84.63 | $83.64 | $84.13 | $79.28 | 5,699,093 |
| 2019-10-28 | $84.47 | $84.98 | $83.36 | $83.60 | $78.78 | 6,642,114 |
| 2019-10-25 | $83.21 | $83.57 | $82.63 | $83.38 | $78.57 | 5,235,296 |
| 2019-10-24 | $82.80 | $83.53 | $82.66 | $83.18 | $78.38 | 4,632,619 |
| 2019-10-23 | $84.31 | $84.41 | $82.13 | $82.74 | $77.97 | 7,186,615 |
| 2019-10-22 | $85.23 | $85.35 | $83.39 | $83.46 | $78.65 | 5,806,608 |
| 2019-10-21 | $86.00 | $86.24 | $85.08 | $85.35 | $80.43 | 4,861,157 |
| 2019-10-18 | $86.35 | $86.75 | $85.52 | $86.03 | $81.07 | 4,621,272 |
| 2019-10-17 | $86.88 | $87.02 | $86.16 | $86.29 | $81.31 | 4,397,738 |
| 2019-10-16 | $86.53 | $86.83 | $86.05 | $86.71 | $81.71 | 3,706,830 |
| 2019-10-15 | $87.00 | $87.25 | $85.76 | $86.45 | $81.46 | 4,722,624 |
| 2019-10-14 | $86.50 | $87.68 | $86.40 | $86.62 | $81.62 | 4,936,604 |
| 2019-10-11 | $87.02 | $87.25 | $86.26 | $86.36 | $81.38 | 5,621,572 |
| 2019-10-10 | $85.91 | $86.07 | $85.38 | $85.96 | $81.00 | 4,257,671 |
| 2019-10-09 | $85.37 | $86.17 | $85.28 | $85.85 | $80.90 | 4,450,259 |
| 2019-10-08 | $85.49 | $86.33 | $84.69 | $84.91 | $80.01 | 6,386,914 |
| 2019-10-07 | $85.71 | $86.16 | $85.49 | $85.85 | $80.90 | 4,445,596 |
| 2019-10-04 | $84.90 | $85.97 | $84.75 | $85.92 | $80.96 | 5,891,718 |
| 2019-10-03 | $84.30 | $84.91 | $83.61 | $84.67 | $79.79 | 6,061,699 |
| 2019-10-02 | $85.95 | $86.01 | $84.16 | $84.32 | $79.46 | 10,036,455 |
| 2019-10-01 | $88.63 | $88.89 | $86.45 | $86.51 | $81.52 | 6,805,628 |
| 2019-09-30 | $88.41 | $88.56 | $87.61 | $88.42 | $83.32 | 6,650,433 |
| 2019-09-27 | $90.30 | $90.30 | $87.79 | $88.37 | $83.27 | 5,988,453 |
| 2019-09-26 | $90.84 | $91.15 | $89.50 | $89.80 | $84.62 | 5,531,821 |
| 2019-09-25 | $89.94 | $90.61 | $89.02 | $90.35 | $85.14 | 5,263,768 |
| 2019-09-24 | $91.60 | $91.77 | $89.51 | $89.92 | $84.73 | 5,688,165 |
| 2019-09-23 | $90.32 | $91.16 | $89.93 | $90.81 | $85.57 | 4,943,643 |
| 2019-09-20 | $91.61 | $92.08 | $90.06 | $90.07 | $84.87 | 11,241,787 |
| 2019-09-19 | $90.99 | $92.10 | $90.30 | $91.56 | $86.28 | 4,874,742 |
| 2019-09-18 | $90.98 | $91.36 | $90.06 | $90.96 | $85.71 | 4,559,657 |
| 2019-09-17 | $89.67 | $91.46 | $89.65 | $90.75 | $85.51 | 6,511,690 |
| 2019-09-16 | $90.02 | $90.45 | $89.38 | $89.42 | $84.26 | 6,339,236 |
| 2019-09-13 | $92.15 | $92.15 | $90.32 | $90.48 | $85.26 | 6,972,260 |
| 2019-09-12 | $92.16 | $93.32 | $91.77 | $92.06 | $86.75 | 6,862,165 |
| 2019-09-11 | $90.18 | $91.45 | $89.61 | $90.98 | $85.73 | 8,406,555 |
| 2019-09-10 | $93.81 | $93.88 | $89.30 | $90.35 | $85.14 | 12,490,898 |
| 2019-09-09 | $95.80 | $95.93 | $93.74 | $94.16 | $88.73 | 6,523,299 |
| 2019-09-06 | $95.75 | $96.34 | $95.51 | $95.74 | $90.22 | 3,991,773 |
| 2019-09-05 | $96.54 | $96.96 | $95.17 | $95.56 | $90.05 | 5,514,796 |
| 2019-09-04 | $94.48 | $96.33 | $93.03 | $96.11 | $90.57 | 12,937,509 |
| 2019-09-03 | $96.42 | $97.21 | $96.05 | $96.77 | $91.19 | 5,150,830 |
| 2019-08-30 | $98.14 | $98.14 | $96.11 | $96.56 | $90.99 | 5,210,451 |
| 2019-08-29 | $97.85 | $98.07 | $97.06 | $97.70 | $92.06 | 4,514,498 |
| 2019-08-28 | $96.23 | $97.21 | $96.00 | $97.07 | $91.47 | 4,917,332 |
| 2019-08-27 | $96.70 | $97.10 | $96.03 | $96.09 | $90.55 | 6,540,103 |
| 2019-08-26 | $95.38 | $96.50 | $95.00 | $96.50 | $90.93 | 5,806,558 |
| 2019-08-23 | $96.41 | $97.10 | $94.39 | $94.70 | $89.24 | 8,077,465 |
| 2019-08-22 | $96.59 | $96.85 | $95.70 | $96.49 | $90.92 | 5,147,125 |
| 2019-08-21 | $96.27 | $96.65 | $95.73 | $96.32 | $90.76 | 4,740,743 |
| 2019-08-20 | $96.35 | $97.12 | $95.59 | $95.63 | $90.11 | 6,809,918 |
| 2019-08-19 | $97.23 | $97.41 | $96.22 | $96.66 | $91.08 | 5,325,315 |
| 2019-08-16 | $96.29 | $96.83 | $95.85 | $96.52 | $90.95 | 5,032,916 |
| 2019-08-15 | $95.50 | $96.27 | $94.61 | $95.53 | $90.02 | 5,566,890 |
| 2019-08-14 | $95.91 | $97.02 | $94.87 | $94.92 | $89.44 | 9,989,526 |
| 2019-08-13 | $94.52 | $96.67 | $94.21 | $96.63 | $91.06 | 8,938,251 |
| 2019-08-12 | $95.78 | $96.02 | $94.30 | $94.91 | $89.43 | 5,513,811 |
| 2019-08-09 | $96.15 | $96.84 | $95.42 | $96.30 | $90.74 | 5,209,181 |
| 2019-08-08 | $95.23 | $96.41 | $94.44 | $96.27 | $90.72 | 7,423,616 |
| 2019-08-07 | $94.60 | $95.70 | $94.17 | $95.22 | $89.73 | 6,414,046 |
| 2019-08-06 | $94.31 | $95.71 | $93.80 | $95.34 | $89.50 | 7,437,982 |
| 2019-08-05 | $94.51 | $95.52 | $93.03 | $93.70 | $87.96 | 8,917,441 |
| 2019-08-02 | $95.00 | $96.04 | $94.80 | $95.51 | $89.66 | 6,381,721 |
| 2019-08-01 | $95.00 | $97.58 | $94.58 | $95.38 | $89.54 | 8,342,662 |
| 2019-07-31 | $96.65 | $96.65 | $93.50 | $94.69 | $88.89 | 9,912,147 |
| 2019-07-30 | $97.50 | $98.28 | $96.52 | $96.65 | $90.73 | 7,248,270 |
| 2019-07-29 | $98.05 | $98.94 | $97.21 | $98.02 | $92.02 | 11,184,513 |
| 2019-07-26 | $96.40 | $99.72 | $95.21 | $99.11 | $93.04 | 20,846,459 |
| 2019-07-25 | $91.49 | $91.55 | $90.47 | $90.98 | $85.41 | 8,106,322 |
| 2019-07-24 | $89.90 | $90.75 | $89.68 | $90.65 | $85.10 | 5,388,138 |
| 2019-07-23 | $91.25 | $91.36 | $89.17 | $90.11 | $84.59 | 7,609,248 |
| 2019-07-22 | $90.52 | $91.18 | $90.05 | $90.92 | $85.35 | 5,636,657 |
| 2019-07-19 | $91.41 | $91.61 | $90.23 | $90.30 | $84.77 | 10,804,899 |
| 2019-07-18 | $90.33 | $91.54 | $89.95 | $91.50 | $85.90 | 6,471,383 |
| 2019-07-17 | $90.08 | $90.38 | $89.73 | $90.25 | $84.72 | 4,636,215 |
| 2019-07-16 | $90.22 | $90.48 | $89.59 | $90.08 | $84.56 | 5,591,855 |
| 2019-07-15 | $89.87 | $90.34 | $89.66 | $90.16 | $84.64 | 6,061,252 |
| 2019-07-12 | $89.28 | $89.82 | $88.85 | $89.77 | $84.27 | 5,628,010 |
| 2019-07-11 | $88.66 | $89.29 | $88.27 | $89.07 | $83.62 | 6,191,375 |
| 2019-07-10 | $87.42 | $88.54 | $87.42 | $88.38 | $82.97 | 5,293,013 |
| 2019-07-09 | $87.29 | $87.65 | $86.89 | $87.23 | $81.89 | 5,355,536 |
| 2019-07-08 | $87.60 | $87.95 | $87.18 | $87.44 | $82.09 | 6,359,676 |
| 2019-07-05 | $87.50 | $87.89 | $86.88 | $87.79 | $82.41 | 5,733,239 |
| 2019-07-03 | $86.04 | $87.82 | $85.98 | $87.79 | $82.41 | 7,818,552 |
| 2019-07-02 | $84.74 | $85.59 | $84.52 | $85.51 | $80.27 | 6,206,087 |
| 2019-07-01 | $84.62 | $84.96 | $84.03 | $84.55 | $79.37 | 7,940,539 |
| 2019-06-28 | $83.56 | $83.96 | $83.32 | $83.83 | $78.70 | 6,735,620 |
| 2019-06-27 | $83.55 | $83.89 | $83.21 | $83.56 | $78.44 | 6,084,200 |
| 2019-06-26 | $84.30 | $84.30 | $83.18 | $83.38 | $78.27 | 7,576,443 |
| 2019-06-25 | $84.20 | $85.20 | $83.96 | $84.25 | $79.09 | 7,312,327 |
| 2019-06-24 | $84.08 | $84.56 | $83.61 | $83.65 | $78.53 | 6,692,691 |
| 2019-06-21 | $84.43 | $84.77 | $83.81 | $83.82 | $78.69 | 12,610,163 |
| 2019-06-20 | $84.41 | $84.83 | $83.83 | $84.69 | $79.50 | 5,216,143 |
| 2019-06-19 | $83.08 | $83.92 | $82.08 | $83.81 | $78.68 | 5,401,369 |
| 2019-06-18 | $83.55 | $84.11 | $82.89 | $82.92 | $77.84 | 10,582,586 |
| 2019-06-17 | $84.65 | $84.69 | $82.89 | $83.02 | $77.94 | 9,313,807 |
| 2019-06-14 | $83.54 | $84.61 | $83.39 | $84.24 | $79.08 | 9,226,463 |
| 2019-06-13 | $83.33 | $84.05 | $83.02 | $83.35 | $78.25 | 7,156,842 |
| 2019-06-12 | $82.59 | $83.67 | $82.32 | $82.93 | $77.85 | 6,089,028 |
| 2019-06-11 | $82.30 | $82.86 | $81.85 | $82.37 | $77.33 | 6,226,559 |
| 2019-06-10 | $82.85 | $82.86 | $81.38 | $81.93 | $76.91 | 8,102,783 |
| 2019-06-07 | $81.60 | $83.33 | $81.51 | $82.48 | $77.43 | 11,278,802 |
| 2019-06-06 | $80.03 | $81.63 | $79.90 | $81.40 | $76.42 | 10,457,247 |
| 2019-06-05 | $78.79 | $79.97 | $78.66 | $79.96 | $75.06 | 7,437,117 |
| 2019-06-04 | $76.77 | $78.76 | $76.66 | $78.52 | $73.71 | 11,685,007 |
| 2019-06-03 | $76.12 | $76.53 | $75.65 | $76.22 | $71.55 | 8,122,316 |
| 2019-05-31 | $75.60 | $76.32 | $75.38 | $76.06 | $71.40 | 7,625,694 |
| 2019-05-30 | $75.65 | $76.43 | $75.63 | $76.17 | $71.51 | 7,178,431 |
| 2019-05-29 | $75.33 | $75.49 | $74.33 | $75.28 | $70.67 | 10,511,592 |
| 2019-05-28 | $76.36 | $76.68 | $75.32 | $75.70 | $71.06 | 16,205,155 |
| 2019-05-24 | $76.83 | $77.06 | $75.97 | $76.15 | $71.49 | 5,627,633 |
| 2019-05-23 | $76.88 | $76.94 | $75.69 | $76.41 | $71.73 | 9,213,376 |
| 2019-05-22 | $77.20 | $77.72 | $76.91 | $77.25 | $72.52 | 5,602,516 |
| 2019-05-21 | $77.05 | $77.85 | $76.75 | $77.53 | $72.78 | 5,808,516 |
| 2019-05-20 | $78.30 | $78.42 | $76.57 | $76.66 | $71.97 | 11,474,974 |
| 2019-05-17 | $78.52 | $79.65 | $78.37 | $78.91 | $74.08 | 7,380,077 |
| 2019-05-16 | $77.66 | $79.24 | $77.57 | $78.90 | $74.07 | 6,941,762 |
| 2019-05-15 | $76.69 | $77.94 | $76.53 | $77.76 | $73.00 | 5,415,741 |
| 2019-05-14 | $76.75 | $77.74 | $76.68 | $77.06 | $72.34 | 6,871,125 |
| 2019-05-13 | $77.25 | $77.78 | $76.08 | $76.68 | $71.98 | 9,778,829 |
| 2019-05-10 | $77.63 | $78.80 | $77.16 | $78.42 | $73.62 | 6,448,552 |
| 2019-05-09 | $77.58 | $78.23 | $77.35 | $77.90 | $73.13 | 7,326,756 |
| 2019-05-08 | $77.58 | $78.64 | $77.12 | $78.05 | $73.27 | 7,799,892 |
| 2019-05-07 | $77.57 | $78.74 | $77.42 | $77.96 | $72.85 | 8,115,808 |
| 2019-05-06 | $77.20 | $78.08 | $77.02 | $78.06 | $72.94 | 5,607,843 |
| 2019-05-03 | $77.59 | $78.40 | $77.34 | $78.05 | $72.93 | 4,967,928 |
| 2019-05-02 | $77.66 | $77.76 | $76.75 | $77.47 | $72.39 | 6,247,550 |
| 2019-05-01 | $77.67 | $78.15 | $77.37 | $77.52 | $72.44 | 6,678,194 |
| 2019-04-30 | $77.00 | $77.79 | $76.69 | $77.68 | $72.59 | 7,384,433 |
| 2019-04-29 | $77.30 | $77.67 | $76.59 | $76.91 | $71.87 | 5,426,762 |
| 2019-04-26 | $76.95 | $77.52 | $75.06 | $77.45 | $72.37 | 12,550,458 |
| 2019-04-25 | $76.11 | $77.23 | $75.95 | $77.11 | $72.06 | 11,084,455 |
| 2019-04-24 | $76.05 | $76.88 | $75.91 | $76.39 | $71.38 | 9,347,260 |
| 2019-04-23 | $75.48 | $76.06 | $75.41 | $75.99 | $71.01 | 5,274,059 |
| 2019-04-22 | $75.71 | $76.06 | $75.21 | $75.40 | $70.46 | 4,883,100 |
| 2019-04-18 | $75.48 | $76.26 | $75.21 | $76.06 | $71.07 | 6,607,755 |
| 2019-04-17 | $75.61 | $75.96 | $74.80 | $75.12 | $70.20 | 9,439,007 |
| 2019-04-16 | $76.48 | $76.56 | $75.37 | $75.70 | $70.74 | 8,336,948 |
| 2019-04-15 | $76.67 | $76.70 | $76.08 | $76.16 | $71.17 | 7,632,303 |
| 2019-04-12 | $76.10 | $76.95 | $76.07 | $76.65 | $71.63 | 5,194,754 |
| 2019-04-11 | $75.75 | $76.07 | $75.65 | $75.87 | $70.90 | 6,042,641 |
| 2019-04-10 | $75.21 | $75.82 | $75.21 | $75.48 | $70.53 | 6,066,274 |
| 2019-04-09 | $74.87 | $75.23 | $74.80 | $75.12 | $70.20 | 4,905,834 |
| 2019-04-08 | $74.47 | $75.30 | $74.47 | $75.20 | $70.27 | 5,140,455 |
| 2019-04-05 | $74.35 | $75.08 | $74.35 | $75.03 | $70.11 | 5,346,334 |
| 2019-04-04 | $74.50 | $74.67 | $73.98 | $74.35 | $69.48 | 5,449,896 |
| 2019-04-03 | $74.56 | $74.78 | $73.87 | $74.33 | $69.46 | 6,755,601 |
| 2019-04-02 | $74.01 | $74.45 | $73.84 | $74.27 | $69.40 | 5,520,938 |
| 2019-04-01 | $74.76 | $74.93 | $73.73 | $73.96 | $69.11 | 8,108,429 |
| 2019-03-29 | $74.01 | $74.48 | $73.53 | $74.34 | $69.47 | 9,099,492 |
| 2019-03-28 | $72.97 | $73.98 | $72.89 | $73.96 | $69.11 | 6,709,554 |
| 2019-03-27 | $72.94 | $73.26 | $72.62 | $72.74 | $67.97 | 7,662,712 |
| 2019-03-26 | $72.72 | $73.19 | $72.33 | $72.96 | $68.18 | 7,624,044 |
| 2019-03-25 | $72.00 | $72.48 | $71.73 | $72.30 | $67.56 | 6,453,840 |
| 2019-03-22 | $72.05 | $72.41 | $71.69 | $71.96 | $67.24 | 8,022,788 |
| 2019-03-21 | $71.32 | $72.44 | $71.32 | $72.26 | $67.52 | 8,044,430 |
| 2019-03-20 | $71.80 | $72.40 | $71.34 | $71.63 | $66.93 | 9,512,399 |
| 2019-03-19 | $70.95 | $71.70 | $70.87 | $71.38 | $66.70 | 7,810,698 |
| 2019-03-18 | $70.78 | $71.12 | $70.44 | $70.84 | $66.20 | 5,682,429 |
| 2019-03-15 | $70.80 | $71.21 | $70.54 | $70.67 | $66.04 | 13,096,889 |
| 2019-03-14 | $70.19 | $70.89 | $70.19 | $70.74 | $66.10 | 9,249,246 |
| 2019-03-13 | $70.09 | $70.90 | $69.98 | $70.10 | $65.51 | 13,798,644 |
| 2019-03-12 | $69.74 | $70.58 | $69.69 | $70.05 | $65.46 | 12,751,689 |
| 2019-03-11 | $69.38 | $70.01 | $69.14 | $69.68 | $65.11 | 11,518,329 |
| 2019-03-08 | $70.15 | $70.27 | $69.03 | $69.36 | $64.81 | 12,363,892 |
| 2019-03-07 | $71.20 | $71.36 | $70.46 | $70.61 | $65.98 | 7,814,691 |
| 2019-03-06 | $71.81 | $72.18 | $71.16 | $71.27 | $66.60 | 7,666,095 |
| 2019-03-05 | $71.19 | $71.89 | $71.06 | $71.58 | $66.89 | 10,496,075 |
| 2019-03-04 | $70.99 | $71.35 | $70.37 | $70.95 | $66.30 | 9,219,708 |
| 2019-03-01 | $70.63 | $71.11 | $70.45 | $70.85 | $66.21 | 8,067,715 |
| 2019-02-28 | $70.14 | $70.49 | $69.78 | $70.26 | $65.65 | 18,956,744 |
| 2019-02-27 | $70.83 | $71.13 | $69.92 | $70.15 | $65.55 | 13,274,806 |
| 2019-02-26 | $71.00 | $71.45 | $70.92 | $71.14 | $66.48 | 12,302,254 |
| 2019-02-25 | $71.90 | $72.07 | $70.98 | $71.05 | $66.39 | 12,071,170 |
| 2019-02-22 | $70.76 | $71.39 | $70.75 | $71.30 | $66.63 | 11,311,725 |
| 2019-02-21 | $70.14 | $70.93 | $70.14 | $70.70 | $66.07 | 10,933,548 |
| 2019-02-20 | $70.23 | $70.60 | $70.05 | $70.39 | $65.78 | 9,671,811 |
| 2019-02-19 | $70.46 | $70.60 | $69.78 | $70.20 | $65.60 | 9,208,382 |
| 2019-02-15 | $71.15 | $71.37 | $70.19 | $70.71 | $66.08 | 13,924,591 |
| 2019-02-14 | $70.13 | $71.54 | $69.97 | $70.84 | $66.20 | 9,441,104 |
| 2019-02-13 | $69.81 | $70.60 | $69.80 | $70.51 | $65.89 | 10,264,422 |
| 2019-02-12 | $70.24 | $70.46 | $69.71 | $69.75 | $65.18 | 8,848,874 |
| 2019-02-11 | $70.00 | $70.47 | $69.85 | $69.99 | $65.40 | 9,230,088 |
| 2019-02-08 | $68.77 | $69.82 | $68.60 | $69.75 | $65.18 | 8,862,140 |
| 2019-02-07 | $68.60 | $69.21 | $68.48 | $69.14 | $64.61 | 10,109,209 |
| 2019-02-06 | $69.23 | $69.39 | $68.50 | $68.85 | $64.34 | 10,283,746 |
| 2019-02-05 | $67.76 | $69.41 | $67.64 | $69.34 | $64.46 | 12,781,643 |
| 2019-02-04 | $68.03 | $68.11 | $67.08 | $67.58 | $62.82 | 13,562,350 |
| 2019-02-01 | $68.59 | $69.32 | $68.00 | $68.11 | $63.31 | 10,309,205 |
| 2019-01-31 | $68.18 | $69.49 | $67.08 | $68.14 | $63.34 | 24,233,336 |
| 2019-01-30 | $67.11 | $68.21 | $67.05 | $68.15 | $63.35 | 11,702,523 |
| 2019-01-29 | $67.00 | $67.50 | $66.20 | $67.04 | $62.32 | 10,703,449 |
| 2019-01-28 | $66.19 | $66.96 | $65.91 | $66.90 | $62.19 | 11,537,730 |
| 2019-01-25 | $67.03 | $67.69 | $66.10 | $67.09 | $62.37 | 21,888,062 |
| 2019-01-24 | $66.61 | $66.76 | $62.93 | $64.74 | $60.18 | 29,719,619 |
| 2019-01-23 | $65.88 | $66.70 | $65.81 | $66.43 | $61.75 | 12,372,408 |
| 2019-01-22 | $64.90 | $66.21 | $64.75 | $65.39 | $60.79 | 16,414,325 |
| 2019-01-18 | $64.81 | $64.81 | $63.86 | $64.70 | $60.14 | 9,835,199 |
| 2019-01-17 | $63.68 | $64.39 | $63.60 | $64.28 | $59.75 | 6,767,335 |
| 2019-01-16 | $64.20 | $64.82 | $63.75 | $63.77 | $59.28 | 8,091,296 |
| 2019-01-15 | $63.58 | $64.63 | $63.45 | $64.08 | $59.57 | 7,930,398 |
| 2019-01-14 | $63.35 | $64.06 | $62.98 | $63.37 | $58.91 | 9,929,560 |
| 2019-01-11 | $62.29 | $63.84 | $61.67 | $63.73 | $59.24 | 13,805,688 |
| 2019-01-10 | $63.61 | $64.39 | $63.24 | $64.19 | $59.67 | 10,397,645 |
| 2019-01-09 | $63.65 | $64.04 | $62.95 | $63.88 | $59.38 | 13,080,263 |
| 2019-01-08 | $63.94 | $64.29 | $63.05 | $63.62 | $59.14 | 10,809,743 |
| 2019-01-07 | $63.35 | $64.24 | $62.74 | $63.57 | $59.09 | 10,337,844 |
| 2019-01-04 | $62.40 | $64.25 | $62.08 | $63.57 | $59.09 | 12,694,446 |
| 2019-01-03 | $63.46 | $63.72 | $61.40 | $61.53 | $57.20 | 14,390,100 |
| 2019-01-02 | $63.68 | $64.37 | $63.21 | $64.32 | $59.79 | 10,093,978 |
| 2018-12-31 | $63.77 | $64.61 | $63.66 | $64.40 | $59.87 | 7,690,183 |
| 2018-12-28 | $63.31 | $64.12 | $63.17 | $63.39 | $58.93 | 7,712,127 |
| 2018-12-27 | $62.62 | $63.24 | $61.62 | $63.20 | $58.75 | 11,308,081 |
| 2018-12-26 | $60.95 | $63.23 | $60.67 | $63.08 | $58.64 | 16,646,238 |
| 2018-12-24 | $61.48 | $61.82 | $60.42 | $60.56 | $56.30 | 6,323,252 |
| 2018-12-21 | $62.31 | $63.21 | $61.38 | $61.39 | $57.07 | 23,524,888 |
| 2018-12-20 | $63.61 | $63.80 | $61.45 | $62.15 | $57.77 | 20,264,918 |
| 2018-12-19 | $65.16 | $65.90 | $63.68 | $64.06 | $59.55 | 14,390,146 |
| 2018-12-18 | $64.77 | $65.40 | $64.55 | $64.92 | $60.35 | 10,523,476 |
| 2018-12-17 | $65.00 | $65.63 | $64.08 | $64.47 | $59.93 | 15,143,054 |
| 2018-12-14 | $64.44 | $65.84 | $63.58 | $65.34 | $60.74 | 16,834,020 |
| 2018-12-13 | $66.29 | $67.22 | $66.13 | $66.91 | $62.20 | 10,016,213 |
| 2018-12-12 | $66.00 | $66.93 | $66.00 | $66.13 | $61.47 | 11,116,217 |
| 2018-12-11 | $66.22 | $66.92 | $65.52 | $65.92 | $61.28 | 10,903,364 |
| 2018-12-10 | $65.47 | $65.80 | $64.45 | $65.49 | $60.88 | 12,148,308 |
| 2018-12-07 | $66.17 | $66.64 | $65.20 | $65.47 | $60.86 | 11,057,454 |
| 2018-12-06 | $66.13 | $66.67 | $65.59 | $66.55 | $61.86 | 17,222,196 |
| 2018-12-04 | $67.47 | $68.15 | $66.45 | $66.65 | $61.96 | 13,555,064 |
| 2018-12-03 | $67.37 | $68.06 | $66.66 | $67.50 | $62.75 | 13,834,742 |
| 2018-11-30 | $66.86 | $67.38 | $66.65 | $66.72 | $62.02 | 27,309,197 |
| 2018-11-29 | $66.68 | $67.28 | $66.12 | $66.88 | $62.17 | 9,605,484 |
| 2018-11-28 | $66.18 | $66.99 | $65.48 | $66.82 | $62.12 | 12,867,734 |
| 2018-11-27 | $65.46 | $66.55 | $65.31 | $66.08 | $61.43 | 13,169,085 |
| 2018-11-26 | $65.98 | $66.12 | $65.21 | $65.69 | $61.06 | 13,066,763 |
| 2018-11-23 | $66.24 | $66.24 | $65.26 | $65.70 | $61.07 | 7,779,765 |
| 2018-11-21 | $67.47 | $67.98 | $66.75 | $66.77 | $62.07 | 10,978,166 |
| 2018-11-20 | $67.39 | $67.88 | $66.76 | $67.18 | $62.45 | 11,208,855 |
| 2018-11-19 | $68.10 | $68.47 | $67.23 | $67.91 | $63.13 | 10,855,387 |
| 2018-11-16 | $67.30 | $68.53 | $67.09 | $68.16 | $63.36 | 9,287,882 |
| 2018-11-15 | $66.71 | $67.76 | $66.36 | $67.62 | $62.86 | 15,246,503 |
| 2018-11-14 | $67.30 | $67.95 | $66.73 | $67.04 | $62.32 | 13,350,450 |
| 2018-11-13 | $67.94 | $68.28 | $67.10 | $67.41 | $62.33 | 16,636,978 |
| 2018-11-12 | $68.44 | $68.94 | $67.80 | $67.91 | $62.79 | 12,789,647 |
| 2018-11-09 | $68.49 | $68.96 | $68.08 | $68.60 | $63.43 | 8,637,203 |
| 2018-11-08 | $67.78 | $68.98 | $67.63 | $68.72 | $63.54 | 14,081,663 |
| 2018-11-07 | $66.29 | $68.21 | $66.04 | $68.16 | $63.02 | 16,465,020 |
| 2018-11-06 | $64.30 | $66.08 | $64.25 | $66.01 | $61.03 | 16,065,429 |
| 2018-11-05 | $63.93 | $65.13 | $63.82 | $64.48 | $59.62 | 23,242,808 |
| 2018-11-02 | $61.99 | $65.68 | $61.90 | $64.32 | $59.47 | 45,572,997 |
| 2018-11-01 | $58.30 | $59.07 | $58.07 | $58.63 | $54.21 | 18,772,357 |
| 2018-10-31 | $58.98 | $59.12 | $58.21 | $58.27 | $53.88 | 11,560,416 |
| 2018-10-30 | $58.43 | $58.87 | $57.69 | $58.59 | $54.17 | 14,230,072 |
| 2018-10-29 | $58.68 | $59.68 | $57.70 | $58.37 | $53.97 | 14,412,820 |
| 2018-10-26 | $58.04 | $58.36 | $57.39 | $58.07 | $53.69 | 13,367,726 |
| 2018-10-25 | $58.29 | $59.47 | $57.70 | $58.96 | $54.52 | 9,569,597 |
| 2018-10-24 | $58.57 | $59.28 | $57.95 | $58.06 | $53.68 | 12,189,685 |
| 2018-10-23 | $58.36 | $59.30 | $58.21 | $58.81 | $54.38 | 12,834,169 |
| 2018-10-22 | $58.93 | $59.36 | $58.58 | $58.90 | $54.46 | 8,680,150 |
| 2018-10-19 | $58.39 | $59.07 | $58.39 | $58.66 | $54.24 | 10,180,500 |
| 2018-10-18 | $59.00 | $59.53 | $58.15 | $58.64 | $54.22 | 12,184,673 |
| 2018-10-17 | $57.90 | $59.40 | $57.78 | $59.10 | $54.65 | 14,631,015 |
| 2018-10-16 | $56.94 | $58.01 | $56.77 | $57.81 | $53.45 | 11,731,398 |
| 2018-10-15 | $56.37 | $57.19 | $56.31 | $56.75 | $52.47 | 10,175,142 |
| 2018-10-12 | $55.71 | $56.78 | $55.28 | $56.45 | $52.20 | 13,980,461 |
| 2018-10-11 | $55.70 | $56.27 | $54.71 | $54.86 | $50.72 | 15,316,853 |
| 2018-10-10 | $57.67 | $57.87 | $55.94 | $56.01 | $51.79 | 14,190,452 |
| 2018-10-09 | $56.83 | $59.70 | $56.81 | $57.71 | $53.36 | 24,855,700 |
| 2018-10-08 | $55.82 | $56.75 | $55.45 | $56.54 | $52.28 | 9,624,260 |
| 2018-10-05 | $55.95 | $55.95 | $55.31 | $55.76 | $51.56 | 9,734,042 |
| 2018-10-04 | $55.78 | $56.08 | $55.50 | $55.89 | $51.68 | 9,722,043 |
| 2018-10-03 | $55.80 | $56.11 | $55.46 | $55.47 | $51.29 | 7,383,546 |
| 2018-10-02 | $55.55 | $56.01 | $55.29 | $55.59 | $51.40 | 12,680,838 |
| 2018-10-01 | $56.91 | $56.95 | $55.53 | $55.58 | $51.39 | 12,727,584 |
| 2018-09-28 | $57.39 | $57.39 | $56.78 | $56.84 | $52.56 | 8,975,955 |
| 2018-09-27 | $57.10 | $57.79 | $57.10 | $57.34 | $53.02 | 6,606,185 |
| 2018-09-26 | $56.77 | $57.84 | $56.75 | $57.27 | $52.95 | 7,757,332 |
| 2018-09-25 | $56.98 | $57.29 | $56.83 | $56.90 | $52.61 | 9,445,481 |
| 2018-09-24 | $56.94 | $57.36 | $56.58 | $56.69 | $52.42 | 10,616,004 |
| 2018-09-21 | $56.55 | $57.57 | $56.52 | $57.45 | $53.12 | 25,800,450 |
| 2018-09-20 | $55.60 | $56.73 | $55.60 | $56.43 | $52.18 | 10,582,603 |
| 2018-09-19 | $55.22 | $55.79 | $54.90 | $55.43 | $51.25 | 7,451,644 |
| 2018-09-18 | $54.48 | $55.28 | $54.10 | $55.07 | $50.92 | 7,569,586 |
| 2018-09-17 | $54.70 | $54.86 | $54.28 | $54.57 | $50.46 | 9,277,192 |
| 2018-09-14 | $55.00 | $55.00 | $54.61 | $54.75 | $50.62 | 6,827,670 |
| 2018-09-13 | $55.12 | $55.57 | $54.74 | $54.89 | $50.75 | 8,566,607 |
| 2018-09-12 | $55.20 | $55.20 | $54.33 | $54.97 | $50.83 | 7,297,268 |
| 2018-09-11 | $54.83 | $55.40 | $54.77 | $55.12 | $50.97 | 7,873,859 |
| 2018-09-10 | $54.94 | $55.11 | $54.57 | $54.97 | $50.83 | 8,621,174 |
| 2018-09-07 | $54.20 | $54.96 | $54.16 | $54.86 | $50.72 | 10,231,692 |
| 2018-09-06 | $53.66 | $54.35 | $53.65 | $54.21 | $50.12 | 7,803,422 |
| 2018-09-05 | $53.47 | $53.98 | $53.29 | $53.79 | $49.74 | 7,966,579 |
| 2018-09-04 | $53.44 | $53.69 | $53.21 | $53.53 | $49.50 | 8,235,166 |
| 2018-08-31 | $52.46 | $53.71 | $52.45 | $53.45 | $49.42 | 10,892,775 |
| 2018-08-30 | $53.12 | $53.41 | $52.97 | $53.10 | $49.10 | 5,576,425 |
| 2018-08-29 | $53.07 | $53.44 | $52.72 | $53.25 | $49.24 | 6,604,919 |
| 2018-08-28 | $53.02 | $53.47 | $52.98 | $53.05 | $49.05 | 7,171,873 |
| 2018-08-27 | $52.99 | $53.18 | $52.81 | $52.97 | $48.98 | 6,443,156 |
| 2018-08-24 | $52.82 | $52.92 | $52.42 | $52.75 | $48.77 | 9,850,039 |
| 2018-08-23 | $52.76 | $53.19 | $52.56 | $52.66 | $48.69 | 8,567,574 |
| 2018-08-22 | $53.55 | $53.64 | $52.66 | $52.82 | $48.84 | 10,369,620 |
| 2018-08-21 | $54.17 | $54.44 | $53.95 | $54.00 | $49.93 | 7,990,040 |
| 2018-08-20 | $53.71 | $54.16 | $53.70 | $53.92 | $49.86 | 9,791,538 |
| 2018-08-17 | $52.95 | $53.61 | $52.95 | $53.56 | $49.52 | 8,166,981 |
| 2018-08-16 | $52.98 | $53.36 | $52.92 | $53.04 | $49.04 | 8,721,212 |
| 2018-08-15 | $52.31 | $52.94 | $52.30 | $52.75 | $48.77 | 9,566,235 |
| 2018-08-14 | $51.85 | $52.74 | $51.79 | $52.59 | $48.63 | 9,385,434 |
| 2018-08-13 | $51.62 | $51.96 | $51.47 | $51.81 | $47.90 | 7,911,311 |
| 2018-08-10 | $51.59 | $51.63 | $51.20 | $51.51 | $47.63 | 10,539,692 |
| 2018-08-09 | $51.53 | $52.02 | $51.32 | $51.92 | $48.01 | 7,175,435 |
| 2018-08-08 | $51.83 | $51.93 | $51.36 | $51.55 | $47.66 | 7,258,334 |
| 2018-08-07 | $52.08 | $52.21 | $51.80 | $52.07 | $47.81 | 5,869,803 |
| 2018-08-06 | $52.10 | $52.27 | $51.80 | $52.07 | $47.81 | 6,505,777 |
| 2018-08-03 | $51.70 | $52.45 | $51.58 | $52.23 | $47.96 | 8,246,476 |
| 2018-08-02 | $52.10 | $52.35 | $51.43 | $51.68 | $47.45 | 13,636,439 |
| 2018-08-01 | $52.24 | $52.24 | $51.25 | $51.93 | $47.68 | 11,952,400 |
| 2018-07-31 | $52.03 | $52.69 | $51.85 | $52.39 | $48.11 | 9,228,240 |
| 2018-07-30 | $52.20 | $52.85 | $51.76 | $51.90 | $47.66 | 14,448,359 |
| 2018-07-27 | $51.50 | $52.60 | $50.21 | $52.15 | $47.88 | 15,770,270 |
| 2018-07-26 | $51.68 | $51.84 | $51.34 | $51.45 | $47.24 | 11,114,792 |
| 2018-07-25 | $51.01 | $51.72 | $51.01 | $51.62 | $47.40 | 11,370,019 |
| 2018-07-24 | $51.30 | $51.72 | $51.06 | $51.17 | $46.98 | 9,921,586 |
| 2018-07-23 | $50.76 | $51.27 | $50.76 | $51.19 | $47.00 | 8,406,801 |
| 2018-07-20 | $51.06 | $51.24 | $50.75 | $50.91 | $46.75 | 11,033,405 |
| 2018-07-19 | $51.11 | $51.49 | $51.00 | $51.34 | $47.14 | 11,415,630 |
| 2018-07-18 | $51.34 | $51.62 | $51.00 | $51.15 | $46.97 | 13,549,524 |
| 2018-07-17 | $50.66 | $51.30 | $50.60 | $51.28 | $47.09 | 11,421,330 |
| 2018-07-16 | $51.55 | $51.55 | $50.69 | $50.94 | $46.77 | 16,974,920 |
| 2018-07-13 | $50.26 | $51.65 | $50.26 | $51.62 | $47.40 | 21,720,110 |
| 2018-07-12 | $50.36 | $50.66 | $50.20 | $50.25 | $46.14 | 9,339,200 |
| 2018-07-11 | $50.22 | $50.48 | $50.02 | $50.14 | $46.04 | 9,542,401 |
| 2018-07-10 | $50.08 | $50.51 | $49.96 | $50.42 | $46.30 | 9,038,021 |
| 2018-07-09 | $49.21 | $50.05 | $49.21 | $49.90 | $45.82 | 12,811,694 |
| 2018-07-06 | $48.90 | $49.19 | $48.58 | $48.98 | $44.97 | 10,711,984 |
| 2018-07-05 | $48.92 | $49.03 | $48.40 | $48.61 | $44.63 | 9,630,476 |
| 2018-07-03 | $49.15 | $49.30 | $48.76 | $48.77 | $44.78 | 7,517,541 |
| 2018-07-02 | $48.64 | $49.10 | $48.55 | $49.06 | $45.05 | 9,870,932 |
| 2018-06-29 | $48.08 | $49.26 | $48.08 | $48.85 | $44.85 | 17,413,010 |
| 2018-06-28 | $49.45 | $49.48 | $47.37 | $48.54 | $44.57 | 33,210,109 |
| 2018-06-27 | $50.52 | $50.53 | $49.84 | $49.84 | $45.76 | 14,576,867 |
| 2018-06-26 | $50.51 | $50.63 | $50.11 | $50.38 | $46.26 | 12,930,561 |
| 2018-06-25 | $51.16 | $51.44 | $50.21 | $50.66 | $46.52 | 15,578,586 |
| 2018-06-22 | $51.00 | $51.72 | $50.82 | $51.24 | $47.05 | 24,429,564 |
| 2018-06-21 | $52.29 | $52.63 | $50.36 | $50.62 | $46.48 | 30,722,957 |
| 2018-06-20 | $54.83 | $55.01 | $51.58 | $52.22 | $47.95 | 62,091,071 |
| 2018-06-19 | $56.65 | $57.50 | $56.34 | $57.43 | $52.73 | 9,965,474 |
| 2018-06-18 | $56.77 | $57.32 | $56.11 | $57.22 | $52.54 | 9,676,910 |
| 2018-06-15 | $57.04 | $57.21 | $56.46 | $57.11 | $52.44 | 12,408,270 |
| 2018-06-14 | $56.46 | $57.07 | $56.31 | $57.02 | $52.36 | 11,049,707 |
| 2018-06-13 | $56.51 | $56.70 | $56.18 | $56.21 | $51.61 | 8,283,213 |
| 2018-06-12 | $56.60 | $56.90 | $56.30 | $56.48 | $51.86 | 8,249,711 |
| 2018-06-11 | $56.61 | $56.74 | $56.27 | $56.48 | $51.86 | 7,181,724 |
| 2018-06-08 | $56.92 | $57.06 | $56.52 | $56.60 | $51.97 | 8,433,528 |
| 2018-06-07 | $57.29 | $57.94 | $57.09 | $57.14 | $52.47 | 7,919,801 |
| 2018-06-06 | $55.84 | $57.18 | $55.62 | $57.17 | $52.49 | 13,709,779 |
| 2018-06-05 | $56.69 | $56.70 | $55.28 | $55.68 | $51.13 | 18,278,843 |
| 2018-06-04 | $57.10 | $57.20 | $56.80 | $57.07 | $52.40 | 7,484,072 |
| 2018-06-01 | $56.84 | $57.03 | $56.61 | $56.91 | $52.26 | 4,967,653 |
| 2018-05-31 | $57.18 | $57.47 | $56.55 | $56.67 | $52.04 | 9,433,042 |
| 2018-05-30 | $57.43 | $57.66 | $57.15 | $57.48 | $52.78 | 5,762,434 |
| 2018-05-29 | $57.70 | $57.88 | $57.01 | $57.23 | $52.55 | 6,475,865 |
| 2018-05-25 | $57.68 | $58.38 | $57.58 | $57.92 | $53.18 | 6,783,776 |
| 2018-05-24 | $57.44 | $57.74 | $57.12 | $57.68 | $52.96 | 5,681,592 |
| 2018-05-23 | $56.80 | $57.57 | $56.76 | $57.49 | $52.79 | 5,339,882 |
| 2018-05-22 | $57.50 | $57.62 | $56.91 | $56.96 | $52.30 | 5,355,604 |
| 2018-05-21 | $57.40 | $57.82 | $57.26 | $57.34 | $52.65 | 5,379,291 |
| 2018-05-18 | $57.27 | $57.39 | $56.86 | $57.16 | $52.49 | 7,786,028 |
| 2018-05-17 | $57.20 | $57.35 | $56.98 | $57.20 | $52.52 | 6,110,124 |
| 2018-05-16 | $56.83 | $57.33 | $56.79 | $57.15 | $52.48 | 4,843,941 |
| 2018-05-15 | $57.00 | $57.10 | $56.35 | $56.64 | $52.01 | 7,415,770 |
| 2018-05-14 | $57.36 | $57.51 | $56.99 | $57.13 | $52.46 | 5,871,783 |
| 2018-05-11 | $57.72 | $57.86 | $57.07 | $57.27 | $52.59 | 5,843,427 |
| 2018-05-10 | $57.18 | $57.70 | $57.02 | $57.65 | $52.94 | 6,565,825 |
| 2018-05-09 | $57.43 | $57.62 | $56.79 | $57.04 | $52.37 | 7,015,334 |
| 2018-05-08 | $57.45 | $57.71 | $57.00 | $57.67 | $52.68 | 7,234,031 |
| 2018-05-07 | $58.99 | $59.04 | $57.27 | $57.45 | $52.48 | 10,630,594 |
| 2018-05-04 | $56.54 | $57.93 | $56.49 | $57.68 | $52.69 | 9,279,180 |
| 2018-05-03 | $56.52 | $56.57 | $55.54 | $56.13 | $51.27 | 7,152,390 |
| 2018-05-02 | $58.06 | $58.09 | $56.53 | $56.70 | $51.79 | 7,299,089 |
| 2018-05-01 | $57.67 | $58.25 | $57.44 | $58.13 | $53.10 | 7,257,462 |
| 2018-04-30 | $58.39 | $58.51 | $57.46 | $57.57 | $52.58 | 7,854,596 |
| 2018-04-27 | $58.07 | $58.98 | $57.50 | $58.36 | $53.31 | 11,975,153 |
| 2018-04-26 | $58.11 | $60.18 | $57.85 | $59.38 | $54.24 | 14,516,626 |
| 2018-04-25 | $58.27 | $58.27 | $57.29 | $57.71 | $52.71 | 8,367,357 |
| 2018-04-24 | $58.48 | $58.66 | $57.65 | $57.81 | $52.80 | 7,793,565 |
| 2018-04-23 | $58.01 | $58.73 | $57.69 | $58.16 | $53.12 | 8,444,396 |
| 2018-04-20 | $59.03 | $59.18 | $57.80 | $58.00 | $52.98 | 12,037,567 |
| 2018-04-19 | $59.42 | $59.49 | $58.73 | $59.22 | $54.09 | 6,280,126 |
| 2018-04-18 | $59.73 | $59.83 | $59.44 | $59.50 | $54.35 | 5,914,193 |
| 2018-04-17 | $59.75 | $60.00 | $59.40 | $59.83 | $54.65 | 6,139,581 |
| 2018-04-16 | $59.13 | $59.69 | $58.84 | $59.43 | $54.28 | 6,119,171 |
| 2018-04-13 | $59.00 | $59.55 | $58.96 | $59.24 | $54.11 | 6,689,776 |
| 2018-04-12 | $59.66 | $60.12 | $59.42 | $59.43 | $54.28 | 6,088,247 |
| 2018-04-11 | $59.19 | $59.71 | $59.00 | $59.42 | $54.27 | 5,508,027 |
| 2018-04-10 | $59.11 | $59.49 | $58.87 | $59.41 | $54.27 | 6,671,853 |
| 2018-04-09 | $58.54 | $59.37 | $58.42 | $58.70 | $53.62 | 8,023,776 |
| 2018-04-06 | $58.78 | $59.14 | $58.09 | $58.34 | $53.29 | 8,264,473 |
| 2018-04-05 | $59.00 | $59.27 | $58.86 | $59.14 | $54.02 | 6,305,050 |
| 2018-04-04 | $57.25 | $58.97 | $57.21 | $58.83 | $53.74 | 7,893,065 |
| 2018-04-03 | $56.55 | $58.05 | $56.45 | $58.00 | $52.98 | 10,908,217 |
| 2018-04-02 | $57.52 | $57.73 | $55.38 | $56.24 | $51.37 | 16,778,277 |
| 2018-03-29 | $57.26 | $58.14 | $56.83 | $57.89 | $52.88 | 12,015,218 |
| 2018-03-28 | $57.50 | $58.10 | $57.22 | $57.90 | $52.89 | 9,301,897 |
| 2018-03-27 | $58.10 | $58.50 | $57.14 | $57.46 | $52.48 | 7,219,644 |
| 2018-03-26 | $56.96 | $58.00 | $56.55 | $57.80 | $52.80 | 8,377,405 |
| 2018-03-23 | $57.78 | $57.93 | $56.31 | $56.31 | $51.43 | 9,104,875 |
| 2018-03-22 | $58.03 | $58.72 | $57.75 | $57.77 | $52.77 | 6,737,470 |
| 2018-03-21 | $58.75 | $59.55 | $58.39 | $58.47 | $53.41 | 6,473,479 |
| 2018-03-20 | $58.45 | $58.98 | $58.45 | $58.66 | $53.58 | 5,763,174 |
| 2018-03-19 | $58.70 | $58.85 | $57.80 | $58.30 | $53.25 | 8,772,712 |
| 2018-03-16 | $59.38 | $59.65 | $58.94 | $59.00 | $53.89 | 12,133,906 |
| 2018-03-15 | $58.93 | $60.07 | $58.82 | $59.37 | $54.23 | 7,347,864 |
| 2018-03-14 | $59.28 | $59.72 | $58.71 | $58.83 | $53.74 | 6,473,498 |
| 2018-03-13 | $59.70 | $60.70 | $58.89 | $59.05 | $53.94 | 10,349,057 |
| 2018-03-12 | $58.67 | $59.68 | $58.48 | $59.40 | $54.26 | 10,526,829 |
| 2018-03-09 | $57.67 | $58.63 | $57.67 | $58.46 | $53.40 | 8,934,513 |
| 2018-03-08 | $57.29 | $57.80 | $57.13 | $57.47 | $52.49 | 7,220,649 |
| 2018-03-07 | $56.62 | $57.17 | $56.62 | $57.03 | $52.09 | 7,044,099 |
| 2018-03-06 | $57.25 | $57.25 | $56.54 | $57.03 | $52.09 | 8,046,794 |
| 2018-03-05 | $56.83 | $57.42 | $56.68 | $56.99 | $52.06 | 7,835,398 |
| 2018-03-02 | $55.72 | $57.20 | $55.68 | $56.93 | $52.00 | 11,555,132 |
| 2018-03-01 | $57.00 | $57.56 | $55.83 | $56.17 | $51.31 | 11,127,627 |
| 2018-02-28 | $56.84 | $57.92 | $56.83 | $57.10 | $52.16 | 11,207,553 |
| 2018-02-27 | $57.29 | $57.64 | $56.56 | $56.57 | $51.67 | 8,770,432 |
| 2018-02-26 | $56.42 | $57.35 | $56.32 | $57.17 | $52.22 | 8,590,227 |
| 2018-02-23 | $55.65 | $56.15 | $54.80 | $56.14 | $51.28 | 11,209,477 |
| 2018-02-22 | $55.95 | $56.14 | $55.26 | $55.40 | $50.60 | 10,127,622 |
| 2018-02-21 | $55.93 | $56.74 | $55.86 | $56.10 | $51.24 | 7,795,338 |
| 2018-02-20 | $56.29 | $56.54 | $55.83 | $55.97 | $51.12 | 9,357,795 |
| 2018-02-16 | $56.65 | $57.05 | $56.34 | $56.48 | $51.59 | 10,099,667 |
| 2018-02-15 | $56.36 | $56.83 | $55.90 | $56.58 | $51.68 | 10,271,457 |
| 2018-02-14 | $55.47 | $56.70 | $55.29 | $55.99 | $51.14 | 14,098,533 |
| 2018-02-13 | $55.25 | $55.72 | $55.02 | $55.67 | $50.85 | 8,937,163 |
| 2018-02-12 | $54.86 | $55.73 | $54.55 | $55.38 | $50.58 | 10,928,389 |
| 2018-02-09 | $54.20 | $55.06 | $53.65 | $54.58 | $49.85 | 18,304,362 |
| 2018-02-08 | $54.50 | $54.79 | $53.75 | $53.77 | $49.11 | 15,689,415 |
| 2018-02-07 | $55.08 | $55.43 | $54.44 | $54.46 | $49.74 | 13,737,297 |
| 2018-02-06 | $53.69 | $56.06 | $53.56 | $55.61 | $50.52 | 17,197,963 |
| 2018-02-05 | $55.53 | $56.26 | $54.57 | $54.69 | $49.68 | 13,956,346 |
| 2018-02-02 | $55.90 | $56.32 | $55.70 | $55.77 | $50.66 | 15,236,577 |
| 2018-02-01 | $56.28 | $56.42 | $55.89 | $56.00 | $50.87 | 14,628,946 |
| 2018-01-31 | $57.23 | $57.45 | $56.70 | $56.81 | $51.61 | 12,984,489 |
| 2018-01-30 | $56.96 | $57.54 | $56.74 | $57.19 | $51.95 | 14,232,179 |
| 2018-01-29 | $57.55 | $58.35 | $56.91 | $57.02 | $51.80 | 18,709,513 |
| 2018-01-26 | $57.94 | $58.17 | $56.55 | $57.99 | $52.68 | 51,159,714 |
| 2018-01-25 | $61.03 | $61.20 | $60.40 | $60.55 | $55.00 | 13,009,129 |
| 2018-01-24 | $61.51 | $61.94 | $60.23 | $60.83 | $55.26 | 11,764,779 |
| 2018-01-23 | $61.32 | $61.91 | $61.14 | $61.69 | $56.04 | 10,519,161 |
| 2018-01-22 | $61.04 | $61.47 | $60.77 | $61.41 | $55.79 | 11,664,335 |
| 2018-01-19 | $61.21 | $61.46 | $60.95 | $61.26 | $55.65 | 8,138,401 |
| 2018-01-18 | $61.43 | $61.44 | $60.74 | $61.09 | $55.49 | 8,906,539 |
| 2018-01-17 | $61.00 | $61.33 | $60.52 | $60.66 | $55.10 | 8,250,221 |
| 2018-01-16 | $60.33 | $61.10 | $60.30 | $60.56 | $55.01 | 7,861,835 |
| 2018-01-12 | $60.40 | $60.51 | $59.65 | $60.40 | $54.87 | 6,927,724 |
| 2018-01-11 | $59.52 | $60.02 | $59.45 | $60.00 | $54.50 | 5,742,148 |
| 2018-01-10 | $60.00 | $60.13 | $58.86 | $59.82 | $54.34 | 8,614,583 |
| 2018-01-09 | $59.20 | $59.47 | $58.86 | $59.18 | $53.76 | 5,176,826 |
| 2018-01-08 | $59.48 | $59.67 | $58.56 | $59.31 | $53.88 | 6,291,099 |
| 2018-01-05 | $59.25 | $59.69 | $59.07 | $59.61 | $54.15 | 5,996,343 |
| 2018-01-04 | $58.99 | $59.41 | $58.73 | $58.93 | $53.53 | 5,723,756 |
| 2018-01-03 | $57.93 | $58.96 | $57.80 | $58.71 | $53.33 | 7,417,389 |
| 2018-01-02 | $57.95 | $58.21 | $57.48 | $57.63 | $52.35 | 7,199,959 |
| 2017-12-29 | $57.74 | $57.97 | $57.42 | $57.43 | $52.17 | 5,309,556 |
| 2017-12-28 | $57.47 | $58.00 | $57.30 | $57.81 | $52.51 | 5,003,847 |
| 2017-12-27 | $57.19 | $57.65 | $57.18 | $57.27 | $52.02 | 4,707,922 |
| 2017-12-26 | $57.27 | $57.58 | $57.05 | $57.14 | $51.91 | 5,509,314 |
| 2017-12-22 | $57.57 | $57.91 | $57.12 | $57.30 | $52.05 | 6,927,124 |
| 2017-12-21 | $57.94 | $58.15 | $57.49 | $57.58 | $52.31 | 5,896,349 |
| 2017-12-20 | $58.22 | $58.29 | $57.69 | $57.73 | $52.44 | 7,079,956 |
| 2017-12-19 | $58.13 | $58.58 | $57.93 | $58.01 | $52.70 | 7,651,380 |
| 2017-12-18 | $58.44 | $58.79 | $57.89 | $58.03 | $52.71 | 8,604,204 |
| 2017-12-15 | $59.25 | $59.37 | $58.16 | $58.29 | $52.95 | 20,087,322 |
| 2017-12-14 | $59.73 | $60.05 | $59.44 | $59.70 | $54.23 | 8,850,316 |
| 2017-12-13 | $59.44 | $59.89 | $59.30 | $59.49 | $54.04 | 7,609,587 |
| 2017-12-12 | $58.99 | $59.36 | $58.87 | $59.27 | $53.84 | 5,949,106 |
| 2017-12-11 | $58.39 | $59.35 | $58.29 | $59.07 | $53.66 | 9,861,062 |
| 2017-12-08 | $58.52 | $58.85 | $58.10 | $58.61 | $53.24 | 9,873,672 |
| 2017-12-07 | $59.12 | $59.28 | $58.76 | $59.14 | $53.72 | 5,693,477 |
| 2017-12-06 | $59.38 | $59.83 | $59.23 | $59.28 | $53.85 | 8,083,109 |
| 2017-12-05 | $59.25 | $59.68 | $58.91 | $59.34 | $53.90 | 11,119,063 |
| 2017-12-04 | $57.54 | $59.19 | $57.50 | $58.76 | $53.38 | 13,179,951 |
| 2017-12-01 | $57.50 | $57.71 | $56.46 | $57.32 | $52.07 | 12,762,015 |
| 2017-11-30 | $57.64 | $58.14 | $57.47 | $57.82 | $52.52 | 11,508,424 |
| 2017-11-29 | $56.71 | $57.68 | $56.70 | $57.51 | $52.24 | 9,922,766 |
| 2017-11-28 | $56.03 | $56.72 | $55.91 | $56.66 | $51.47 | 9,562,722 |
| 2017-11-27 | $56.83 | $56.92 | $55.75 | $55.91 | $50.79 | 10,296,958 |
| 2017-11-24 | $57.19 | $57.19 | $56.71 | $56.80 | $51.60 | 3,479,177 |
| 2017-11-22 | $57.07 | $57.18 | $56.80 | $57.14 | $51.91 | 6,946,384 |
| 2017-11-21 | $56.96 | $57.56 | $56.88 | $57.26 | $52.02 | 6,260,418 |
| 2017-11-20 | $56.67 | $57.05 | $56.58 | $56.81 | $51.61 | 6,322,394 |
| 2017-11-17 | $57.24 | $57.43 | $56.84 | $56.93 | $51.72 | 6,297,502 |
| 2017-11-16 | $56.92 | $57.42 | $56.75 | $57.24 | $52.00 | 8,304,922 |
| 2017-11-15 | $56.82 | $57.06 | $56.51 | $56.70 | $51.51 | 8,879,935 |
| 2017-11-14 | $56.47 | $57.00 | $56.41 | $56.93 | $51.44 | 7,688,973 |
| 2017-11-13 | $56.81 | $57.14 | $56.55 | $56.64 | $51.18 | 7,570,589 |
| 2017-11-10 | $57.36 | $57.39 | $56.54 | $57.04 | $51.54 | 7,872,870 |
| 2017-11-09 | $57.20 | $57.66 | $56.79 | $57.36 | $51.83 | 14,586,364 |
| 2017-11-08 | $57.03 | $58.01 | $57.00 | $57.91 | $52.33 | 13,326,418 |
| 2017-11-07 | $56.33 | $57.29 | $56.33 | $57.22 | $51.71 | 10,986,632 |
| 2017-11-06 | $55.99 | $56.69 | $55.63 | $56.57 | $51.12 | 10,718,191 |
| 2017-11-03 | $54.16 | $56.94 | $54.05 | $56.03 | $50.63 | 28,729,036 |
| 2017-11-02 | $55.15 | $55.39 | $54.77 | $54.87 | $49.58 | 12,481,672 |
| 2017-11-01 | $55.10 | $55.59 | $54.94 | $55.13 | $49.82 | 7,117,712 |
| 2017-10-31 | $55.16 | $55.31 | $54.70 | $54.84 | $49.55 | 8,816,620 |
| 2017-10-30 | $54.79 | $55.23 | $54.40 | $55.17 | $49.85 | 6,408,423 |
| 2017-10-27 | $54.83 | $55.12 | $54.68 | $54.88 | $49.59 | 9,869,935 |
| 2017-10-26 | $54.50 | $55.75 | $54.50 | $54.91 | $49.62 | 11,985,337 |
| 2017-10-25 | $54.24 | $54.39 | $53.66 | $54.16 | $48.94 | 8,089,039 |
| 2017-10-24 | $54.37 | $54.56 | $54.02 | $54.28 | $49.05 | 7,420,429 |
| 2017-10-23 | $54.77 | $54.94 | $54.18 | $54.27 | $49.04 | 9,831,150 |
| 2017-10-20 | $55.31 | $55.40 | $54.18 | $54.57 | $49.31 | 11,665,296 |
| 2017-10-19 | $55.08 | $55.54 | $54.90 | $55.40 | $50.06 | 5,586,002 |
| 2017-10-18 | $54.46 | $55.43 | $54.22 | $55.21 | $49.89 | 8,284,251 |
| 2017-10-17 | $54.86 | $55.23 | $54.29 | $54.51 | $49.26 | 11,156,940 |
| 2017-10-16 | $55.67 | $55.80 | $54.89 | $54.91 | $49.62 | 7,216,616 |
| 2017-10-13 | $56.00 | $56.43 | $55.61 | $55.72 | $50.35 | 6,190,946 |
| 2017-10-12 | $55.67 | $56.27 | $55.31 | $55.97 | $50.58 | 7,191,367 |
| 2017-10-11 | $55.46 | $55.80 | $55.26 | $55.64 | $50.28 | 8,545,885 |
| 2017-10-10 | $55.10 | $55.85 | $55.08 | $55.42 | $50.08 | 6,427,316 |
| 2017-10-09 | $55.37 | $55.49 | $54.96 | $55.02 | $49.72 | 5,758,260 |
| 2017-10-06 | $54.51 | $55.45 | $54.25 | $55.17 | $49.85 | 10,510,988 |
| 2017-10-05 | $54.06 | $54.97 | $53.92 | $54.60 | $49.34 | 7,646,353 |
| 2017-10-04 | $54.12 | $54.20 | $53.69 | $53.93 | $48.73 | 5,488,898 |
| 2017-10-03 | $54.00 | $54.34 | $53.90 | $53.99 | $48.79 | 6,121,204 |
| 2017-10-02 | $53.86 | $54.04 | $53.75 | $53.81 | $48.62 | 5,940,306 |
| 2017-09-29 | $54.31 | $54.47 | $53.36 | $53.71 | $48.53 | 11,867,637 |
| 2017-09-28 | $54.81 | $55.08 | $54.45 | $54.50 | $49.25 | 7,601,404 |
| 2017-09-27 | $55.25 | $55.60 | $54.96 | $54.99 | $49.69 | 8,573,611 |
| 2017-09-26 | $55.06 | $55.22 | $54.80 | $55.13 | $49.82 | 7,559,088 |
| 2017-09-25 | $54.98 | $55.22 | $54.70 | $54.95 | $49.65 | 10,150,422 |
| 2017-09-22 | $55.05 | $55.20 | $54.86 | $55.09 | $49.78 | 6,656,971 |
| 2017-09-21 | $55.05 | $55.17 | $54.86 | $55.01 | $49.71 | 7,153,003 |
| 2017-09-20 | $54.58 | $55.18 | $54.58 | $55.15 | $49.83 | 6,919,255 |
| 2017-09-19 | $54.84 | $54.88 | $54.56 | $54.62 | $49.36 | 5,069,325 |
| 2017-09-18 | $54.80 | $54.97 | $54.57 | $54.69 | $49.42 | 6,301,277 |
| 2017-09-15 | $54.44 | $54.79 | $54.16 | $54.67 | $49.40 | 10,314,393 |
| 2017-09-14 | $54.38 | $54.71 | $54.10 | $54.53 | $49.27 | 8,156,214 |
| 2017-09-13 | $53.55 | $54.72 | $53.49 | $54.29 | $49.06 | 12,678,136 |
| 2017-09-12 | $53.98 | $54.05 | $53.33 | $53.54 | $48.38 | 10,227,638 |
| 2017-09-11 | $53.79 | $54.13 | $53.61 | $54.02 | $48.81 | 9,132,164 |
| 2017-09-08 | $53.39 | $53.78 | $53.05 | $53.49 | $48.33 | 11,328,504 |
| 2017-09-07 | $54.42 | $54.68 | $53.25 | $53.47 | $48.32 | 13,733,359 |
| 2017-09-06 | $55.12 | $55.28 | $54.13 | $54.31 | $49.08 | 10,999,931 |
| 2017-09-05 | $54.95 | $55.20 | $54.60 | $55.13 | $49.82 | 9,132,518 |
| 2017-09-01 | $54.90 | $55.16 | $54.88 | $54.93 | $49.64 | 7,670,538 |
| 2017-08-31 | $54.68 | $54.99 | $54.57 | $54.86 | $49.57 | 7,802,312 |
| 2017-08-30 | $54.04 | $54.62 | $54.04 | $54.52 | $49.27 | 5,566,254 |
| 2017-08-29 | $54.04 | $54.29 | $54.00 | $54.10 | $48.89 | 6,169,277 |
| 2017-08-28 | $54.54 | $54.58 | $54.02 | $54.40 | $49.16 | 6,510,840 |
| 2017-08-25 | $54.62 | $54.69 | $54.19 | $54.36 | $49.12 | 8,575,004 |
| 2017-08-24 | $54.26 | $54.45 | $53.77 | $53.94 | $48.74 | 8,396,513 |
| 2017-08-23 | $53.96 | $54.10 | $53.65 | $54.08 | $48.87 | 11,737,984 |
| 2017-08-22 | $53.49 | $54.74 | $53.39 | $54.45 | $49.20 | 13,943,094 |
| 2017-08-21 | $53.14 | $53.52 | $52.80 | $53.15 | $48.03 | 12,335,388 |
| 2017-08-18 | $52.92 | $53.09 | $52.58 | $52.70 | $47.62 | 10,206,054 |
| 2017-08-17 | $53.32 | $53.78 | $52.99 | $53.04 | $47.93 | 7,026,720 |
| 2017-08-16 | $53.26 | $53.92 | $53.25 | $53.50 | $48.34 | 7,480,676 |
| 2017-08-15 | $53.41 | $53.42 | $52.89 | $53.15 | $48.03 | 6,488,661 |
| 2017-08-14 | $53.60 | $53.60 | $53.18 | $53.22 | $48.09 | 7,278,267 |
| 2017-08-11 | $53.05 | $53.40 | $53.05 | $53.18 | $48.05 | 9,177,906 |
| 2017-08-10 | $53.52 | $53.75 | $52.99 | $53.07 | $47.96 | 13,134,466 |
| 2017-08-09 | $54.43 | $54.43 | $53.30 | $53.74 | $48.56 | 16,632,514 |
| 2017-08-08 | $55.55 | $55.58 | $54.36 | $54.52 | $49.27 | 10,979,859 |
| 2017-08-07 | $55.60 | $55.93 | $55.42 | $55.63 | $50.04 | 7,131,714 |
| 2017-08-04 | $55.97 | $56.05 | $55.09 | $55.44 | $49.87 | 9,139,579 |
| 2017-08-03 | $55.64 | $56.12 | $55.50 | $55.68 | $50.08 | 13,242,560 |
| 2017-08-02 | $54.75 | $55.45 | $54.67 | $55.43 | $49.86 | 14,710,582 |
| 2017-08-01 | $54.57 | $54.79 | $53.97 | $54.73 | $49.23 | 17,950,130 |
| 2017-07-31 | $54.48 | $54.68 | $53.95 | $53.98 | $48.56 | 20,017,218 |
| 2017-07-28 | $55.23 | $55.96 | $53.41 | $54.00 | $48.57 | 52,870,500 |
| 2017-07-27 | $58.25 | $59.66 | $57.93 | $59.50 | $53.52 | 19,868,659 |
| 2017-07-26 | $58.80 | $58.84 | $57.78 | $57.94 | $52.12 | 8,635,845 |
| 2017-07-25 | $58.22 | $58.84 | $57.98 | $58.55 | $52.67 | 7,807,274 |
| 2017-07-24 | $58.00 | $58.25 | $57.93 | $58.02 | $52.19 | 7,411,252 |
| 2017-07-21 | $57.92 | $58.26 | $57.83 | $57.98 | $52.15 | 6,486,063 |
| 2017-07-20 | $58.41 | $58.84 | $58.00 | $58.03 | $52.20 | 10,456,126 |
| 2017-07-19 | $58.15 | $58.41 | $57.90 | $58.11 | $52.27 | 8,096,352 |
| 2017-07-18 | $58.12 | $58.58 | $57.69 | $58.21 | $52.36 | 8,197,796 |
| 2017-07-17 | $58.73 | $58.87 | $58.28 | $58.33 | $52.47 | 6,756,801 |
| 2017-07-14 | $58.40 | $58.92 | $58.28 | $58.76 | $52.85 | 5,312,521 |
| 2017-07-13 | $58.80 | $58.87 | $58.12 | $58.38 | $52.51 | 8,437,379 |
| 2017-07-12 | $58.21 | $58.71 | $58.02 | $58.54 | $52.66 | 6,843,581 |
| 2017-07-11 | $57.91 | $58.08 | $57.53 | $57.90 | $52.08 | 5,338,784 |
| 2017-07-10 | $58.18 | $58.35 | $57.75 | $57.81 | $52.00 | 4,799,835 |
| 2017-07-07 | $57.79 | $58.36 | $57.54 | $58.04 | $52.21 | 7,045,031 |
| 2017-07-06 | $57.80 | $57.92 | $57.40 | $57.60 | $51.81 | 8,793,457 |
| 2017-07-05 | $58.43 | $58.50 | $57.80 | $57.94 | $52.12 | 7,572,335 |
| 2017-07-03 | $58.90 | $58.99 | $58.25 | $58.25 | $52.40 | 4,575,263 |
| 2017-06-30 | $58.68 | $58.95 | $58.29 | $58.31 | $52.45 | 7,961,205 |
| 2017-06-29 | $59.17 | $59.18 | $57.96 | $58.36 | $52.49 | 7,338,743 |
| 2017-06-28 | $59.06 | $59.25 | $58.80 | $59.18 | $53.23 | 5,348,326 |
| 2017-06-27 | $59.54 | $59.69 | $58.81 | $58.96 | $53.03 | 5,573,996 |
| 2017-06-26 | $60.02 | $60.15 | $59.33 | $59.64 | $53.65 | 5,613,292 |
| 2017-06-23 | $59.76 | $60.17 | $59.58 | $59.81 | $53.80 | 5,791,112 |
| 2017-06-22 | $60.09 | $60.10 | $59.40 | $59.51 | $53.53 | 5,569,030 |
| 2017-06-21 | $60.00 | $60.31 | $59.71 | $59.96 | $53.93 | 5,873,459 |
| 2017-06-20 | $60.98 | $61.00 | $59.70 | $59.86 | $53.84 | 6,839,696 |
| 2017-06-19 | $60.35 | $61.00 | $60.11 | $60.90 | $54.78 | 6,710,257 |
| 2017-06-16 | $59.89 | $60.16 | $59.47 | $60.14 | $54.10 | 11,177,768 |
| 2017-06-15 | $59.92 | $60.28 | $59.51 | $60.09 | $54.05 | 7,449,256 |
| 2017-06-14 | $60.67 | $60.82 | $59.86 | $60.27 | $54.21 | 9,594,560 |
| 2017-06-13 | $61.12 | $61.26 | $60.59 | $60.92 | $54.80 | 9,270,672 |
| 2017-06-12 | $61.80 | $61.99 | $60.63 | $61.29 | $55.13 | 10,992,631 |
| 2017-06-09 | $62.37 | $62.48 | $61.87 | $62.19 | $55.94 | 11,168,298 |
| 2017-06-08 | $63.44 | $63.58 | $62.02 | $62.24 | $55.98 | 11,142,502 |
| 2017-06-07 | $64.13 | $64.30 | $63.34 | $63.50 | $57.12 | 8,279,632 |
| 2017-06-06 | $64.22 | $64.35 | $64.05 | $64.16 | $57.71 | 5,391,829 |
| 2017-06-05 | $64.85 | $64.87 | $64.18 | $64.27 | $57.81 | 6,704,398 |
| 2017-06-02 | $63.88 | $64.68 | $63.70 | $64.57 | $58.08 | 7,807,382 |
| 2017-06-01 | $63.51 | $63.82 | $63.35 | $63.75 | $57.34 | 5,982,167 |
| 2017-05-31 | $63.27 | $63.61 | $63.08 | $63.61 | $57.22 | 6,846,764 |
| 2017-05-30 | $63.07 | $63.41 | $63.01 | $63.26 | $56.90 | 7,044,647 |
| 2017-05-26 | $63.01 | $63.42 | $62.97 | $63.30 | $56.94 | 6,050,648 |
| 2017-05-25 | $62.01 | $63.11 | $61.90 | $62.90 | $56.58 | 8,890,483 |
| 2017-05-24 | $61.40 | $62.00 | $60.94 | $61.89 | $55.67 | 7,196,112 |
| 2017-05-23 | $61.40 | $61.50 | $60.86 | $61.15 | $55.00 | 5,560,428 |
| 2017-05-22 | $61.03 | $61.72 | $61.03 | $61.23 | $55.08 | 6,361,589 |
| 2017-05-19 | $59.94 | $61.92 | $59.94 | $61.36 | $55.19 | 12,369,022 |
| 2017-05-18 | $59.73 | $59.94 | $58.87 | $59.82 | $53.81 | 8,556,793 |
| 2017-05-17 | $59.97 | $60.32 | $59.55 | $59.73 | $53.73 | 7,397,193 |
| 2017-05-16 | $60.68 | $60.70 | $59.88 | $59.98 | $53.95 | 6,280,300 |
| 2017-05-15 | $60.42 | $60.49 | $60.13 | $60.45 | $54.37 | 5,770,519 |
| 2017-05-12 | $60.28 | $60.34 | $59.83 | $59.93 | $53.91 | 5,591,995 |
| 2017-05-11 | $60.45 | $60.51 | $60.03 | $60.27 | $54.21 | 5,493,696 |
| 2017-05-10 | $60.88 | $60.98 | $60.21 | $60.66 | $54.56 | 7,170,293 |
| 2017-05-09 | $60.58 | $61.08 | $60.57 | $60.98 | $54.85 | 5,739,596 |
| 2017-05-08 | $61.07 | $61.07 | $60.70 | $60.94 | $54.59 | 5,575,430 |
| 2017-05-05 | $60.86 | $60.99 | $60.58 | $60.95 | $54.60 | 6,383,999 |
| 2017-05-04 | $60.65 | $60.85 | $60.39 | $60.83 | $54.49 | 6,777,689 |
| 2017-05-03 | $60.52 | $60.67 | $60.26 | $60.59 | $54.28 | 7,607,320 |
| 2017-05-02 | $60.15 | $60.52 | $60.04 | $60.50 | $54.20 | 8,924,431 |
| 2017-05-01 | $60.00 | $60.60 | $59.76 | $60.18 | $53.91 | 10,814,864 |
| 2017-04-28 | $59.41 | $60.18 | $58.99 | $60.06 | $53.80 | 24,815,725 |
| 2017-04-27 | $61.63 | $61.94 | $61.19 | $61.30 | $54.91 | 11,269,113 |
| 2017-04-26 | $61.23 | $61.75 | $60.98 | $61.56 | $55.15 | 8,401,279 |
| 2017-04-25 | $60.65 | $61.21 | $59.92 | $60.96 | $54.61 | 10,898,830 |
| 2017-04-24 | $61.00 | $61.38 | $60.89 | $61.11 | $54.74 | 10,719,785 |
| 2017-04-21 | $60.20 | $60.69 | $60.15 | $60.61 | $54.30 | 8,799,985 |
| 2017-04-20 | $59.71 | $60.34 | $59.56 | $60.08 | $53.82 | 12,445,862 |
| 2017-04-19 | $58.60 | $59.49 | $58.50 | $59.04 | $52.89 | 12,000,639 |
| 2017-04-18 | $57.59 | $58.48 | $57.59 | $58.35 | $52.27 | 5,449,699 |
| 2017-04-17 | $57.68 | $58.25 | $57.68 | $58.08 | $52.03 | 5,626,042 |
| 2017-04-13 | $57.61 | $57.79 | $57.45 | $57.51 | $51.52 | 4,871,717 |
| 2017-04-12 | $57.88 | $57.90 | $57.48 | $57.58 | $51.58 | 5,450,298 |
| 2017-04-11 | $57.74 | $58.16 | $57.38 | $57.88 | $51.85 | 5,855,091 |
| 2017-04-10 | $58.00 | $58.21 | $57.73 | $57.95 | $51.91 | 5,266,312 |
| 2017-04-07 | $57.80 | $58.25 | $57.55 | $58.02 | $51.98 | 6,773,750 |
| 2017-04-06 | $58.13 | $58.36 | $57.73 | $57.92 | $51.89 | 9,112,533 |
| 2017-04-05 | $57.96 | $59.27 | $57.81 | $58.22 | $52.16 | 13,656,221 |
| 2017-04-04 | $58.37 | $58.41 | $58.01 | $58.32 | $52.24 | 6,474,781 |
| 2017-04-03 | $58.28 | $58.47 | $57.89 | $58.44 | $52.35 | 8,989,831 |
| 2017-03-31 | $58.11 | $58.66 | $58.06 | $58.39 | $52.31 | 9,156,707 |
| 2017-03-30 | $57.45 | $58.30 | $57.42 | $58.16 | $52.10 | 8,677,916 |
| 2017-03-29 | $57.17 | $57.85 | $57.13 | $57.54 | $51.55 | 7,001,635 |
| 2017-03-28 | $57.10 | $57.52 | $57.03 | $57.35 | $51.38 | 8,331,644 |
| 2017-03-27 | $56.66 | $57.45 | $56.46 | $57.23 | $51.27 | 8,861,799 |
| 2017-03-24 | $56.11 | $57.38 | $55.90 | $56.81 | $50.89 | 15,763,000 |
| 2017-03-23 | $56.15 | $56.43 | $55.78 | $55.85 | $50.03 | 7,357,207 |
| 2017-03-22 | $55.68 | $56.04 | $55.51 | $55.89 | $50.07 | 8,452,070 |
| 2017-03-21 | $56.05 | $56.45 | $55.49 | $55.54 | $49.75 | 8,030,642 |
| 2017-03-20 | $55.87 | $56.05 | $55.51 | $55.81 | $50.00 | 7,948,425 |
| 2017-03-17 | $55.04 | $56.13 | $54.95 | $55.78 | $49.97 | 15,822,141 |
| 2017-03-16 | $54.85 | $54.99 | $54.66 | $54.80 | $49.09 | 8,074,278 |
| 2017-03-15 | $54.39 | $54.65 | $54.09 | $54.54 | $48.86 | 8,712,006 |
| 2017-03-14 | $54.62 | $54.74 | $54.19 | $54.27 | $48.62 | 7,892,888 |
| 2017-03-13 | $54.57 | $54.88 | $54.40 | $54.63 | $48.94 | 9,090,230 |
| 2017-03-10 | $55.39 | $55.40 | $54.42 | $54.53 | $48.85 | 13,886,431 |
| 2017-03-09 | $55.75 | $55.80 | $54.81 | $55.19 | $49.44 | 17,844,248 |
| 2017-03-08 | $56.15 | $56.35 | $55.54 | $55.74 | $49.93 | 13,061,632 |
| 2017-03-07 | $56.58 | $56.75 | $56.02 | $56.20 | $50.35 | 10,890,313 |
| 2017-03-06 | $56.78 | $56.81 | $56.33 | $56.68 | $50.78 | 9,159,983 |
| 2017-03-03 | $56.70 | $57.26 | $56.70 | $57.10 | $51.15 | 7,738,064 |
| 2017-03-02 | $57.07 | $57.19 | $56.85 | $57.12 | $51.17 | 6,595,418 |
| 2017-03-01 | $57.27 | $57.40 | $56.94 | $57.14 | $51.19 | 7,197,973 |
| 2017-02-28 | $56.71 | $57.06 | $56.55 | $56.87 | $50.95 | 8,750,655 |
| 2017-02-27 | $57.24 | $57.30 | $56.66 | $56.78 | $50.87 | 7,702,400 |
| 2017-02-24 | $57.61 | $57.71 | $57.15 | $57.48 | $51.49 | 7,806,190 |
| 2017-02-23 | $57.60 | $57.79 | $57.39 | $57.64 | $51.64 | 7,178,627 |
| 2017-02-22 | $57.52 | $57.85 | $57.35 | $57.57 | $51.57 | 7,876,599 |
| 2017-02-21 | $57.41 | $57.81 | $57.40 | $57.54 | $51.55 | 8,289,185 |
| 2017-02-17 | $56.80 | $57.57 | $56.71 | $57.35 | $51.38 | 11,008,366 |
| 2017-02-16 | $56.96 | $56.99 | $56.53 | $56.73 | $50.82 | 8,524,519 |
| 2017-02-15 | $56.56 | $56.88 | $56.31 | $56.86 | $50.94 | 6,967,179 |
| 2017-02-14 | $56.02 | $56.61 | $56.02 | $56.58 | $50.69 | 8,865,947 |
| 2017-02-13 | $56.50 | $56.66 | $56.03 | $56.11 | $50.26 | 8,027,939 |
| 2017-02-10 | $55.73 | $56.40 | $55.56 | $56.22 | $50.36 | 11,178,950 |
| 2017-02-09 | $55.23 | $56.12 | $55.21 | $55.81 | $50.00 | 11,106,757 |
| 2017-02-08 | $55.19 | $55.50 | $55.10 | $55.22 | $49.47 | 11,681,938 |
| 2017-02-07 | $55.79 | $55.84 | $55.18 | $55.24 | $49.49 | 9,910,498 |
| 2017-02-06 | $55.01 | $55.75 | $54.90 | $55.73 | $49.70 | 13,029,829 |
| 2017-02-03 | $54.21 | $55.10 | $54.01 | $55.06 | $49.10 | 14,161,693 |
| 2017-02-02 | $54.04 | $54.39 | $53.85 | $53.87 | $48.04 | 15,289,650 |
| 2017-02-01 | $55.49 | $55.50 | $53.81 | $53.90 | $48.07 | 18,796,871 |
| 2017-01-31 | $55.80 | $55.87 | $54.88 | $55.22 | $49.24 | 14,307,985 |
| 2017-01-30 | $56.00 | $56.24 | $55.58 | $55.90 | $49.85 | 13,322,010 |
| 2017-01-27 | $55.75 | $56.59 | $55.65 | $56.12 | $50.05 | 28,884,899 |
| 2017-01-26 | $58.70 | $59.00 | $58.26 | $58.46 | $52.13 | 12,382,416 |
| 2017-01-25 | $58.67 | $58.93 | $58.45 | $58.70 | $52.35 | 7,124,547 |
| 2017-01-24 | $57.93 | $58.50 | $57.76 | $58.44 | $52.12 | 10,704,103 |
| 2017-01-23 | $57.42 | $57.90 | $57.15 | $57.76 | $51.51 | 6,814,368 |
| 2017-01-20 | $58.14 | $58.20 | $57.41 | $57.66 | $51.42 | 7,651,562 |
| 2017-01-19 | $58.31 | $58.45 | $57.72 | $57.89 | $51.63 | 7,850,480 |
| 2017-01-18 | $58.32 | $58.58 | $58.03 | $58.45 | $52.13 | 7,375,725 |
| 2017-01-17 | $57.62 | $58.25 | $57.41 | $58.00 | $51.72 | 5,734,666 |
| 2017-01-13 | $58.03 | $58.10 | $57.65 | $57.85 | $51.59 | 4,745,840 |
| 2017-01-12 | $58.00 | $58.13 | $57.64 | $58.03 | $51.75 | 4,733,015 |
| 2017-01-11 | $57.80 | $58.12 | $57.59 | $58.10 | $51.81 | 6,027,960 |
| 2017-01-10 | $58.22 | $58.26 | $57.83 | $57.88 | $51.62 | 6,672,024 |
| 2017-01-09 | $57.26 | $58.34 | $57.25 | $58.20 | $51.90 | 12,640,515 |
| 2017-01-06 | $56.63 | $57.27 | $56.08 | $57.13 | $50.95 | 8,587,812 |
| 2017-01-05 | $56.08 | $56.53 | $55.81 | $56.46 | $50.35 | 7,602,321 |
| 2017-01-04 | $55.56 | $56.20 | $55.38 | $55.99 | $49.93 | 7,796,290 |
| 2017-01-03 | $55.91 | $55.95 | $55.04 | $55.35 | $49.36 | 7,809,307 |
| 2016-12-30 | $56.28 | $56.45 | $55.40 | $55.52 | $49.51 | 8,344,508 |
| 2016-12-29 | $56.35 | $56.47 | $56.14 | $56.32 | $50.23 | 3,781,721 |
| 2016-12-28 | $56.80 | $56.90 | $56.25 | $56.35 | $50.25 | 5,548,726 |
| 2016-12-27 | $56.99 | $57.39 | $56.81 | $56.86 | $50.71 | 4,186,157 |
| 2016-12-23 | $57.29 | $57.36 | $56.89 | $57.01 | $50.84 | 4,298,476 |
| 2016-12-22 | $57.31 | $57.40 | $56.72 | $57.11 | $50.93 | 6,777,656 |
| 2016-12-21 | $57.50 | $57.87 | $57.41 | $57.44 | $51.22 | 5,380,537 |
| 2016-12-20 | $57.81 | $58.06 | $57.32 | $57.70 | $51.46 | 4,888,284 |
| 2016-12-19 | $57.44 | $57.98 | $57.44 | $57.65 | $51.41 | 6,433,824 |
| 2016-12-16 | $58.01 | $58.07 | $57.56 | $57.66 | $51.42 | 10,611,461 |
| 2016-12-15 | $57.97 | $58.21 | $57.52 | $57.71 | $51.47 | 11,837,756 |
| 2016-12-14 | $59.03 | $59.25 | $58.60 | $58.75 | $52.39 | 9,022,867 |
| 2016-12-13 | $58.99 | $59.54 | $58.66 | $59.31 | $52.89 | 8,878,080 |
| 2016-12-12 | $58.54 | $58.79 | $58.34 | $58.77 | $52.41 | 7,736,198 |
| 2016-12-09 | $58.92 | $58.95 | $58.43 | $58.75 | $52.39 | 7,091,577 |
| 2016-12-08 | $59.00 | $59.25 | $58.41 | $58.65 | $52.30 | 7,972,498 |
| 2016-12-07 | $57.54 | $58.85 | $57.45 | $58.76 | $52.40 | 9,094,812 |
| 2016-12-06 | $57.66 | $57.70 | $57.14 | $57.44 | $51.22 | 7,035,674 |
| 2016-12-05 | $56.96 | $57.84 | $56.96 | $57.50 | $51.28 | 7,701,167 |
| 2016-12-02 | $56.65 | $57.75 | $56.57 | $57.21 | $51.02 | 16,869,957 |
| 2016-12-01 | $57.34 | $58.52 | $57.20 | $58.51 | $52.18 | 12,381,607 |
| 2016-11-30 | $58.19 | $58.25 | $57.86 | $57.97 | $51.70 | 9,527,959 |
| 2016-11-29 | $57.64 | $58.21 | $57.50 | $58.17 | $51.88 | 10,582,850 |
| 2016-11-28 | $57.00 | $57.86 | $56.76 | $57.59 | $51.36 | 8,750,925 |
| 2016-11-25 | $57.70 | $57.70 | $57.26 | $57.43 | $51.22 | 3,228,848 |
| 2016-11-23 | $56.91 | $57.64 | $56.90 | $57.59 | $51.36 | 8,183,628 |
| 2016-11-22 | $56.32 | $57.15 | $55.88 | $57.12 | $50.94 | 10,268,720 |
| 2016-11-21 | $55.51 | $56.16 | $55.51 | $56.10 | $50.03 | 8,004,000 |
| 2016-11-18 | $55.72 | $56.12 | $55.42 | $55.77 | $49.74 | 8,740,953 |
| 2016-11-17 | $55.22 | $55.90 | $55.06 | $55.85 | $49.81 | 8,744,504 |
| 2016-11-16 | $54.33 | $55.52 | $54.26 | $55.44 | $49.44 | 10,779,155 |
| 2016-11-15 | $54.09 | $54.69 | $53.90 | $54.59 | $48.68 | 9,588,036 |
| 2016-11-14 | $53.93 | $54.47 | $53.50 | $54.22 | $48.13 | 10,489,826 |
| 2016-11-11 | $53.43 | $53.99 | $53.25 | $53.93 | $47.88 | 8,436,435 |
| 2016-11-10 | $54.64 | $54.82 | $53.51 | $53.57 | $47.56 | 13,621,701 |
| 2016-11-09 | $53.20 | $54.82 | $52.80 | $54.58 | $48.45 | 13,727,777 |
| 2016-11-08 | $54.40 | $54.79 | $54.12 | $54.62 | $48.49 | 9,351,994 |
| 2016-11-07 | $53.50 | $54.68 | $53.19 | $54.49 | $48.37 | 14,916,848 |
| 2016-11-04 | $51.43 | $53.74 | $50.84 | $52.75 | $46.83 | 21,956,848 |
| 2016-11-03 | $52.99 | $53.00 | $51.34 | $51.77 | $45.96 | 21,847,292 |
| 2016-11-02 | $52.34 | $53.46 | $52.31 | $52.98 | $47.03 | 10,851,658 |
| 2016-11-01 | $53.14 | $53.21 | $52.09 | $52.50 | $46.61 | 15,425,819 |
| 2016-10-31 | $53.70 | $53.70 | $53.06 | $53.07 | $47.11 | 9,142,509 |
| 2016-10-28 | $53.65 | $53.84 | $53.11 | $53.53 | $47.52 | 6,620,333 |
| 2016-10-27 | $53.60 | $53.83 | $53.13 | $53.59 | $47.57 | 7,899,957 |
| 2016-10-26 | $53.60 | $53.84 | $53.36 | $53.63 | $47.61 | 5,817,798 |
| 2016-10-25 | $54.10 | $54.17 | $53.50 | $53.67 | $47.64 | 6,052,830 |
| 2016-10-24 | $53.90 | $54.46 | $53.89 | $54.18 | $48.10 | 6,919,714 |
| 2016-10-21 | $53.42 | $53.70 | $53.25 | $53.63 | $47.61 | 6,767,204 |
| 2016-10-20 | $53.36 | $53.74 | $52.91 | $53.59 | $47.57 | 9,286,800 |
| 2016-10-19 | $52.91 | $53.74 | $52.90 | $53.15 | $47.18 | 9,095,261 |
| 2016-10-18 | $53.24 | $53.32 | $52.59 | $52.61 | $46.70 | 6,550,399 |
| 2016-10-17 | $52.94 | $53.15 | $52.69 | $52.76 | $46.84 | 5,223,526 |
| 2016-10-14 | $53.12 | $53.37 | $52.96 | $53.08 | $47.12 | 6,430,136 |
| 2016-10-13 | $52.88 | $53.13 | $52.67 | $52.95 | $47.01 | 6,958,128 |
| 2016-10-12 | $53.01 | $53.47 | $52.78 | $53.16 | $47.19 | 6,320,462 |
| 2016-10-11 | $53.13 | $53.40 | $52.74 | $52.92 | $46.98 | 9,720,407 |
| 2016-10-10 | $53.53 | $53.60 | $53.27 | $53.30 | $47.32 | 7,224,335 |
| 2016-10-07 | $53.37 | $53.61 | $53.00 | $53.46 | $47.46 | 7,279,723 |
| 2016-10-06 | $53.30 | $53.48 | $53.03 | $53.14 | $47.17 | 6,130,270 |
| 2016-10-05 | $53.50 | $53.76 | $53.28 | $53.35 | $47.36 | 7,451,916 |
| 2016-10-04 | $54.13 | $54.13 | $53.41 | $53.53 | $47.52 | 6,176,358 |
| 2016-10-03 | $54.10 | $54.15 | $53.67 | $53.84 | $47.80 | 5,479,037 |
| 2016-09-30 | $53.65 | $54.39 | $53.56 | $54.14 | $48.06 | 13,767,754 |
| 2016-09-29 | $53.88 | $54.00 | $52.91 | $53.45 | $47.45 | 11,993,517 |
| 2016-09-28 | $53.88 | $54.08 | $53.53 | $53.98 | $47.92 | 8,593,496 |
| 2016-09-27 | $54.00 | $54.21 | $53.82 | $54.19 | $48.11 | 6,463,747 |
| 2016-09-26 | $54.28 | $54.34 | $53.86 | $54.04 | $47.97 | 7,755,629 |
| 2016-09-23 | $54.00 | $54.56 | $54.00 | $54.43 | $48.32 | 6,945,147 |
| 2016-09-22 | $54.20 | $54.60 | $53.97 | $54.39 | $48.28 | 9,096,709 |
| 2016-09-21 | $53.43 | $54.03 | $53.28 | $53.98 | $47.92 | 9,213,637 |
| 2016-09-20 | $53.40 | $53.44 | $53.05 | $53.30 | $47.32 | 8,731,499 |
| 2016-09-19 | $53.96 | $53.97 | $52.90 | $53.01 | $47.06 | 9,231,628 |
| 2016-09-16 | $53.94 | $54.09 | $53.41 | $53.74 | $47.71 | 10,207,750 |
| 2016-09-15 | $53.96 | $54.13 | $53.54 | $54.11 | $48.03 | 8,080,426 |
| 2016-09-14 | $54.26 | $54.35 | $53.80 | $53.90 | $47.85 | 6,707,850 |
| 2016-09-13 | $54.39 | $54.55 | $53.75 | $53.98 | $47.92 | 10,050,215 |
| 2016-09-12 | $53.92 | $54.79 | $53.92 | $54.71 | $48.57 | 11,002,544 |
| 2016-09-09 | $55.14 | $55.20 | $54.30 | $54.35 | $48.25 | 10,658,120 |
| 2016-09-08 | $56.10 | $56.15 | $55.20 | $55.30 | $49.09 | 12,673,626 |
| 2016-09-07 | $56.19 | $56.60 | $56.12 | $56.32 | $50.00 | 11,428,644 |
| 2016-09-06 | $56.18 | $56.42 | $55.69 | $56.02 | $49.73 | 6,472,907 |
| 2016-09-02 | $56.52 | $56.65 | $55.99 | $56.18 | $49.87 | 7,441,463 |
| 2016-09-01 | $56.30 | $56.56 | $55.83 | $56.31 | $49.99 | 6,230,148 |
| 2016-08-31 | $56.31 | $56.42 | $55.91 | $56.23 | $49.92 | 6,996,894 |
| 2016-08-30 | $56.66 | $56.75 | $56.01 | $56.40 | $50.07 | 6,377,668 |
| 2016-08-29 | $57.22 | $57.48 | $56.61 | $56.80 | $50.42 | 7,026,700 |
| 2016-08-26 | $57.48 | $57.83 | $57.00 | $57.29 | $50.86 | 6,940,511 |
| 2016-08-25 | $57.04 | $57.45 | $56.90 | $57.29 | $50.86 | 6,686,589 |
| 2016-08-24 | $57.00 | $57.98 | $56.95 | $57.09 | $50.68 | 13,200,460 |
| 2016-08-23 | $56.17 | $56.54 | $56.00 | $56.40 | $50.07 | 7,827,873 |
| 2016-08-22 | $54.98 | $55.92 | $54.95 | $55.85 | $49.58 | 8,837,808 |
| 2016-08-19 | $55.46 | $55.56 | $54.85 | $54.94 | $48.77 | 8,981,214 |
| 2016-08-18 | $55.78 | $55.90 | $55.49 | $55.53 | $49.30 | 5,390,990 |
| 2016-08-17 | $55.77 | $55.92 | $55.43 | $55.80 | $49.54 | 7,410,631 |
| 2016-08-16 | $55.25 | $55.57 | $54.92 | $55.37 | $49.15 | 5,751,178 |
| 2016-08-15 | $55.65 | $55.70 | $55.18 | $55.25 | $49.05 | 5,968,728 |
| 2016-08-12 | $55.27 | $55.75 | $55.23 | $55.47 | $49.24 | 5,039,757 |
| 2016-08-11 | $55.75 | $55.96 | $55.46 | $55.47 | $49.24 | 6,191,412 |
| 2016-08-10 | $55.37 | $55.71 | $55.11 | $55.62 | $49.38 | 6,991,077 |
| 2016-08-09 | $55.39 | $55.71 | $55.18 | $55.20 | $49.00 | 7,136,683 |
| 2016-08-08 | $55.97 | $55.99 | $55.17 | $55.36 | $49.14 | 9,129,307 |
| 2016-08-05 | $55.80 | $56.12 | $55.52 | $55.90 | $49.62 | 9,206,197 |
| 2016-08-04 | $56.05 | $56.29 | $55.38 | $55.42 | $49.20 | 11,193,748 |
| 2016-08-03 | $56.46 | $56.59 | $55.72 | $55.94 | $49.66 | 11,484,792 |
| 2016-08-02 | $57.25 | $57.34 | $56.54 | $56.73 | $50.36 | 7,574,622 |
| 2016-08-01 | $58.00 | $58.05 | $57.43 | $57.63 | $50.98 | 7,997,576 |
| 2016-07-29 | $58.18 | $58.43 | $57.92 | $58.05 | $51.35 | 6,914,907 |
| 2016-07-28 | $57.88 | $58.31 | $57.74 | $58.21 | $51.49 | 6,830,059 |
| 2016-07-27 | $58.38 | $58.40 | $57.67 | $57.85 | $51.17 | 6,551,777 |
| 2016-07-26 | $58.58 | $58.84 | $58.20 | $58.31 | $51.58 | 10,106,663 |
| 2016-07-25 | $57.72 | $58.09 | $57.50 | $57.95 | $51.26 | 10,486,019 |
| 2016-07-22 | $57.60 | $58.24 | $57.20 | $57.90 | $51.22 | 23,899,275 |
| 2016-07-21 | $57.62 | $57.67 | $57.04 | $57.60 | $50.95 | 16,151,699 |
| 2016-07-20 | $57.00 | $57.66 | $56.71 | $57.54 | $50.90 | 9,446,396 |
| 2016-07-19 | $56.85 | $57.14 | $56.55 | $56.76 | $50.21 | 8,719,772 |
| 2016-07-18 | $57.59 | $57.59 | $56.85 | $56.92 | $50.35 | 7,614,635 |
| 2016-07-15 | $57.69 | $57.74 | $57.13 | $57.41 | $50.79 | 8,494,000 |
| 2016-07-14 | $57.00 | $57.68 | $56.97 | $57.59 | $50.94 | 11,353,599 |
| 2016-07-13 | $56.80 | $57.26 | $56.35 | $56.48 | $49.96 | 12,183,638 |
| 2016-07-12 | $56.65 | $57.60 | $56.51 | $57.48 | $50.85 | 10,998,486 |
| 2016-07-11 | $56.80 | $56.92 | $56.06 | $56.32 | $49.82 | 10,394,366 |
| 2016-07-08 | $56.92 | $57.00 | $56.36 | $56.51 | $49.99 | 12,655,500 |
| 2016-07-07 | $56.66 | $57.00 | $56.47 | $56.91 | $50.34 | 6,813,347 |
| 2016-07-06 | $56.52 | $57.11 | $56.32 | $56.75 | $50.20 | 8,474,188 |
| 2016-07-05 | $56.81 | $56.96 | $56.55 | $56.77 | $50.22 | 7,274,208 |
| 2016-07-01 | $57.04 | $57.36 | $56.85 | $56.99 | $50.41 | 8,330,308 |
| 2016-06-30 | $56.81 | $57.19 | $56.52 | $57.12 | $50.53 | 10,215,193 |
| 2016-06-29 | $55.42 | $56.95 | $55.36 | $56.74 | $50.19 | 11,103,787 |
| 2016-06-28 | $54.10 | $54.90 | $53.95 | $54.85 | $48.52 | 8,416,950 |
| 2016-06-27 | $54.20 | $54.48 | $53.41 | $53.69 | $47.49 | 11,650,798 |
| 2016-06-24 | $54.05 | $55.57 | $54.01 | $54.68 | $48.37 | 14,654,672 |
| 2016-06-23 | $55.98 | $56.20 | $55.90 | $56.13 | $49.65 | 5,569,431 |
| 2016-06-22 | $55.88 | $55.98 | $55.49 | $55.61 | $49.19 | 7,215,411 |
| 2016-06-21 | $55.52 | $56.02 | $55.46 | $55.81 | $49.37 | 2,064,184 |
| 2016-06-20 | $55.77 | $56.27 | $55.38 | $55.38 | $48.99 | 2,032,866 |
| 2016-06-17 | $55.61 | $55.62 | $55.04 | $55.31 | $48.93 | 9,503,017 |
| 2016-06-16 | $54.90 | $55.59 | $54.41 | $55.53 | $49.12 | 7,968,033 |
| 2016-06-15 | $55.64 | $56.09 | $55.27 | $55.35 | $48.96 | 7,447,317 |
| 2016-06-14 | $55.05 | $55.58 | $55.01 | $55.57 | $49.16 | 8,036,517 |
| 2016-06-13 | $54.79 | $55.60 | $54.76 | $55.04 | $48.69 | 7,928,722 |
| 2016-06-10 | $54.92 | $55.20 | $54.50 | $54.87 | $48.53 | 8,118,651 |
| 2016-06-09 | $55.15 | $55.61 | $55.06 | $55.58 | $49.17 | 5,927,854 |
| 2016-06-08 | $55.50 | $55.50 | $54.90 | $55.22 | $48.85 | 7,623,851 |
| 2016-06-07 | $55.65 | $56.10 | $55.28 | $55.30 | $48.92 | 7,173,072 |
| 2016-06-06 | $54.72 | $55.87 | $54.69 | $55.59 | $49.18 | 9,900,917 |
| 2016-06-03 | $54.71 | $55.08 | $54.40 | $54.61 | $48.31 | 6,649,224 |
| 2016-06-02 | $54.90 | $55.00 | $54.46 | $54.62 | $48.32 | 8,307,488 |
| 2016-06-01 | $54.76 | $55.49 | $54.72 | $54.82 | $48.49 | 8,761,577 |
| 2016-05-31 | $55.50 | $55.50 | $54.70 | $54.89 | $48.56 | 12,043,976 |
| 2016-05-27 | $55.36 | $55.55 | $55.10 | $55.15 | $48.79 | 6,631,120 |
| 2016-05-26 | $55.55 | $55.87 | $54.95 | $55.29 | $48.91 | 9,451,708 |
| 2016-05-25 | $55.20 | $55.46 | $54.95 | $55.15 | $48.79 | 8,126,058 |
| 2016-05-24 | $54.74 | $55.62 | $54.68 | $55.44 | $49.04 | 7,748,697 |
| 2016-05-23 | $54.62 | $54.82 | $54.29 | $54.60 | $48.30 | 7,352,054 |
| 2016-05-20 | $54.88 | $55.37 | $54.58 | $54.62 | $48.32 | 8,430,783 |
| 2016-05-19 | $54.43 | $54.62 | $54.19 | $54.55 | $48.26 | 7,582,848 |
| 2016-05-18 | $54.76 | $55.17 | $54.38 | $54.80 | $48.48 | 7,468,496 |
| 2016-05-17 | $55.38 | $55.64 | $54.51 | $54.88 | $48.55 | 10,530,018 |
| 2016-05-16 | $55.70 | $55.77 | $55.20 | $55.53 | $49.12 | 9,536,192 |
| 2016-05-13 | $56.43 | $56.60 | $55.73 | $55.82 | $49.38 | 5,466,041 |
| 2016-05-12 | $56.57 | $56.79 | $55.82 | $56.30 | $49.80 | 6,870,281 |
| 2016-05-11 | $57.13 | $57.39 | $56.09 | $56.23 | $49.74 | 8,118,920 |
| 2016-05-10 | $56.85 | $57.60 | $56.71 | $57.49 | $50.86 | 7,931,185 |
| 2016-05-09 | $56.32 | $56.93 | $56.23 | $56.64 | $50.10 | 5,976,229 |
| 2016-05-06 | $55.96 | $56.32 | $55.38 | $56.31 | $49.81 | 6,378,690 |
| 2016-05-05 | $56.37 | $56.77 | $56.01 | $56.25 | $49.76 | 6,215,367 |
| 2016-05-04 | $55.98 | $56.65 | $55.80 | $56.39 | $49.88 | 6,508,507 |
| 2016-05-03 | $56.70 | $57.06 | $56.14 | $56.25 | $49.76 | 7,854,260 |
| 2016-05-02 | $56.29 | $57.37 | $56.11 | $57.36 | $50.56 | 8,616,189 |
| 2016-04-29 | $56.02 | $56.43 | $55.29 | $56.23 | $49.57 | 12,133,364 |
| 2016-04-28 | $56.59 | $57.36 | $56.32 | $56.42 | $49.73 | 9,196,560 |
| 2016-04-27 | $57.51 | $57.65 | $56.62 | $56.90 | $50.16 | 12,390,767 |
| 2016-04-26 | $58.05 | $58.67 | $57.56 | $57.72 | $50.88 | 8,839,067 |
| 2016-04-25 | $57.62 | $57.96 | $57.58 | $57.77 | $50.92 | 8,428,038 |
| 2016-04-22 | $59.01 | $59.10 | $57.03 | $57.68 | $50.84 | 29,836,693 |
| 2016-04-21 | $60.90 | $61.10 | $60.48 | $60.64 | $53.45 | 12,799,083 |
| 2016-04-20 | $61.04 | $61.43 | $60.85 | $60.90 | $53.68 | 5,558,770 |
| 2016-04-19 | $61.16 | $61.25 | $60.48 | $60.90 | $53.68 | 7,283,570 |
| 2016-04-18 | $60.69 | $61.07 | $60.36 | $60.89 | $53.67 | 7,228,573 |
| 2016-04-15 | $60.24 | $60.62 | $60.01 | $60.51 | $53.34 | 5,965,310 |
| 2016-04-14 | $60.26 | $60.40 | $59.91 | $60.13 | $53.00 | 5,157,368 |
| 2016-04-13 | $60.32 | $61.08 | $59.75 | $60.21 | $53.07 | 9,898,527 |
| 2016-04-12 | $58.95 | $59.68 | $58.37 | $59.50 | $52.45 | 17,565,750 |
| 2016-04-11 | $61.22 | $61.50 | $60.78 | $60.90 | $53.68 | 6,103,358 |
| 2016-04-08 | $61.50 | $61.64 | $60.70 | $61.04 | $53.81 | 5,064,894 |
| 2016-04-07 | $60.59 | $61.54 | $60.54 | $61.17 | $53.92 | 8,239,174 |
| 2016-04-06 | $60.02 | $60.91 | $59.91 | $60.83 | $53.62 | 5,667,253 |
| 2016-04-05 | $59.88 | $60.23 | $59.44 | $60.04 | $52.92 | 4,994,792 |
| 2016-04-04 | $61.10 | $61.18 | $60.08 | $60.25 | $53.11 | 5,799,864 |
| 2016-04-01 | $59.61 | $61.17 | $59.41 | $61.02 | $53.79 | 9,401,126 |
| 2016-03-31 | $59.77 | $60.21 | $59.68 | $59.70 | $52.62 | 5,622,834 |
| 2016-03-30 | $60.00 | $60.26 | $59.51 | $60.01 | $52.90 | 5,723,499 |
| 2016-03-29 | $58.82 | $59.74 | $58.82 | $59.55 | $52.49 | 6,031,947 |
| 2016-03-28 | $58.56 | $59.47 | $58.40 | $58.96 | $51.97 | 5,791,603 |
| 2016-03-24 | $58.70 | $58.79 | $58.28 | $58.36 | $51.44 | 5,948,307 |
| 2016-03-23 | $59.14 | $59.40 | $58.69 | $58.83 | $51.86 | 5,794,495 |
| 2016-03-22 | $59.00 | $59.55 | $58.57 | $59.38 | $52.34 | 8,246,837 |
| 2016-03-21 | $59.56 | $59.86 | $59.02 | $59.10 | $52.10 | 6,487,185 |
| 2016-03-18 | $59.91 | $60.45 | $59.43 | $59.70 | $52.62 | 14,313,578 |
| 2016-03-17 | $59.47 | $59.98 | $59.37 | $59.55 | $52.49 | 7,734,658 |
| 2016-03-16 | $58.65 | $59.82 | $58.65 | $59.67 | $52.60 | 8,069,427 |
| 2016-03-15 | $58.32 | $59.16 | $58.17 | $59.08 | $52.08 | 7,428,469 |
| 2016-03-14 | $57.58 | $58.78 | $57.50 | $58.65 | $51.70 | 9,053,250 |
| 2016-03-11 | $58.10 | $58.10 | $56.57 | $57.59 | $50.76 | 15,497,560 |
| 2016-03-10 | $57.51 | $57.86 | $56.92 | $57.52 | $50.70 | 7,023,785 |
| 2016-03-09 | $57.78 | $57.97 | $56.79 | $57.07 | $50.31 | 9,734,589 |
| 2016-03-08 | $57.58 | $58.23 | $57.26 | $57.60 | $50.77 | 8,032,442 |
| 2016-03-07 | $58.44 | $58.67 | $57.31 | $58.00 | $51.13 | 9,204,624 |
| 2016-03-04 | $59.14 | $59.19 | $58.23 | $58.70 | $51.74 | 8,344,773 |
| 2016-03-03 | $59.12 | $59.20 | $58.20 | $59.04 | $52.04 | 8,262,455 |
| 2016-03-02 | $59.83 | $60.00 | $58.83 | $59.56 | $52.50 | 8,856,392 |
| 2016-03-01 | $58.77 | $60.20 | $58.50 | $60.04 | $52.92 | 9,183,562 |
| 2016-02-29 | $58.25 | $59.15 | $58.10 | $58.21 | $51.31 | 7,645,081 |
| 2016-02-26 | $59.00 | $59.21 | $57.92 | $58.34 | $51.43 | 7,473,374 |
| 2016-02-25 | $58.46 | $58.75 | $58.00 | $58.75 | $51.79 | 6,262,127 |
| 2016-02-24 | $57.21 | $58.35 | $56.28 | $58.11 | $51.22 | 10,780,882 |
| 2016-02-23 | $58.45 | $58.90 | $58.00 | $58.46 | $51.53 | 7,064,095 |
| 2016-02-22 | $58.63 | $58.95 | $58.17 | $58.87 | $51.89 | 8,390,689 |
| 2016-02-19 | $56.92 | $57.86 | $56.52 | $57.67 | $50.83 | 9,033,620 |
| 2016-02-18 | $57.57 | $57.57 | $56.67 | $56.96 | $50.21 | 8,493,953 |
| 2016-02-17 | $56.70 | $57.66 | $56.16 | $57.63 | $50.80 | 11,955,188 |
| 2016-02-16 | $56.79 | $56.85 | $55.98 | $56.41 | $49.72 | 11,594,766 |
| 2016-02-12 | $55.56 | $56.04 | $55.04 | $55.86 | $49.24 | 8,680,205 |
| 2016-02-11 | $53.89 | $55.39 | $53.55 | $54.92 | $48.41 | 12,106,062 |
| 2016-02-10 | $55.28 | $56.35 | $55.01 | $55.14 | $48.60 | 11,663,942 |
| 2016-02-09 | $53.19 | $55.29 | $53.17 | $54.42 | $47.97 | 11,605,059 |
| 2016-02-08 | $53.09 | $54.47 | $52.63 | $54.14 | $47.72 | 21,457,492 |
| 2016-02-05 | $58.10 | $58.20 | $54.25 | $54.49 | $48.03 | 24,529,008 |
| 2016-02-04 | $59.41 | $59.45 | $57.99 | $58.29 | $51.38 | 13,944,926 |
| 2016-02-03 | $60.88 | $61.13 | $58.50 | $59.53 | $52.47 | 12,254,460 |
| 2016-02-02 | $60.66 | $60.90 | $60.18 | $60.70 | $53.50 | 9,407,352 |
| 2016-02-01 | $60.66 | $61.79 | $60.27 | $61.40 | $53.94 | 9,529,094 |
| 2016-01-29 | $59.78 | $60.88 | $59.64 | $60.77 | $53.39 | 13,224,438 |
| 2016-01-28 | $58.29 | $59.42 | $58.00 | $59.29 | $52.09 | 11,832,368 |
| 2016-01-27 | $58.87 | $58.96 | $57.26 | $57.63 | $50.63 | 12,491,252 |
| 2016-01-26 | $57.92 | $58.87 | $57.80 | $58.61 | $51.49 | 8,898,100 |
| 2016-01-25 | $59.36 | $59.38 | $57.61 | $57.71 | $50.70 | 13,554,262 |
| 2016-01-22 | $57.55 | $59.40 | $57.41 | $59.17 | $51.99 | 32,820,193 |
| 2016-01-21 | $57.84 | $59.38 | $57.67 | $59.03 | $51.86 | 20,888,519 |
| 2016-01-20 | $57.57 | $57.96 | $54.94 | $56.92 | $50.01 | 22,786,359 |
| 2016-01-19 | $58.67 | $59.39 | $58.12 | $58.55 | $51.44 | 12,288,950 |
| 2016-01-15 | $57.07 | $58.39 | $56.75 | $58.00 | $50.96 | 15,246,127 |
| 2016-01-14 | $57.51 | $59.43 | $56.92 | $58.98 | $51.82 | 11,444,106 |
| 2016-01-13 | $59.80 | $60.00 | $57.80 | $57.87 | $50.84 | 11,303,603 |
| 2016-01-12 | $58.39 | $59.53 | $58.18 | $59.46 | $52.24 | 12,375,826 |
| 2016-01-11 | $57.00 | $58.12 | $56.78 | $57.82 | $50.80 | 10,757,313 |
| 2016-01-08 | $57.41 | $57.73 | $56.53 | $56.63 | $49.75 | 10,427,021 |
| 2016-01-07 | $56.88 | $57.91 | $56.16 | $56.69 | $49.81 | 11,140,877 |
| 2016-01-06 | $57.70 | $58.53 | $57.64 | $58.13 | $51.07 | 8,266,322 |
| 2016-01-05 | $58.79 | $58.79 | $57.98 | $58.65 | $51.53 | 9,617,778 |
| 2016-01-04 | $58.77 | $58.83 | $57.60 | $58.26 | $51.19 | 13,521,544 |
| 2015-12-31 | $60.65 | $60.81 | $60.02 | $60.03 | $52.74 | 4,960,875 |
| 2015-12-30 | $61.22 | $61.40 | $60.75 | $60.82 | $53.44 | 3,973,912 |
| 2015-12-29 | $60.46 | $61.32 | $60.35 | $61.13 | $53.71 | 5,477,335 |
| 2015-12-28 | $60.02 | $60.33 | $59.58 | $60.19 | $52.88 | 4,437,236 |
| 2015-12-24 | $60.37 | $60.51 | $60.17 | $60.32 | $53.00 | 2,215,418 |
| 2015-12-23 | $60.26 | $60.37 | $59.96 | $60.34 | $53.01 | 4,510,229 |
| 2015-12-22 | $59.94 | $60.07 | $59.28 | $59.99 | $52.71 | 6,501,424 |
| 2015-12-21 | $58.89 | $59.62 | $58.66 | $59.54 | $52.31 | 7,187,470 |
| 2015-12-18 | $59.20 | $59.50 | $58.27 | $58.62 | $51.50 | 18,099,462 |
| 2015-12-17 | $60.66 | $60.83 | $59.47 | $59.52 | $52.29 | 9,079,430 |
| 2015-12-16 | $60.32 | $60.50 | $59.51 | $60.35 | $53.02 | 9,281,835 |
| 2015-12-15 | $60.55 | $60.68 | $59.97 | $59.98 | $52.70 | 7,842,073 |
| 2015-12-14 | $60.04 | $60.14 | $58.61 | $59.92 | $52.64 | 13,453,719 |
| 2015-12-11 | $60.86 | $61.19 | $59.60 | $59.82 | $52.56 | 11,489,255 |
| 2015-12-10 | $61.13 | $62.14 | $61.01 | $61.87 | $54.36 | 6,623,896 |
| 2015-12-09 | $61.71 | $62.54 | $60.82 | $61.18 | $53.75 | 8,541,573 |
| 2015-12-08 | $61.69 | $62.43 | $61.52 | $62.16 | $54.61 | 6,664,947 |
| 2015-12-07 | $61.75 | $61.95 | $61.44 | $61.89 | $54.38 | 5,967,809 |
| 2015-12-04 | $59.86 | $61.87 | $59.60 | $61.75 | $54.25 | 9,100,588 |
| 2015-12-03 | $61.37 | $61.45 | $59.15 | $59.55 | $52.32 | 12,056,103 |
| 2015-12-02 | $61.63 | $61.71 | $61.12 | $61.22 | $53.79 | 6,587,454 |
| 2015-12-01 | $61.08 | $61.68 | $60.51 | $61.37 | $53.92 | 10,910,838 |
| 2015-11-30 | $62.10 | $62.29 | $61.20 | $61.39 | $53.94 | 9,863,771 |
| 2015-11-27 | $62.19 | $62.38 | $61.93 | $62.18 | $54.63 | 2,447,902 |
| 2015-11-25 | $62.05 | $62.50 | $62.00 | $62.19 | $54.64 | 4,549,913 |
| 2015-11-24 | $62.06 | $62.37 | $61.22 | $61.96 | $54.44 | 7,908,223 |
| 2015-11-23 | $62.14 | $63.19 | $62.10 | $62.64 | $55.03 | 8,493,485 |
| 2015-11-20 | $61.96 | $62.15 | $61.58 | $61.99 | $54.46 | 8,302,476 |
| 2015-11-19 | $61.80 | $61.93 | $61.39 | $61.46 | $54.00 | 5,154,366 |
| 2015-11-18 | $60.66 | $61.87 | $60.33 | $61.80 | $54.30 | 7,215,255 |
| 2015-11-17 | $60.95 | $61.56 | $60.44 | $60.55 | $53.20 | 6,649,191 |
| 2015-11-16 | $59.50 | $60.69 | $59.50 | $60.68 | $53.31 | 8,096,603 |
| 2015-11-13 | $60.89 | $61.35 | $59.61 | $59.74 | $52.49 | 8,821,593 |
| 2015-11-12 | $61.34 | $61.65 | $60.75 | $61.07 | $53.65 | 6,793,779 |
| 2015-11-11 | $62.55 | $62.57 | $61.81 | $61.87 | $54.36 | 4,437,315 |
| 2015-11-10 | $61.54 | $62.32 | $61.21 | $62.18 | $54.63 | 6,689,040 |
| 2015-11-09 | $61.75 | $61.97 | $60.86 | $61.34 | $53.89 | 6,838,326 |
| 2015-11-06 | $62.05 | $62.24 | $61.61 | $61.97 | $54.27 | 6,616,305 |
| 2015-11-05 | $62.17 | $62.46 | $62.01 | $62.28 | $54.54 | 6,144,979 |
| 2015-11-04 | $63.04 | $63.04 | $61.34 | $61.96 | $54.26 | 9,085,091 |
| 2015-11-03 | $62.00 | $62.98 | $61.65 | $62.80 | $55.00 | 8,847,718 |
| 2015-11-02 | $63.01 | $63.10 | $62.12 | $62.24 | $54.50 | 8,547,237 |
| 2015-10-30 | $63.69 | $64.00 | $62.26 | $62.57 | $54.79 | 16,822,302 |
| 2015-10-29 | $63.42 | $63.50 | $61.71 | $62.50 | $54.73 | 14,839,093 |
| 2015-10-28 | $63.11 | $63.52 | $62.42 | $63.51 | $55.62 | 9,627,260 |
| 2015-10-27 | $63.37 | $63.41 | $62.19 | $62.71 | $54.92 | 8,973,243 |
| 2015-10-26 | $62.98 | $63.84 | $62.97 | $63.43 | $55.55 | 9,751,716 |
| 2015-10-23 | $62.11 | $62.80 | $61.62 | $62.61 | $54.83 | 8,205,994 |
| 2015-10-22 | $60.96 | $61.71 | $60.17 | $61.49 | $53.85 | 9,182,031 |
| 2015-10-21 | $61.07 | $61.12 | $60.16 | $60.53 | $53.01 | 6,063,923 |
| 2015-10-20 | $61.22 | $61.36 | $60.56 | $60.88 | $53.31 | 6,089,097 |
| 2015-10-19 | $60.13 | $61.29 | $59.87 | $60.97 | $53.39 | 8,117,213 |
| 2015-10-16 | $59.96 | $60.29 | $59.46 | $59.93 | $52.48 | 12,860,812 |
| 2015-10-15 | $58.95 | $59.83 | $58.08 | $59.69 | $52.27 | 9,745,919 |
| 2015-10-14 | $60.00 | $60.17 | $58.43 | $58.82 | $51.51 | 8,365,604 |
| 2015-10-13 | $60.34 | $60.75 | $60.02 | $60.16 | $52.68 | 6,262,774 |
| 2015-10-12 | $60.35 | $60.89 | $60.04 | $60.54 | $53.02 | 6,430,301 |
| 2015-10-09 | $59.47 | $60.11 | $59.30 | $60.07 | $52.60 | 7,969,884 |
| 2015-10-08 | $58.78 | $59.71 | $58.39 | $59.46 | $52.07 | 6,834,836 |
| 2015-10-07 | $58.62 | $58.83 | $57.90 | $58.78 | $51.47 | 8,138,313 |
| 2015-10-06 | $58.82 | $59.14 | $58.22 | $58.69 | $51.40 | 5,642,949 |
| 2015-10-05 | $58.49 | $59.18 | $58.07 | $59.04 | $51.70 | 8,198,998 |
| 2015-10-02 | $56.99 | $58.09 | $56.54 | $58.08 | $50.86 | 9,036,765 |
| 2015-10-01 | $56.99 | $57.50 | $55.89 | $57.48 | $50.34 | 8,497,124 |
| 2015-09-30 | $56.40 | $56.90 | $55.61 | $56.84 | $49.78 | 9,562,446 |
| 2015-09-29 | $55.85 | $56.30 | $54.81 | $55.72 | $48.80 | 9,392,065 |
| 2015-09-28 | $58.01 | $58.43 | $55.62 | $55.77 | $48.84 | 11,447,003 |
| 2015-09-25 | $58.92 | $58.96 | $57.74 | $57.99 | $50.78 | 10,627,026 |
| 2015-09-24 | $57.38 | $58.54 | $57.17 | $58.37 | $51.12 | 10,027,330 |
| 2015-09-23 | $57.16 | $57.93 | $57.05 | $57.79 | $50.61 | 6,829,205 |
| 2015-09-22 | $56.85 | $57.25 | $56.70 | $57.12 | $50.02 | 8,585,093 |
| 2015-09-21 | $57.20 | $57.84 | $56.96 | $57.54 | $50.39 | 6,220,131 |
| 2015-09-18 | $56.49 | $57.63 | $56.28 | $56.84 | $49.78 | 16,268,035 |
| 2015-09-17 | $57.32 | $58.10 | $57.04 | $57.28 | $50.16 | 7,525,349 |
| 2015-09-16 | $56.83 | $57.35 | $56.21 | $57.26 | $50.14 | 6,593,362 |
| 2015-09-15 | $56.43 | $57.21 | $56.12 | $56.91 | $49.84 | 6,741,341 |
| 2015-09-14 | $56.54 | $56.91 | $56.05 | $56.29 | $49.29 | 5,464,463 |
| 2015-09-11 | $55.19 | $56.54 | $55.03 | $56.53 | $49.50 | 8,363,110 |
| 2015-09-10 | $54.34 | $55.69 | $54.33 | $55.37 | $48.49 | 8,924,778 |
| 2015-09-09 | $55.90 | $56.00 | $54.57 | $54.69 | $47.89 | 8,406,656 |
| 2015-09-08 | $55.31 | $55.45 | $54.53 | $55.21 | $48.35 | 8,051,710 |
| 2015-09-04 | $53.87 | $54.57 | $53.84 | $54.28 | $47.53 | 6,994,267 |
| 2015-09-03 | $55.72 | $55.76 | $54.48 | $54.69 | $47.89 | 7,968,868 |
| 2015-09-02 | $54.47 | $55.29 | $53.75 | $55.26 | $48.39 | 9,891,071 |
| 2015-09-01 | $52.82 | $54.36 | $52.74 | $53.50 | $46.85 | 13,424,932 |
| 2015-08-31 | $55.23 | $55.47 | $54.50 | $54.71 | $47.91 | 7,971,204 |
| 2015-08-28 | $55.84 | $56.31 | $55.20 | $55.63 | $48.72 | 7,584,826 |
Starbucks Corp (SBUX) News Headlines
.jpg)
Starbucks Is Designing Quieter Stores to Make Sure It Gets Your Order Right
None
bloomberg.com April 10, 2024.jpg)
.jpg)
Recent Starbucks Corp (SBUX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Starbucks Corp (SBUX) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |