Charles Schwab Corp (SCHW) Exchange: NYSE
Data as of April 25, 2024
$74.26 ($0.84) 1.14%
Charles Schwab Corp - Daily Information
Click for more stock information on Charles Schwab Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $73.96 |
| Previous Close | $74.26 |
| High | $74.98 |
| Low | $73.22 |
| Adjusted Open | $73.96 |
| Previous Adjusted Close | $74.26 |
| Adjusted High | $74.98 |
| Adjusted Low | $73.22 |
About Charles Schwab Corp (SCHW)
Charles Schwab Corporation is a financial services company founded in 1971. The company's platform was designed to provide affordable and quality brokerage services to individuals and clients. The company is the largest discount broker in the world with over 20 million active accounts and $4.55 trillion in assets under management. The company is headquartered in San Francisco, California and has over 14,000 employees around the world. Over the years, Charles Schwab had grown significantly and stayed at the forefront of investment services and technology. The company had also extended its services to include banking and banking services for more than 10 million clients. In 2021, Charles Schwab remains a leader in the investment services industry, with a team of world-class investment professionals offering services tailored to clients' individual needs.
Invest in Charles Schwab Corp (SCHW)
Historical Stock Data for Charles Schwab Corp (SCHW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $73.96 | $74.98 | $73.22 | $74.26 | $74.26 | 8,798,481 |
| 2024-04-19 | $73.40 | $73.88 | $72.86 | $73.42 | $73.42 | 8,489,366 |
| 2024-04-18 | $72.53 | $73.84 | $71.96 | $72.93 | $72.93 | 8,208,306 |
| 2024-04-17 | $73.50 | $73.88 | $72.32 | $72.50 | $72.50 | 9,852,765 |
| 2024-04-16 | $71.50 | $73.26 | $70.37 | $73.07 | $73.07 | 12,021,566 |
| 2024-04-15 | $70.50 | $73.65 | $70.47 | $71.23 | $71.23 | 14,417,612 |
| 2024-04-12 | $69.71 | $70.87 | $69.47 | $70.03 | $70.03 | 8,614,981 |
| 2024-04-11 | $70.86 | $71.28 | $69.82 | $70.62 | $70.62 | 5,891,810 |
| 2024-04-10 | $71.55 | $72.07 | $70.12 | $71.10 | $71.10 | 7,750,362 |
| 2024-04-09 | $72.54 | $72.80 | $71.49 | $72.28 | $72.28 | 4,731,085 |
| 2024-04-08 | $72.27 | $72.78 | $71.82 | $72.37 | $72.37 | 5,827,152 |
| 2024-04-05 | $71.48 | $72.13 | $71.21 | $71.89 | $71.89 | 4,254,757 |
| 2024-04-04 | $72.23 | $72.97 | $71.08 | $71.35 | $71.35 | 7,829,083 |
| 2024-04-03 | $71.43 | $72.24 | $71.28 | $71.42 | $71.42 | 5,240,835 |
| 2024-04-02 | $72.00 | $72.16 | $70.97 | $71.46 | $71.46 | 5,304,899 |
| 2024-04-01 | $72.29 | $72.63 | $71.85 | $72.37 | $72.37 | 4,060,974 |
| 2024-03-28 | $72.40 | $72.60 | $71.70 | $72.34 | $72.34 | 6,865,003 |
| 2024-03-27 | $71.40 | $72.45 | $71.30 | $72.38 | $72.38 | 7,358,004 |
| 2024-03-26 | $71.39 | $71.53 | $70.91 | $71.00 | $71.00 | 5,659,141 |
| 2024-03-25 | $71.46 | $72.32 | $70.99 | $71.33 | $71.33 | 6,471,599 |
| 2024-03-22 | $72.64 | $72.95 | $71.56 | $71.60 | $71.60 | 7,231,327 |
| 2024-03-21 | $69.99 | $72.00 | $69.94 | $71.85 | $71.85 | 10,466,854 |
| 2024-03-20 | $68.37 | $69.78 | $68.06 | $69.67 | $69.67 | 6,836,101 |
| 2024-03-19 | $67.60 | $68.46 | $67.36 | $68.35 | $68.35 | 7,979,213 |
| 2024-03-18 | $66.72 | $67.57 | $66.67 | $67.40 | $67.40 | 6,567,372 |
| 2024-03-15 | $66.13 | $67.81 | $66.13 | $67.04 | $67.04 | 11,825,852 |
| 2024-03-14 | $66.72 | $67.33 | $66.03 | $66.60 | $66.60 | 11,632,688 |
| 2024-03-13 | $66.71 | $67.61 | $66.67 | $67.13 | $67.13 | 8,151,266 |
| 2024-03-12 | $67.17 | $67.37 | $65.85 | $66.50 | $66.50 | 9,050,951 |
| 2024-03-11 | $67.20 | $67.67 | $66.83 | $66.95 | $66.95 | 8,400,369 |
| 2024-03-08 | $68.41 | $69.03 | $67.15 | $67.17 | $67.17 | 8,469,490 |
| 2024-03-07 | $68.55 | $68.82 | $68.15 | $68.19 | $68.19 | 5,326,207 |
| 2024-03-06 | $68.49 | $68.57 | $67.13 | $68.10 | $68.10 | 6,622,801 |
| 2024-03-05 | $67.27 | $68.47 | $67.21 | $68.10 | $68.10 | 6,170,180 |
| 2024-03-04 | $66.64 | $68.17 | $66.62 | $67.64 | $67.64 | 5,805,146 |
| 2024-03-01 | $66.62 | $66.92 | $65.70 | $66.47 | $66.47 | 7,875,353 |
| 2024-02-29 | $66.02 | $66.84 | $65.87 | $66.78 | $66.78 | 8,522,945 |
| 2024-02-28 | $65.18 | $66.07 | $64.89 | $65.65 | $65.65 | 5,123,809 |
| 2024-02-27 | $64.54 | $65.41 | $64.49 | $65.35 | $65.35 | 5,484,227 |
| 2024-02-26 | $64.44 | $65.16 | $64.28 | $64.40 | $64.40 | 5,377,286 |
| 2024-02-23 | $64.55 | $65.15 | $64.30 | $64.44 | $64.44 | 4,196,879 |
| 2024-02-22 | $64.71 | $65.19 | $64.34 | $64.63 | $64.63 | 6,084,275 |
| 2024-02-21 | $63.37 | $64.18 | $62.90 | $64.13 | $64.13 | 5,188,122 |
| 2024-02-20 | $63.93 | $64.38 | $63.38 | $63.58 | $63.58 | 5,357,472 |
| 2024-02-16 | $64.44 | $64.90 | $63.87 | $64.40 | $64.40 | 6,057,159 |
| 2024-02-15 | $63.26 | $65.25 | $63.20 | $64.63 | $64.63 | 8,268,291 |
| 2024-02-14 | $63.16 | $63.40 | $62.16 | $63.03 | $63.03 | 6,324,862 |
| 2024-02-13 | $63.65 | $63.92 | $61.68 | $62.71 | $62.71 | 8,998,846 |
| 2024-02-12 | $63.31 | $65.12 | $63.31 | $64.50 | $64.50 | 6,692,541 |
| 2024-02-09 | $62.52 | $63.41 | $62.35 | $63.37 | $63.37 | 7,508,517 |
| 2024-02-08 | $62.24 | $62.91 | $61.91 | $62.47 | $62.47 | 5,689,098 |
| 2024-02-07 | $62.07 | $62.78 | $61.68 | $62.43 | $62.18 | 6,990,500 |
| 2024-02-06 | $62.36 | $62.88 | $61.67 | $61.89 | $61.64 | 6,174,606 |
| 2024-02-05 | $62.50 | $62.76 | $61.48 | $62.37 | $62.12 | 6,953,761 |
| 2024-02-02 | $62.00 | $63.32 | $61.54 | $62.94 | $62.94 | 9,803,067 |
| 2024-02-01 | $62.92 | $63.38 | $61.17 | $62.27 | $62.27 | 8,942,588 |
| 2024-01-31 | $63.67 | $64.17 | $62.89 | $62.92 | $62.92 | 8,916,099 |
| 2024-01-30 | $63.58 | $64.48 | $63.37 | $64.38 | $64.38 | 5,641,215 |
| 2024-01-29 | $63.68 | $64.08 | $63.38 | $63.94 | $63.94 | 5,546,779 |
| 2024-01-26 | $63.95 | $64.73 | $63.74 | $64.04 | $64.04 | 5,108,549 |
| 2024-01-25 | $63.94 | $64.05 | $63.14 | $63.71 | $63.71 | 5,904,430 |
| 2024-01-24 | $64.50 | $64.69 | $63.43 | $63.48 | $63.48 | 5,869,600 |
| 2024-01-23 | $64.00 | $64.29 | $63.44 | $63.92 | $63.92 | 5,857,433 |
| 2024-01-22 | $63.85 | $64.54 | $63.29 | $63.63 | $63.63 | 10,041,682 |
| 2024-01-19 | $63.03 | $63.80 | $61.90 | $63.78 | $63.78 | 12,711,192 |
| 2024-01-18 | $63.23 | $63.23 | $61.93 | $62.72 | $62.72 | 11,301,823 |
| 2024-01-17 | $60.93 | $63.87 | $59.67 | $63.45 | $63.45 | 24,688,387 |
| 2024-01-16 | $64.30 | $64.88 | $63.75 | $64.31 | $64.31 | 12,172,131 |
| 2024-01-12 | $65.65 | $66.05 | $64.47 | $65.23 | $65.23 | 8,457,692 |
| 2024-01-11 | $65.49 | $65.67 | $64.82 | $65.26 | $65.26 | 7,263,473 |
| 2024-01-10 | $65.86 | $66.33 | $65.50 | $65.82 | $65.82 | 7,990,068 |
| 2024-01-09 | $67.00 | $67.36 | $66.61 | $66.75 | $66.75 | 7,069,289 |
| 2024-01-08 | $67.00 | $68.16 | $66.52 | $67.80 | $67.80 | 6,534,226 |
| 2024-01-05 | $66.91 | $68.04 | $66.62 | $67.23 | $67.23 | 7,235,760 |
| 2024-01-04 | $66.74 | $67.93 | $66.43 | $66.89 | $66.89 | 6,754,965 |
| 2024-01-03 | $67.05 | $67.62 | $66.30 | $67.05 | $67.05 | 10,661,913 |
| 2024-01-02 | $68.13 | $69.19 | $67.55 | $69.10 | $69.10 | 10,111,241 |
| 2023-12-29 | $69.65 | $69.70 | $68.73 | $68.80 | $68.80 | 5,798,992 |
| 2023-12-28 | $69.32 | $69.84 | $69.26 | $69.55 | $69.55 | 4,352,176 |
| 2023-12-27 | $68.79 | $69.37 | $68.42 | $69.27 | $69.27 | 4,319,443 |
| 2023-12-26 | $68.40 | $69.20 | $68.27 | $68.95 | $68.95 | 3,565,748 |
| 2023-12-22 | $68.25 | $69.13 | $68.03 | $68.58 | $68.58 | 4,456,929 |
| 2023-12-21 | $67.62 | $68.55 | $67.34 | $68.18 | $68.18 | 8,674,296 |
| 2023-12-20 | $69.18 | $71.00 | $67.06 | $67.12 | $67.12 | 11,408,642 |
| 2023-12-19 | $69.26 | $69.85 | $68.87 | $69.74 | $69.74 | 10,665,657 |
| 2023-12-18 | $71.13 | $71.34 | $69.22 | $69.31 | $69.31 | 12,870,833 |
| 2023-12-15 | $70.67 | $71.40 | $70.10 | $70.98 | $70.98 | 21,427,996 |
| 2023-12-14 | $67.71 | $71.17 | $67.71 | $70.94 | $70.94 | 26,968,357 |
| 2023-12-13 | $64.74 | $66.41 | $64.30 | $66.30 | $66.30 | 13,922,542 |
| 2023-12-12 | $64.03 | $64.63 | $63.59 | $64.57 | $64.57 | 8,274,239 |
| 2023-12-11 | $63.95 | $64.37 | $63.64 | $64.02 | $64.02 | 8,281,670 |
| 2023-12-08 | $63.00 | $64.33 | $62.86 | $64.07 | $64.07 | 10,159,699 |
| 2023-12-07 | $62.69 | $63.04 | $62.08 | $62.96 | $62.96 | 9,500,672 |
| 2023-12-06 | $62.89 | $63.62 | $62.09 | $62.16 | $62.16 | 8,541,235 |
| 2023-12-05 | $62.31 | $62.39 | $61.52 | $62.23 | $62.23 | 7,172,559 |
| 2023-12-04 | $62.50 | $63.35 | $62.30 | $62.64 | $62.64 | 11,690,884 |
| 2023-12-01 | $60.87 | $63.17 | $60.36 | $63.16 | $63.16 | 17,131,572 |
| 2023-11-30 | $59.66 | $61.80 | $59.61 | $61.32 | $61.32 | 20,200,286 |
| 2023-11-29 | $56.00 | $59.93 | $56.00 | $59.61 | $59.61 | 15,656,634 |
| 2023-11-28 | $55.97 | $56.60 | $55.59 | $55.81 | $55.81 | 7,865,988 |
| 2023-11-27 | $56.00 | $56.34 | $55.78 | $56.00 | $56.00 | 8,715,157 |
| 2023-11-24 | $56.09 | $56.47 | $55.80 | $56.43 | $56.43 | 2,725,621 |
| 2023-11-22 | $56.32 | $56.48 | $55.42 | $55.93 | $55.93 | 6,830,255 |
| 2023-11-21 | $56.39 | $56.45 | $55.90 | $55.99 | $55.99 | 4,901,169 |
| 2023-11-20 | $56.69 | $56.97 | $56.04 | $56.56 | $56.56 | 8,237,270 |
| 2023-11-17 | $56.41 | $56.80 | $55.85 | $56.78 | $56.78 | 7,367,936 |
| 2023-11-16 | $56.02 | $56.12 | $55.09 | $55.67 | $55.67 | 10,189,371 |
| 2023-11-15 | $55.30 | $56.79 | $55.27 | $56.08 | $56.08 | 10,245,469 |
| 2023-11-14 | $55.60 | $55.94 | $54.24 | $54.79 | $54.79 | 15,361,394 |
| 2023-11-13 | $53.98 | $54.61 | $53.60 | $53.96 | $53.96 | 9,827,159 |
| 2023-11-10 | $54.65 | $54.65 | $53.49 | $54.41 | $54.41 | 6,362,153 |
| 2023-11-09 | $55.00 | $55.15 | $53.96 | $54.16 | $54.16 | 8,490,968 |
| 2023-11-08 | $55.23 | $55.34 | $54.63 | $54.90 | $54.65 | 6,386,779 |
| 2023-11-07 | $55.51 | $55.87 | $54.41 | $55.23 | $54.98 | 10,955,867 |
| 2023-11-06 | $55.97 | $56.20 | $54.58 | $55.62 | $55.62 | 10,580,061 |
| 2023-11-03 | $56.41 | $56.84 | $55.47 | $55.83 | $55.83 | 12,839,226 |
| 2023-11-02 | $53.58 | $55.09 | $53.51 | $54.93 | $54.93 | 14,948,761 |
| 2023-11-01 | $52.06 | $53.52 | $51.86 | $52.82 | $52.82 | 13,862,693 |
| 2023-10-31 | $50.88 | $52.17 | $50.30 | $52.04 | $52.04 | 13,193,513 |
| 2023-10-30 | $50.72 | $51.11 | $49.71 | $50.75 | $50.75 | 8,542,108 |
| 2023-10-27 | $51.04 | $51.39 | $49.90 | $50.12 | $50.12 | 10,574,812 |
| 2023-10-26 | $49.19 | $51.83 | $49.16 | $51.43 | $51.43 | 14,097,553 |
| 2023-10-25 | $49.49 | $49.61 | $48.66 | $49.37 | $49.37 | 8,056,408 |
| 2023-10-24 | $49.73 | $50.17 | $49.28 | $49.83 | $49.83 | 9,022,915 |
| 2023-10-23 | $50.70 | $50.91 | $49.28 | $49.33 | $49.33 | 10,885,594 |
| 2023-10-20 | $51.50 | $51.85 | $50.53 | $50.87 | $50.87 | 9,786,418 |
| 2023-10-19 | $52.10 | $52.50 | $51.58 | $51.90 | $51.90 | 9,981,699 |
| 2023-10-18 | $53.50 | $53.91 | $51.66 | $51.84 | $51.84 | 9,949,099 |
| 2023-10-17 | $53.25 | $54.31 | $52.07 | $53.69 | $53.69 | 15,991,277 |
| 2023-10-16 | $50.61 | $54.60 | $50.33 | $53.72 | $53.72 | 20,509,442 |
| 2023-10-13 | $52.01 | $52.24 | $51.08 | $51.33 | $51.33 | 12,332,515 |
| 2023-10-12 | $52.03 | $52.13 | $50.77 | $51.51 | $51.51 | 9,412,324 |
| 2023-10-11 | $51.87 | $52.49 | $51.12 | $51.91 | $51.91 | 8,068,491 |
| 2023-10-10 | $52.16 | $52.59 | $51.71 | $51.78 | $51.78 | 8,373,761 |
| 2023-10-09 | $50.86 | $51.78 | $50.84 | $51.75 | $51.75 | 8,162,330 |
| 2023-10-06 | $50.54 | $51.85 | $49.66 | $51.52 | $51.52 | 11,471,267 |
| 2023-10-05 | $51.11 | $51.41 | $50.02 | $51.06 | $51.06 | 8,601,704 |
| 2023-10-04 | $51.26 | $51.58 | $50.74 | $51.41 | $51.41 | 10,421,904 |
| 2023-10-03 | $52.93 | $53.01 | $50.75 | $51.30 | $51.30 | 15,459,409 |
| 2023-10-02 | $54.74 | $54.96 | $53.27 | $53.55 | $53.55 | 8,859,268 |
| 2023-09-29 | $55.10 | $55.81 | $54.64 | $54.90 | $54.90 | 8,061,705 |
| 2023-09-28 | $54.52 | $54.78 | $53.91 | $54.55 | $54.55 | 6,154,271 |
| 2023-09-27 | $54.43 | $55.23 | $54.12 | $54.38 | $54.38 | 7,746,685 |
| 2023-09-26 | $54.74 | $54.98 | $53.53 | $54.20 | $54.20 | 8,948,773 |
| 2023-09-25 | $54.96 | $55.53 | $54.56 | $55.35 | $55.35 | 6,994,312 |
| 2023-09-22 | $56.00 | $56.20 | $55.12 | $55.15 | $55.15 | 7,022,755 |
| 2023-09-21 | $56.24 | $56.85 | $55.95 | $56.01 | $56.01 | 8,687,342 |
| 2023-09-20 | $57.91 | $58.39 | $56.63 | $56.67 | $56.67 | 8,877,239 |
| 2023-09-19 | $57.84 | $58.20 | $57.39 | $57.73 | $57.73 | 7,314,305 |
| 2023-09-18 | $57.99 | $58.25 | $56.94 | $57.86 | $57.86 | 8,713,543 |
| 2023-09-15 | $58.00 | $58.62 | $56.82 | $58.22 | $58.22 | 23,653,414 |
| 2023-09-14 | $59.35 | $59.93 | $59.07 | $59.76 | $59.76 | 8,062,335 |
| 2023-09-13 | $60.80 | $60.98 | $57.90 | $58.73 | $58.73 | 13,621,260 |
| 2023-09-12 | $59.91 | $61.15 | $59.81 | $60.52 | $60.52 | 9,448,205 |
| 2023-09-11 | $59.89 | $60.59 | $59.62 | $59.82 | $59.82 | 7,641,813 |
| 2023-09-08 | $57.63 | $59.43 | $57.58 | $59.33 | $59.33 | 9,556,433 |
| 2023-09-07 | $58.25 | $58.60 | $57.62 | $57.82 | $57.82 | 6,260,388 |
| 2023-09-06 | $58.97 | $59.30 | $57.67 | $58.27 | $58.27 | 8,534,787 |
| 2023-09-05 | $60.70 | $60.96 | $59.63 | $59.68 | $59.68 | 6,085,835 |
| 2023-09-01 | $59.57 | $60.86 | $59.50 | $60.50 | $60.50 | 9,392,583 |
| 2023-08-31 | $59.78 | $59.85 | $59.03 | $59.15 | $59.15 | 6,687,685 |
| 2023-08-30 | $59.61 | $60.26 | $59.29 | $59.78 | $59.78 | 10,298,984 |
| 2023-08-29 | $59.12 | $59.90 | $58.50 | $59.45 | $59.45 | 7,583,937 |
| 2023-08-28 | $58.52 | $59.17 | $58.47 | $59.05 | $59.05 | 4,952,719 |
| 2023-08-25 | $58.23 | $58.55 | $57.58 | $58.15 | $58.15 | 7,836,504 |
| 2023-08-24 | $58.00 | $58.69 | $57.39 | $57.84 | $57.84 | 6,727,382 |
| 2023-08-23 | $56.45 | $58.12 | $56.35 | $58.02 | $58.02 | 10,628,412 |
| 2023-08-22 | $59.70 | $59.70 | $56.26 | $56.46 | $56.46 | 17,506,468 |
| 2023-08-21 | $59.54 | $59.69 | $58.67 | $59.40 | $59.40 | 7,448,788 |
| 2023-08-18 | $59.09 | $59.85 | $58.96 | $59.52 | $59.52 | 5,949,355 |
| 2023-08-17 | $60.30 | $60.64 | $59.64 | $59.77 | $59.77 | 8,660,735 |
| 2023-08-16 | $60.51 | $61.04 | $60.37 | $60.45 | $60.45 | 6,262,756 |
| 2023-08-15 | $61.00 | $61.36 | $60.38 | $60.97 | $60.97 | 8,753,427 |
| 2023-08-14 | $63.73 | $63.77 | $61.54 | $61.78 | $61.78 | 12,327,548 |
| 2023-08-11 | $64.24 | $64.88 | $63.94 | $64.08 | $64.08 | 6,558,672 |
| 2023-08-10 | $65.24 | $65.90 | $64.50 | $64.54 | $64.54 | 7,346,990 |
| 2023-08-09 | $65.40 | $65.94 | $64.85 | $65.29 | $65.04 | 6,617,525 |
| 2023-08-08 | $64.78 | $65.69 | $63.86 | $65.52 | $65.52 | 6,325,623 |
| 2023-08-07 | $65.37 | $66.07 | $65.20 | $65.97 | $65.97 | 5,825,119 |
| 2023-08-04 | $65.81 | $65.95 | $64.72 | $64.92 | $64.92 | 7,367,023 |
| 2023-08-03 | $65.06 | $66.26 | $65.00 | $65.87 | $65.87 | 7,428,392 |
| 2023-08-02 | $65.13 | $65.59 | $64.83 | $65.34 | $65.34 | 9,587,630 |
| 2023-08-01 | $65.74 | $65.94 | $65.38 | $65.72 | $65.72 | 5,946,189 |
| 2023-07-31 | $66.12 | $66.21 | $65.23 | $66.10 | $66.10 | 8,653,024 |
| 2023-07-28 | $66.10 | $66.57 | $65.71 | $65.96 | $65.96 | 6,681,313 |
| 2023-07-27 | $66.45 | $67.52 | $65.58 | $65.82 | $65.82 | 9,199,033 |
| 2023-07-26 | $65.68 | $67.07 | $65.65 | $66.62 | $66.62 | 6,704,694 |
| 2023-07-25 | $66.20 | $66.67 | $65.15 | $65.44 | $65.44 | 9,973,193 |
| 2023-07-24 | $66.69 | $67.34 | $66.34 | $66.56 | $66.56 | 7,414,643 |
| 2023-07-21 | $68.19 | $68.26 | $66.46 | $66.48 | $66.48 | 9,887,944 |
| 2023-07-20 | $65.97 | $67.98 | $65.78 | $67.94 | $67.94 | 13,621,633 |
| 2023-07-19 | $67.87 | $68.80 | $66.02 | $66.04 | $66.04 | 22,152,956 |
| 2023-07-18 | $64.65 | $66.95 | $64.00 | $66.01 | $66.01 | 45,988,500 |
| 2023-07-17 | $58.38 | $59.34 | $58.10 | $58.64 | $58.64 | 15,512,645 |
| 2023-07-14 | $60.26 | $60.27 | $58.48 | $58.52 | $58.52 | 12,775,204 |
| 2023-07-13 | $58.74 | $59.98 | $58.70 | $59.93 | $59.93 | 12,488,384 |
| 2023-07-12 | $58.20 | $58.80 | $58.00 | $58.41 | $58.41 | 8,909,938 |
| 2023-07-11 | $58.00 | $58.13 | $57.38 | $57.58 | $57.58 | 8,436,386 |
| 2023-07-10 | $57.75 | $57.99 | $57.09 | $57.83 | $57.83 | 8,258,896 |
| 2023-07-07 | $55.81 | $57.40 | $55.73 | $56.79 | $56.79 | 9,493,648 |
| 2023-07-06 | $56.17 | $56.50 | $55.44 | $55.96 | $55.96 | 8,739,480 |
| 2023-07-05 | $57.38 | $57.56 | $56.57 | $56.69 | $56.69 | 7,985,088 |
| 2023-07-03 | $56.64 | $58.10 | $56.64 | $57.72 | $57.72 | 6,410,597 |
| 2023-06-30 | $57.55 | $57.82 | $56.07 | $56.68 | $56.68 | 18,007,609 |
| 2023-06-29 | $56.82 | $57.35 | $56.49 | $57.14 | $57.14 | 15,151,098 |
| 2023-06-28 | $55.46 | $55.81 | $55.04 | $55.78 | $55.78 | 9,910,623 |
| 2023-06-27 | $53.74 | $55.40 | $53.07 | $55.22 | $55.22 | 12,367,316 |
| 2023-06-26 | $53.31 | $53.64 | $52.97 | $53.41 | $53.41 | 10,131,399 |
| 2023-06-23 | $52.70 | $53.36 | $52.51 | $53.17 | $53.17 | 19,360,537 |
| 2023-06-22 | $53.95 | $53.98 | $52.75 | $53.21 | $53.21 | 9,013,342 |
| 2023-06-21 | $53.80 | $54.12 | $53.41 | $53.97 | $53.97 | 13,934,124 |
| 2023-06-20 | $53.99 | $54.14 | $53.41 | $53.93 | $53.93 | 9,155,499 |
| 2023-06-16 | $55.89 | $55.89 | $54.27 | $54.40 | $54.40 | 19,693,529 |
| 2023-06-15 | $54.13 | $55.60 | $53.95 | $55.51 | $55.51 | 12,833,825 |
| 2023-06-14 | $54.20 | $55.34 | $53.71 | $54.35 | $54.35 | 14,994,418 |
| 2023-06-13 | $54.00 | $55.12 | $53.83 | $54.75 | $54.75 | 10,611,597 |
| 2023-06-12 | $54.95 | $55.04 | $53.11 | $53.97 | $53.97 | 11,272,120 |
| 2023-06-09 | $55.14 | $55.33 | $54.72 | $55.00 | $55.00 | 7,866,240 |
| 2023-06-08 | $55.46 | $55.60 | $53.91 | $55.03 | $55.03 | 11,732,562 |
| 2023-06-07 | $54.98 | $56.12 | $54.34 | $55.63 | $55.63 | 15,622,224 |
| 2023-06-06 | $53.84 | $54.68 | $53.69 | $54.61 | $54.61 | 10,894,772 |
| 2023-06-05 | $54.40 | $54.59 | $53.45 | $54.41 | $54.41 | 8,657,951 |
| 2023-06-02 | $53.15 | $54.67 | $53.15 | $54.37 | $54.37 | 12,279,839 |
| 2023-06-01 | $53.25 | $53.31 | $52.37 | $52.70 | $52.70 | 10,750,336 |
| 2023-05-31 | $53.38 | $53.55 | $52.47 | $52.69 | $52.69 | 17,003,714 |
| 2023-05-30 | $54.00 | $54.35 | $53.19 | $53.84 | $53.84 | 12,245,764 |
| 2023-05-26 | $54.22 | $54.50 | $53.38 | $53.67 | $53.67 | 11,521,416 |
| 2023-05-25 | $51.90 | $54.27 | $51.71 | $54.24 | $54.24 | 18,822,357 |
| 2023-05-24 | $52.27 | $52.65 | $51.94 | $52.08 | $52.08 | 10,073,266 |
| 2023-05-23 | $52.22 | $53.35 | $52.16 | $52.79 | $52.79 | 14,865,321 |
| 2023-05-22 | $52.00 | $52.14 | $51.26 | $51.97 | $51.97 | 9,277,357 |
| 2023-05-19 | $52.13 | $52.22 | $51.12 | $51.67 | $51.67 | 11,963,865 |
| 2023-05-18 | $51.96 | $52.15 | $51.00 | $51.75 | $51.75 | 12,071,423 |
| 2023-05-17 | $50.71 | $52.17 | $50.07 | $51.82 | $51.82 | 19,884,432 |
| 2023-05-16 | $50.67 | $51.20 | $50.08 | $50.09 | $50.09 | 12,220,779 |
| 2023-05-15 | $50.51 | $51.80 | $50.20 | $50.94 | $50.94 | 22,098,030 |
| 2023-05-12 | $48.70 | $49.79 | $48.32 | $48.94 | $48.94 | 19,336,831 |
| 2023-05-11 | $47.15 | $47.78 | $46.55 | $47.73 | $47.73 | 11,764,024 |
| 2023-05-10 | $48.64 | $48.72 | $47.20 | $47.55 | $47.30 | 12,343,404 |
| 2023-05-09 | $47.54 | $48.28 | $47.11 | $47.94 | $47.69 | 11,467,371 |
| 2023-05-08 | $49.98 | $50.26 | $47.50 | $47.63 | $47.38 | 19,204,697 |
| 2023-05-05 | $49.10 | $50.28 | $48.57 | $49.24 | $49.24 | 21,977,414 |
| 2023-05-04 | $47.18 | $47.60 | $45.65 | $47.37 | $47.37 | 26,316,221 |
| 2023-05-03 | $50.38 | $50.59 | $47.75 | $48.03 | $48.03 | 22,505,354 |
| 2023-05-02 | $51.60 | $51.70 | $49.05 | $50.10 | $50.10 | 20,844,409 |
| 2023-05-01 | $52.11 | $53.08 | $51.40 | $51.81 | $51.81 | 11,022,434 |
| 2023-04-28 | $51.16 | $52.43 | $50.80 | $52.24 | $52.24 | 12,797,330 |
| 2023-04-27 | $50.73 | $52.30 | $50.36 | $51.73 | $51.73 | 12,315,873 |
| 2023-04-26 | $50.52 | $51.27 | $50.30 | $50.60 | $50.60 | 11,112,671 |
| 2023-04-25 | $52.63 | $52.84 | $50.86 | $51.03 | $51.03 | 17,042,878 |
| 2023-04-24 | $53.65 | $54.22 | $53.01 | $53.12 | $53.12 | 13,246,071 |
| 2023-04-21 | $54.26 | $54.31 | $53.10 | $53.80 | $53.80 | 17,572,812 |
| 2023-04-20 | $54.56 | $55.88 | $53.75 | $54.00 | $54.00 | 24,735,683 |
| 2023-04-19 | $54.00 | $56.27 | $53.99 | $55.55 | $55.55 | 35,415,557 |
| 2023-04-18 | $52.50 | $54.25 | $52.28 | $54.00 | $54.00 | 36,872,339 |
| 2023-04-17 | $49.50 | $52.82 | $49.00 | $52.77 | $52.77 | 51,875,240 |
| 2023-04-14 | $52.16 | $52.28 | $50.12 | $50.77 | $50.77 | 32,171,900 |
| 2023-04-13 | $51.62 | $51.95 | $51.30 | $51.49 | $51.49 | 16,165,119 |
| 2023-04-12 | $52.07 | $52.78 | $51.27 | $51.92 | $51.92 | 19,174,384 |
| 2023-04-11 | $51.55 | $52.29 | $51.23 | $51.71 | $51.71 | 19,861,927 |
| 2023-04-10 | $49.51 | $52.17 | $49.49 | $51.72 | $51.72 | 31,528,543 |
| 2023-04-06 | $48.80 | $49.74 | $48.57 | $49.35 | $49.35 | 28,155,030 |
| 2023-04-05 | $49.07 | $49.42 | $48.36 | $48.87 | $48.87 | 37,752,986 |
| 2023-04-04 | $51.65 | $51.94 | $49.89 | $50.00 | $50.00 | 29,144,525 |
| 2023-04-03 | $52.78 | $53.59 | $51.54 | $51.57 | $51.57 | 24,883,210 |
| 2023-03-31 | $52.45 | $52.65 | $50.76 | $52.38 | $52.38 | 43,886,081 |
| 2023-03-30 | $53.77 | $54.17 | $51.87 | $52.47 | $52.47 | 45,460,367 |
| 2023-03-29 | $53.97 | $55.24 | $53.09 | $55.21 | $55.21 | 26,360,181 |
| 2023-03-28 | $54.34 | $54.54 | $52.97 | $53.85 | $53.85 | 23,163,194 |
| 2023-03-27 | $54.82 | $55.30 | $54.10 | $54.86 | $54.86 | 27,218,102 |
| 2023-03-24 | $52.09 | $54.11 | $51.11 | $53.26 | $53.26 | 45,444,064 |
| 2023-03-23 | $56.15 | $56.89 | $52.80 | $52.89 | $52.89 | 46,162,496 |
| 2023-03-22 | $59.06 | $59.29 | $56.25 | $56.26 | $56.26 | 35,735,705 |
| 2023-03-21 | $58.50 | $60.00 | $57.32 | $59.47 | $59.47 | 39,433,906 |
| 2023-03-20 | $58.56 | $59.97 | $55.95 | $56.11 | $56.11 | 46,523,718 |
| 2023-03-17 | $56.53 | $57.31 | $53.76 | $56.41 | $56.41 | 64,528,786 |
| 2023-03-16 | $58.41 | $60.00 | $55.84 | $57.88 | $57.88 | 66,533,555 |
| 2023-03-15 | $57.05 | $59.98 | $54.54 | $59.55 | $59.55 | 87,012,343 |
| 2023-03-14 | $59.29 | $61.11 | $55.00 | $56.68 | $56.68 | 111,404,404 |
| 2023-03-13 | $51.76 | $54.90 | $45.00 | $51.91 | $51.91 | 148,476,946 |
| 2023-03-10 | $65.66 | $65.66 | $57.31 | $58.70 | $58.70 | 88,882,944 |
| 2023-03-09 | $72.61 | $73.16 | $64.36 | $66.47 | $66.47 | 40,220,136 |
| 2023-03-08 | $74.90 | $76.47 | $74.81 | $76.20 | $76.20 | 5,371,867 |
| 2023-03-07 | $76.40 | $76.64 | $74.88 | $74.95 | $74.95 | 6,377,870 |
| 2023-03-06 | $76.64 | $77.32 | $75.94 | $76.60 | $76.60 | 6,969,872 |
| 2023-03-03 | $76.37 | $77.81 | $76.00 | $77.41 | $77.41 | 5,845,692 |
| 2023-03-02 | $76.86 | $77.50 | $75.43 | $76.09 | $76.09 | 8,565,018 |
| 2023-03-01 | $77.72 | $78.18 | $76.31 | $77.41 | $77.41 | 7,389,516 |
| 2023-02-28 | $78.16 | $78.80 | $77.34 | $77.92 | $77.92 | 9,474,805 |
| 2023-02-27 | $81.12 | $81.32 | $77.73 | $77.88 | $77.88 | 7,722,110 |
| 2023-02-24 | $78.80 | $80.81 | $78.61 | $80.60 | $80.60 | 6,470,433 |
| 2023-02-23 | $80.33 | $80.55 | $78.68 | $78.97 | $78.97 | 5,260,805 |
| 2023-02-22 | $79.67 | $80.18 | $79.09 | $80.00 | $80.00 | 5,389,090 |
| 2023-02-21 | $79.67 | $80.63 | $79.60 | $79.90 | $79.90 | 5,828,443 |
| 2023-02-17 | $79.97 | $80.95 | $79.87 | $80.32 | $80.32 | 4,764,725 |
| 2023-02-16 | $79.57 | $81.10 | $79.36 | $80.34 | $80.34 | 4,665,147 |
| 2023-02-15 | $80.37 | $81.18 | $80.00 | $80.48 | $80.48 | 4,184,798 |
| 2023-02-14 | $81.00 | $81.56 | $80.37 | $80.77 | $80.77 | 4,482,245 |
| 2023-02-13 | $80.50 | $81.36 | $80.39 | $80.42 | $80.42 | 5,760,000 |
| 2023-02-10 | $79.60 | $80.74 | $79.42 | $80.46 | $80.46 | 4,809,623 |
| 2023-02-09 | $80.38 | $80.85 | $78.92 | $79.58 | $79.58 | 6,270,311 |
| 2023-02-08 | $80.09 | $81.96 | $80.09 | $80.61 | $80.36 | 7,128,706 |
| 2023-02-07 | $79.13 | $81.55 | $79.00 | $81.19 | $80.94 | 5,974,404 |
| 2023-02-06 | $78.95 | $80.66 | $78.90 | $79.86 | $79.61 | 7,816,436 |
| 2023-02-03 | $76.76 | $80.19 | $76.74 | $79.02 | $79.02 | 9,523,320 |
| 2023-02-02 | $78.29 | $78.41 | $75.72 | $76.62 | $76.62 | 13,198,082 |
| 2023-02-01 | $77.09 | $79.11 | $77.09 | $78.25 | $78.25 | 9,718,289 |
| 2023-01-31 | $75.48 | $77.47 | $75.37 | $77.42 | $77.42 | 12,526,899 |
| 2023-01-30 | $74.33 | $76.35 | $73.57 | $75.50 | $75.50 | 14,493,825 |
| 2023-01-27 | $78.41 | $79.09 | $74.12 | $74.69 | $74.69 | 19,831,083 |
| 2023-01-26 | $79.55 | $79.66 | $77.75 | $78.05 | $78.05 | 11,540,374 |
| 2023-01-25 | $78.12 | $79.59 | $78.09 | $79.21 | $79.21 | 7,206,563 |
| 2023-01-24 | $77.18 | $79.76 | $77.18 | $79.25 | $79.25 | 6,555,588 |
| 2023-01-23 | $76.51 | $77.90 | $76.51 | $77.73 | $77.73 | 8,610,522 |
| 2023-01-20 | $76.70 | $78.04 | $76.47 | $77.03 | $77.03 | 11,544,483 |
| 2023-01-19 | $77.97 | $78.40 | $75.47 | $76.32 | $76.32 | 23,537,144 |
| 2023-01-18 | $81.50 | $81.86 | $79.34 | $81.38 | $81.38 | 14,026,477 |
| 2023-01-17 | $82.75 | $84.51 | $81.88 | $83.49 | $83.49 | 9,364,961 |
| 2023-01-13 | $82.76 | $83.18 | $81.54 | $82.98 | $82.98 | 9,309,513 |
| 2023-01-12 | $83.64 | $84.04 | $82.72 | $83.48 | $83.48 | 8,211,616 |
| 2023-01-11 | $85.55 | $85.91 | $83.09 | $83.42 | $83.42 | 10,252,036 |
| 2023-01-10 | $85.43 | $85.92 | $84.97 | $85.62 | $85.62 | 3,986,570 |
| 2023-01-09 | $85.00 | $86.63 | $84.84 | $85.43 | $85.43 | 8,036,917 |
| 2023-01-06 | $84.01 | $84.97 | $83.21 | $84.54 | $84.54 | 6,337,535 |
| 2023-01-05 | $82.90 | $83.60 | $82.20 | $83.11 | $83.11 | 4,562,441 |
| 2023-01-04 | $83.19 | $83.73 | $82.21 | $83.35 | $83.35 | 6,199,164 |
| 2023-01-03 | $83.57 | $83.85 | $81.24 | $81.94 | $81.94 | 7,443,208 |
| 2022-12-30 | $82.22 | $83.38 | $82.00 | $83.26 | $83.26 | 5,058,399 |
| 2022-12-29 | $82.75 | $82.97 | $82.24 | $82.66 | $82.66 | 3,378,509 |
| 2022-12-28 | $82.37 | $82.99 | $81.94 | $82.35 | $82.35 | 3,382,677 |
| 2022-12-27 | $82.11 | $82.77 | $81.71 | $82.22 | $82.22 | 5,346,475 |
| 2022-12-23 | $80.78 | $82.15 | $80.26 | $81.77 | $81.77 | 4,756,458 |
| 2022-12-22 | $81.11 | $81.44 | $79.84 | $80.80 | $80.80 | 5,097,729 |
| 2022-12-21 | $80.56 | $81.70 | $80.52 | $81.25 | $81.25 | 7,123,529 |
| 2022-12-20 | $78.76 | $80.17 | $78.41 | $79.56 | $79.56 | 7,110,681 |
| 2022-12-19 | $78.25 | $79.54 | $78.02 | $78.26 | $78.26 | 6,478,208 |
| 2022-12-16 | $76.67 | $78.56 | $76.55 | $78.19 | $78.19 | 13,857,656 |
| 2022-12-15 | $76.72 | $77.32 | $75.98 | $77.06 | $77.06 | 7,854,529 |
| 2022-12-14 | $77.50 | $79.01 | $77.01 | $77.32 | $77.32 | 8,753,132 |
| 2022-12-13 | $82.03 | $82.29 | $77.30 | $77.75 | $77.75 | 10,448,900 |
| 2022-12-12 | $79.60 | $80.55 | $79.51 | $80.29 | $80.29 | 6,803,887 |
| 2022-12-09 | $79.92 | $80.30 | $79.73 | $79.82 | $79.82 | 5,098,417 |
| 2022-12-08 | $80.82 | $80.85 | $79.84 | $80.25 | $80.25 | 3,899,006 |
| 2022-12-07 | $80.14 | $81.26 | $79.99 | $80.19 | $80.19 | 5,911,269 |
| 2022-12-06 | $80.98 | $81.81 | $80.04 | $80.59 | $80.59 | 4,989,650 |
| 2022-12-05 | $81.72 | $81.99 | $80.39 | $81.24 | $81.24 | 4,943,192 |
| 2022-12-02 | $81.28 | $82.54 | $80.73 | $82.46 | $82.46 | 4,227,039 |
| 2022-12-01 | $82.58 | $82.67 | $80.75 | $81.73 | $81.73 | 6,122,027 |
| 2022-11-30 | $80.04 | $82.66 | $79.57 | $82.54 | $82.54 | 10,237,641 |
| 2022-11-29 | $79.81 | $80.83 | $79.81 | $80.39 | $80.39 | 6,043,316 |
| 2022-11-28 | $80.92 | $81.27 | $79.75 | $79.83 | $79.83 | 5,834,040 |
| 2022-11-25 | $81.64 | $81.78 | $80.88 | $81.61 | $81.61 | 1,683,386 |
| 2022-11-23 | $81.78 | $82.39 | $81.26 | $81.41 | $81.41 | 4,386,397 |
| 2022-11-22 | $80.78 | $82.21 | $80.66 | $81.26 | $81.26 | 6,901,070 |
| 2022-11-21 | $79.93 | $80.30 | $79.47 | $80.00 | $80.00 | 5,858,473 |
| 2022-11-18 | $78.97 | $80.23 | $78.84 | $79.81 | $79.81 | 7,540,922 |
| 2022-11-17 | $76.36 | $78.04 | $76.00 | $77.90 | $77.90 | 6,788,297 |
| 2022-11-16 | $78.02 | $78.36 | $77.38 | $77.41 | $77.41 | 6,278,138 |
| 2022-11-15 | $77.44 | $78.95 | $77.20 | $78.30 | $78.30 | 6,709,592 |
| 2022-11-14 | $77.13 | $77.47 | $75.62 | $76.47 | $76.47 | 12,395,212 |
| 2022-11-11 | $79.94 | $80.19 | $77.51 | $78.36 | $78.36 | 12,172,412 |
| 2022-11-10 | $80.44 | $80.96 | $76.06 | $78.56 | $78.56 | 12,839,569 |
| 2022-11-09 | $79.41 | $79.70 | $78.13 | $78.27 | $78.27 | 4,194,288 |
| 2022-11-08 | $80.00 | $80.36 | $79.00 | $79.63 | $79.41 | 5,142,538 |
| 2022-11-07 | $79.36 | $79.68 | $78.22 | $79.65 | $79.43 | 5,633,726 |
| 2022-11-04 | $79.99 | $80.86 | $78.89 | $79.05 | $79.05 | 8,972,479 |
| 2022-11-03 | $78.22 | $80.04 | $77.59 | $78.95 | $78.95 | 5,370,458 |
| 2022-11-02 | $79.72 | $80.64 | $78.36 | $78.93 | $78.93 | 5,139,137 |
| 2022-11-01 | $80.08 | $81.08 | $79.43 | $79.89 | $79.89 | 5,430,079 |
| 2022-10-31 | $79.89 | $80.48 | $78.97 | $79.67 | $79.67 | 10,450,776 |
| 2022-10-28 | $78.64 | $80.69 | $78.08 | $80.19 | $80.19 | 11,482,033 |
| 2022-10-27 | $73.47 | $77.78 | $73.31 | $77.33 | $77.33 | 16,821,938 |
| 2022-10-26 | $72.60 | $74.31 | $72.60 | $72.95 | $72.95 | 5,789,057 |
| 2022-10-25 | $70.94 | $72.68 | $70.64 | $72.46 | $72.46 | 5,144,791 |
| 2022-10-24 | $70.31 | $71.29 | $69.52 | $70.70 | $70.70 | 5,456,331 |
| 2022-10-21 | $68.26 | $70.35 | $67.77 | $70.32 | $70.32 | 6,621,342 |
| 2022-10-20 | $68.66 | $69.98 | $67.83 | $68.00 | $68.00 | 7,761,729 |
| 2022-10-19 | $68.21 | $69.62 | $68.20 | $68.71 | $68.71 | 5,917,961 |
| 2022-10-18 | $69.64 | $70.94 | $68.27 | $68.61 | $68.61 | 11,732,219 |
| 2022-10-17 | $70.57 | $70.57 | $65.39 | $67.43 | $67.43 | 20,113,316 |
| 2022-10-14 | $74.32 | $75.00 | $68.46 | $68.98 | $68.98 | 13,327,287 |
| 2022-10-13 | $70.32 | $74.58 | $70.09 | $74.07 | $74.07 | 9,492,270 |
| 2022-10-12 | $71.71 | $72.67 | $70.74 | $71.89 | $71.89 | 8,460,042 |
| 2022-10-11 | $72.88 | $73.11 | $71.23 | $71.71 | $71.71 | 9,676,117 |
| 2022-10-10 | $74.84 | $75.31 | $73.25 | $73.56 | $73.56 | 6,192,295 |
| 2022-10-07 | $75.50 | $75.88 | $73.59 | $74.31 | $74.31 | 8,063,016 |
| 2022-10-06 | $75.74 | $77.04 | $75.50 | $75.99 | $75.99 | 6,276,879 |
| 2022-10-05 | $75.46 | $76.79 | $75.30 | $75.93 | $75.93 | 6,384,250 |
| 2022-10-04 | $74.68 | $76.59 | $74.59 | $76.22 | $76.22 | 8,491,729 |
| 2022-10-03 | $72.95 | $73.49 | $72.01 | $73.21 | $73.21 | 8,143,980 |
| 2022-09-30 | $72.44 | $73.64 | $71.34 | $71.87 | $71.87 | 7,633,179 |
| 2022-09-29 | $72.39 | $73.26 | $71.57 | $72.64 | $72.64 | 7,057,533 |
| 2022-09-28 | $71.60 | $73.77 | $71.49 | $73.25 | $73.25 | 8,273,437 |
| 2022-09-27 | $71.77 | $72.66 | $70.65 | $71.63 | $71.63 | 6,557,634 |
| 2022-09-26 | $70.46 | $71.98 | $70.27 | $70.89 | $70.89 | 10,467,429 |
| 2022-09-23 | $71.15 | $71.33 | $69.81 | $70.89 | $70.89 | 7,988,628 |
| 2022-09-22 | $73.58 | $74.17 | $71.60 | $72.06 | $72.06 | 7,990,090 |
| 2022-09-21 | $74.36 | $75.34 | $72.85 | $72.91 | $72.91 | 8,087,424 |
| 2022-09-20 | $73.08 | $74.52 | $72.90 | $73.35 | $73.35 | 7,442,609 |
| 2022-09-19 | $71.27 | $73.88 | $71.12 | $73.71 | $73.71 | 7,608,967 |
| 2022-09-16 | $71.96 | $72.20 | $70.69 | $71.87 | $71.87 | 12,599,146 |
| 2022-09-15 | $71.58 | $73.48 | $71.57 | $72.58 | $72.58 | 4,910,150 |
| 2022-09-14 | $73.14 | $73.40 | $72.04 | $72.75 | $72.75 | 5,269,963 |
| 2022-09-13 | $73.14 | $73.86 | $72.52 | $72.95 | $72.95 | 5,176,201 |
| 2022-09-12 | $74.68 | $75.02 | $73.96 | $74.92 | $74.92 | 4,511,673 |
| 2022-09-09 | $73.80 | $74.86 | $73.68 | $74.54 | $74.54 | 6,471,702 |
| 2022-09-08 | $71.69 | $73.31 | $71.25 | $73.16 | $73.16 | 5,303,964 |
| 2022-09-07 | $69.94 | $72.17 | $69.88 | $71.79 | $71.79 | 5,208,052 |
| 2022-09-06 | $71.03 | $71.34 | $69.42 | $70.47 | $70.47 | 4,884,501 |
| 2022-09-02 | $72.05 | $72.44 | $70.00 | $70.34 | $70.34 | 6,188,324 |
| 2022-09-01 | $71.00 | $71.85 | $69.40 | $71.72 | $71.72 | 5,949,342 |
| 2022-08-31 | $72.84 | $72.84 | $70.94 | $70.95 | $70.95 | 7,519,043 |
| 2022-08-30 | $72.48 | $72.90 | $70.92 | $72.50 | $72.50 | 6,952,075 |
| 2022-08-29 | $71.52 | $72.89 | $71.06 | $71.94 | $71.94 | 5,362,723 |
| 2022-08-26 | $74.45 | $74.61 | $71.83 | $71.89 | $71.89 | 5,369,838 |
| 2022-08-25 | $73.68 | $74.30 | $73.26 | $74.00 | $74.00 | 4,297,581 |
| 2022-08-24 | $72.94 | $73.76 | $72.72 | $73.32 | $73.32 | 3,712,418 |
| 2022-08-23 | $72.27 | $73.13 | $72.20 | $72.79 | $72.79 | 3,902,848 |
| 2022-08-22 | $72.50 | $72.95 | $71.85 | $72.55 | $72.55 | 3,994,932 |
| 2022-08-19 | $75.10 | $75.24 | $73.45 | $73.86 | $73.86 | 5,133,731 |
| 2022-08-18 | $75.35 | $76.17 | $75.01 | $75.75 | $75.75 | 3,790,400 |
| 2022-08-17 | $75.85 | $76.71 | $74.99 | $75.46 | $75.46 | 9,084,277 |
| 2022-08-16 | $75.36 | $77.41 | $75.27 | $77.18 | $77.18 | 11,219,120 |
| 2022-08-15 | $74.18 | $76.55 | $73.93 | $75.86 | $75.86 | 12,471,466 |
| 2022-08-12 | $73.00 | $75.20 | $71.89 | $75.00 | $75.00 | 15,009,817 |
| 2022-08-11 | $70.85 | $72.77 | $70.77 | $72.57 | $72.57 | 16,375,948 |
| 2022-08-10 | $70.00 | $70.30 | $68.94 | $69.94 | $69.73 | 6,992,783 |
| 2022-08-09 | $68.81 | $69.13 | $68.39 | $69.04 | $68.83 | 3,940,166 |
| 2022-08-08 | $69.37 | $69.61 | $68.07 | $68.45 | $68.24 | 4,403,884 |
| 2022-08-05 | $68.30 | $70.31 | $68.17 | $69.31 | $69.10 | 4,870,943 |
| 2022-08-04 | $69.11 | $69.42 | $68.50 | $69.00 | $68.79 | 5,798,853 |
| 2022-08-03 | $68.58 | $69.60 | $68.46 | $68.98 | $68.77 | 6,793,693 |
| 2022-08-02 | $65.71 | $68.00 | $65.59 | $67.55 | $67.35 | 13,210,060 |
| 2022-08-01 | $67.94 | $69.11 | $67.30 | $68.72 | $68.51 | 5,941,414 |
| 2022-07-29 | $67.70 | $70.27 | $67.62 | $69.05 | $68.84 | 9,928,087 |
| 2022-07-28 | $64.11 | $67.73 | $62.82 | $67.70 | $67.50 | 16,393,473 |
| 2022-07-27 | $61.35 | $62.85 | $61.15 | $62.51 | $62.32 | 5,267,459 |
| 2022-07-26 | $63.42 | $63.43 | $60.93 | $61.17 | $60.99 | 5,592,317 |
| 2022-07-25 | $63.50 | $63.93 | $63.01 | $63.66 | $63.47 | 6,720,364 |
| 2022-07-22 | $63.37 | $63.89 | $62.62 | $62.99 | $62.80 | 6,794,119 |
| 2022-07-21 | $63.00 | $63.15 | $61.96 | $63.13 | $62.94 | 6,901,343 |
| 2022-07-20 | $63.18 | $63.55 | $62.40 | $62.83 | $62.64 | 6,765,828 |
| 2022-07-19 | $61.95 | $63.37 | $61.68 | $63.20 | $63.01 | 6,802,744 |
| 2022-07-18 | $63.69 | $63.69 | $60.83 | $61.24 | $61.05 | 9,338,744 |
| 2022-07-15 | $61.35 | $62.53 | $60.94 | $62.18 | $61.99 | 7,219,774 |
| 2022-07-14 | $60.29 | $61.17 | $59.59 | $60.57 | $60.39 | 5,681,220 |
| 2022-07-13 | $61.38 | $62.00 | $60.72 | $61.55 | $61.36 | 4,370,513 |
| 2022-07-12 | $62.44 | $63.86 | $62.05 | $62.25 | $62.06 | 6,283,032 |
| 2022-07-11 | $63.57 | $63.63 | $62.71 | $62.94 | $62.75 | 4,999,248 |
| 2022-07-08 | $64.12 | $64.56 | $63.18 | $64.36 | $64.17 | 4,558,759 |
| 2022-07-07 | $63.92 | $64.47 | $63.65 | $64.24 | $64.05 | 4,713,520 |
| 2022-07-06 | $62.99 | $64.09 | $62.73 | $63.44 | $63.25 | 6,266,044 |
| 2022-07-05 | $62.67 | $63.40 | $61.39 | $63.39 | $63.20 | 4,477,198 |
| 2022-07-01 | $63.19 | $63.97 | $62.44 | $63.92 | $63.73 | 4,653,972 |
| 2022-06-30 | $62.52 | $63.52 | $60.99 | $63.18 | $62.99 | 7,550,101 |
| 2022-06-29 | $64.15 | $64.45 | $63.14 | $63.62 | $63.43 | 5,628,911 |
| 2022-06-28 | $65.14 | $65.62 | $63.97 | $64.17 | $63.98 | 7,358,433 |
| 2022-06-27 | $65.40 | $65.40 | $63.51 | $64.15 | $63.96 | 6,530,943 |
| 2022-06-24 | $62.83 | $64.68 | $62.71 | $64.43 | $64.24 | 16,119,989 |
| 2022-06-23 | $62.59 | $62.82 | $60.79 | $62.03 | $61.84 | 6,216,848 |
| 2022-06-22 | $61.39 | $62.86 | $61.22 | $62.44 | $62.25 | 6,636,550 |
| 2022-06-21 | $62.29 | $63.61 | $62.07 | $62.38 | $62.19 | 10,367,733 |
| 2022-06-17 | $61.48 | $61.62 | $59.92 | $59.99 | $59.81 | 16,943,944 |
| 2022-06-16 | $60.28 | $61.00 | $59.80 | $60.86 | $60.68 | 9,046,019 |
| 2022-06-15 | $61.88 | $62.92 | $61.25 | $61.51 | $61.32 | 11,274,398 |
| 2022-06-14 | $60.94 | $62.03 | $60.11 | $61.11 | $60.93 | 11,800,893 |
| 2022-06-13 | $60.21 | $61.62 | $59.35 | $60.24 | $60.06 | 12,358,973 |
| 2022-06-10 | $63.21 | $63.21 | $61.67 | $62.22 | $62.03 | 8,356,024 |
| 2022-06-09 | $65.65 | $65.96 | $64.21 | $64.25 | $64.06 | 7,698,708 |
| 2022-06-08 | $66.50 | $66.81 | $65.36 | $65.73 | $65.53 | 10,059,072 |
| 2022-06-07 | $67.14 | $67.65 | $66.51 | $67.49 | $67.29 | 14,689,229 |
| 2022-06-06 | $71.09 | $71.43 | $67.88 | $68.06 | $67.85 | 8,687,323 |
| 2022-06-03 | $70.49 | $71.32 | $69.94 | $70.07 | $69.86 | 3,562,020 |
| 2022-06-02 | $70.00 | $71.73 | $69.26 | $71.67 | $71.45 | 5,380,808 |
| 2022-06-01 | $70.59 | $70.95 | $68.88 | $69.57 | $69.36 | 5,065,833 |
| 2022-05-31 | $70.12 | $70.98 | $69.73 | $70.10 | $69.89 | 11,548,991 |
| 2022-05-27 | $69.21 | $70.63 | $68.87 | $70.59 | $70.38 | 7,402,943 |
| 2022-05-26 | $66.92 | $69.44 | $66.85 | $68.82 | $68.61 | 7,846,821 |
| 2022-05-25 | $63.87 | $66.75 | $63.36 | $65.80 | $65.60 | 10,584,864 |
| 2022-05-24 | $64.91 | $64.99 | $62.85 | $63.94 | $63.75 | 5,758,675 |
| 2022-05-23 | $64.13 | $65.32 | $63.56 | $65.27 | $65.07 | 6,723,555 |
| 2022-05-20 | $63.32 | $63.63 | $61.53 | $63.28 | $63.09 | 7,793,711 |
| 2022-05-19 | $62.21 | $63.66 | $61.95 | $62.66 | $62.47 | 9,179,052 |
| 2022-05-18 | $64.42 | $64.46 | $62.84 | $63.27 | $63.08 | 7,867,277 |
| 2022-05-17 | $65.70 | $66.28 | $64.33 | $65.20 | $65.00 | 8,095,240 |
| 2022-05-16 | $64.75 | $65.30 | $63.40 | $64.04 | $63.85 | 6,051,679 |
| 2022-05-13 | $65.77 | $66.18 | $64.91 | $65.61 | $65.41 | 6,799,259 |
| 2022-05-12 | $64.68 | $65.78 | $63.34 | $64.95 | $64.75 | 8,308,073 |
| 2022-05-11 | $65.01 | $67.50 | $64.54 | $65.12 | $64.72 | 10,257,585 |
| 2022-05-10 | $64.75 | $65.77 | $63.49 | $64.58 | $64.19 | 6,661,790 |
| 2022-05-09 | $66.44 | $66.49 | $63.78 | $64.13 | $63.74 | 9,216,476 |
| 2022-05-06 | $69.33 | $69.55 | $66.72 | $67.42 | $67.01 | 8,118,163 |
| 2022-05-05 | $70.40 | $70.55 | $68.34 | $69.85 | $69.43 | 7,036,268 |
| 2022-05-04 | $69.58 | $71.60 | $68.87 | $71.36 | $70.93 | 6,805,438 |
| 2022-05-03 | $68.15 | $70.02 | $67.94 | $69.46 | $69.04 | 9,513,336 |
| 2022-05-02 | $67.62 | $68.72 | $66.46 | $67.89 | $67.48 | 8,411,786 |
| 2022-04-29 | $69.00 | $69.61 | $66.15 | $66.33 | $65.93 | 7,744,632 |
| 2022-04-28 | $69.13 | $69.62 | $67.55 | $69.12 | $68.70 | 6,481,503 |
| 2022-04-27 | $69.00 | $70.34 | $68.54 | $68.58 | $68.16 | 6,988,274 |
| 2022-04-26 | $69.76 | $70.60 | $68.51 | $68.54 | $68.12 | 8,590,623 |
| 2022-04-25 | $69.61 | $70.73 | $68.55 | $70.31 | $69.88 | 9,841,830 |
| 2022-04-22 | $73.30 | $73.52 | $70.25 | $70.32 | $69.89 | 11,945,477 |
| 2022-04-21 | $77.61 | $78.24 | $70.78 | $73.27 | $72.82 | 18,283,350 |
| 2022-04-20 | $77.56 | $78.13 | $76.35 | $76.45 | $75.98 | 8,010,146 |
| 2022-04-19 | $75.04 | $77.68 | $74.99 | $76.90 | $76.43 | 15,361,164 |
| 2022-04-18 | $76.30 | $77.00 | $72.90 | $74.94 | $74.48 | 24,023,479 |
| 2022-04-14 | $84.00 | $85.59 | $82.46 | $82.75 | $82.25 | 11,563,040 |
| 2022-04-13 | $80.08 | $84.05 | $79.69 | $83.83 | $83.32 | 9,598,104 |
| 2022-04-12 | $81.69 | $82.76 | $79.58 | $80.07 | $79.58 | 7,596,875 |
| 2022-04-11 | $81.62 | $83.47 | $81.13 | $81.58 | $81.08 | 5,632,341 |
| 2022-04-08 | $80.70 | $82.28 | $80.13 | $81.69 | $81.19 | 6,617,668 |
| 2022-04-07 | $80.43 | $80.69 | $78.60 | $80.03 | $79.54 | 8,144,135 |
| 2022-04-06 | $81.20 | $82.49 | $80.63 | $80.87 | $80.38 | 7,083,081 |
| 2022-04-05 | $82.28 | $84.40 | $81.66 | $81.86 | $81.36 | 8,222,178 |
| 2022-04-04 | $83.08 | $84.01 | $82.09 | $82.30 | $81.80 | 9,851,618 |
| 2022-04-01 | $85.37 | $85.53 | $82.72 | $83.54 | $83.03 | 10,638,933 |
| 2022-03-31 | $88.45 | $88.80 | $84.19 | $84.31 | $83.80 | 12,792,343 |
| 2022-03-30 | $91.42 | $91.53 | $88.38 | $88.76 | $88.22 | 7,478,276 |
| 2022-03-29 | $93.07 | $93.16 | $91.03 | $91.22 | $90.67 | 6,072,606 |
| 2022-03-28 | $91.45 | $91.85 | $90.65 | $91.80 | $91.24 | 4,193,961 |
| 2022-03-25 | $89.99 | $91.47 | $89.23 | $91.36 | $90.80 | 6,890,530 |
| 2022-03-24 | $90.61 | $91.51 | $89.89 | $90.93 | $90.38 | 6,164,608 |
| 2022-03-23 | $91.23 | $92.03 | $89.75 | $89.75 | $89.20 | 6,159,257 |
| 2022-03-22 | $90.26 | $93.00 | $90.26 | $92.20 | $91.64 | 8,370,286 |
| 2022-03-21 | $90.05 | $90.33 | $88.24 | $89.01 | $88.47 | 5,762,938 |
| 2022-03-18 | $89.99 | $90.77 | $89.43 | $90.00 | $89.45 | 12,807,113 |
| 2022-03-17 | $87.72 | $89.82 | $86.76 | $89.78 | $89.23 | 6,689,556 |
| 2022-03-16 | $84.95 | $88.99 | $84.57 | $88.94 | $88.40 | 10,413,458 |
| 2022-03-15 | $84.11 | $84.38 | $82.30 | $83.17 | $82.66 | 5,805,358 |
| 2022-03-14 | $82.30 | $84.82 | $81.83 | $83.26 | $82.75 | 9,527,055 |
| 2022-03-11 | $81.30 | $81.65 | $80.16 | $80.24 | $79.75 | 6,321,025 |
| 2022-03-10 | $78.13 | $79.83 | $77.71 | $79.65 | $79.17 | 5,030,951 |
| 2022-03-09 | $79.18 | $80.16 | $78.16 | $79.39 | $78.91 | 5,883,873 |
| 2022-03-08 | $77.15 | $77.70 | $74.63 | $75.69 | $75.23 | 7,100,697 |
| 2022-03-07 | $78.39 | $79.28 | $76.23 | $76.36 | $75.90 | 7,950,520 |
| 2022-03-04 | $78.50 | $79.60 | $77.66 | $79.23 | $78.75 | 6,681,359 |
| 2022-03-03 | $82.00 | $82.29 | $80.04 | $80.71 | $80.22 | 6,544,672 |
| 2022-03-02 | $79.00 | $82.54 | $78.82 | $81.81 | $81.31 | 10,446,946 |
| 2022-03-01 | $83.16 | $83.62 | $76.51 | $77.86 | $77.39 | 14,470,726 |
| 2022-02-28 | $83.01 | $85.49 | $82.64 | $84.46 | $83.95 | 9,401,633 |
| 2022-02-25 | $82.42 | $86.47 | $82.38 | $85.75 | $85.23 | 9,128,136 |
| 2022-02-24 | $79.17 | $82.59 | $77.52 | $82.27 | $81.77 | 10,687,544 |
| 2022-02-23 | $85.37 | $86.52 | $82.18 | $82.55 | $82.05 | 7,808,669 |
| 2022-02-22 | $85.27 | $86.30 | $84.12 | $84.57 | $84.06 | 6,974,397 |
| 2022-02-18 | $85.73 | $86.85 | $85.34 | $85.61 | $85.09 | 5,605,858 |
| 2022-02-17 | $88.00 | $88.34 | $85.91 | $86.02 | $85.50 | 7,858,223 |
| 2022-02-16 | $88.56 | $89.84 | $88.24 | $89.33 | $88.79 | 4,936,635 |
| 2022-02-15 | $89.15 | $90.42 | $88.90 | $89.64 | $89.09 | 6,049,649 |
| 2022-02-14 | $89.22 | $89.37 | $86.23 | $87.74 | $87.21 | 9,735,814 |
| 2022-02-11 | $92.23 | $92.64 | $88.51 | $89.11 | $88.57 | 12,520,333 |
| 2022-02-10 | $93.66 | $95.52 | $92.51 | $92.85 | $92.29 | 9,336,373 |
| 2022-02-09 | $95.64 | $96.24 | $94.23 | $94.52 | $93.74 | 5,545,113 |
| 2022-02-08 | $93.77 | $95.28 | $93.69 | $94.96 | $94.18 | 8,092,662 |
| 2022-02-07 | $92.56 | $93.84 | $91.89 | $93.14 | $92.37 | 5,368,316 |
| 2022-02-04 | $88.95 | $93.07 | $88.95 | $91.90 | $91.14 | 8,962,405 |
| 2022-02-03 | $90.34 | $91.60 | $88.75 | $88.89 | $88.16 | 7,044,450 |
| 2022-02-02 | $89.95 | $90.70 | $88.30 | $90.36 | $89.62 | 6,511,675 |
| 2022-02-01 | $88.62 | $90.41 | $87.58 | $90.06 | $89.32 | 9,309,094 |
| 2022-01-31 | $87.87 | $88.27 | $84.92 | $87.70 | $86.98 | 12,540,953 |
| 2022-01-28 | $88.96 | $90.43 | $86.18 | $88.91 | $88.18 | 13,898,139 |
| 2022-01-27 | $91.01 | $92.90 | $89.05 | $89.70 | $88.96 | 10,986,544 |
| 2022-01-26 | $89.99 | $91.28 | $89.00 | $90.01 | $89.27 | 8,703,887 |
| 2022-01-25 | $87.27 | $89.69 | $85.74 | $88.53 | $87.80 | 9,155,132 |
| 2022-01-24 | $86.45 | $89.06 | $85.18 | $88.71 | $87.98 | 13,314,753 |
| 2022-01-21 | $91.07 | $91.07 | $88.33 | $89.20 | $88.47 | 9,773,155 |
| 2022-01-20 | $92.53 | $93.32 | $91.42 | $91.43 | $90.68 | 8,791,075 |
| 2022-01-19 | $93.00 | $93.32 | $90.97 | $91.51 | $90.76 | 8,920,380 |
| 2022-01-18 | $94.91 | $95.01 | $89.64 | $92.16 | $91.40 | 13,846,520 |
| 2022-01-14 | $93.00 | $95.62 | $92.59 | $95.53 | $94.74 | 10,057,078 |
| 2022-01-13 | $93.40 | $94.75 | $92.86 | $93.38 | $92.61 | 9,123,028 |
| 2022-01-12 | $94.35 | $95.05 | $93.37 | $94.82 | $94.04 | 8,669,066 |
| 2022-01-11 | $92.36 | $94.10 | $91.73 | $93.91 | $93.14 | 8,858,693 |
| 2022-01-10 | $91.48 | $92.14 | $88.97 | $91.65 | $90.90 | 6,821,800 |
| 2022-01-07 | $90.55 | $92.32 | $90.10 | $91.74 | $90.99 | 7,344,303 |
| 2022-01-06 | $90.91 | $91.50 | $89.45 | $90.74 | $89.99 | 7,941,273 |
| 2022-01-05 | $90.00 | $90.66 | $89.30 | $89.31 | $88.58 | 9,568,928 |
| 2022-01-04 | $87.03 | $90.85 | $86.81 | $89.96 | $89.22 | 12,870,687 |
| 2022-01-03 | $84.57 | $85.86 | $84.14 | $85.76 | $85.06 | 6,740,846 |
| 2021-12-31 | $84.42 | $84.79 | $83.72 | $84.10 | $83.41 | 3,173,942 |
| 2021-12-30 | $85.16 | $86.19 | $84.39 | $84.48 | $83.79 | 3,079,209 |
| 2021-12-29 | $85.54 | $86.16 | $84.70 | $84.96 | $84.26 | 4,196,865 |
| 2021-12-28 | $85.62 | $86.43 | $85.26 | $85.50 | $84.80 | 2,719,053 |
| 2021-12-27 | $85.35 | $85.82 | $85.02 | $85.82 | $85.11 | 2,815,040 |
| 2021-12-23 | $85.06 | $86.00 | $85.04 | $85.13 | $84.43 | 3,570,377 |
| 2021-12-22 | $82.99 | $84.50 | $82.61 | $84.38 | $83.69 | 3,945,238 |
| 2021-12-21 | $81.72 | $83.26 | $81.72 | $83.19 | $82.51 | 4,353,457 |
| 2021-12-20 | $81.62 | $81.62 | $78.96 | $80.68 | $80.02 | 6,446,464 |
| 2021-12-17 | $83.52 | $84.19 | $81.62 | $82.95 | $82.27 | 13,417,275 |
| 2021-12-16 | $83.50 | $85.75 | $82.99 | $83.89 | $83.20 | 9,824,999 |
| 2021-12-15 | $80.90 | $81.88 | $79.55 | $81.60 | $80.93 | 5,307,287 |
| 2021-12-14 | $79.26 | $81.27 | $79.03 | $80.79 | $80.13 | 6,068,851 |
| 2021-12-13 | $80.48 | $80.68 | $78.78 | $79.38 | $78.73 | 5,057,350 |
| 2021-12-10 | $81.18 | $81.18 | $79.62 | $80.81 | $80.15 | 3,864,939 |
| 2021-12-09 | $80.72 | $81.82 | $80.31 | $80.66 | $80.00 | 3,652,815 |
| 2021-12-08 | $81.29 | $81.89 | $80.51 | $81.20 | $80.53 | 4,138,323 |
| 2021-12-07 | $81.30 | $82.22 | $80.90 | $81.31 | $80.64 | 4,333,055 |
| 2021-12-06 | $79.69 | $80.98 | $78.65 | $80.37 | $79.71 | 4,488,829 |
| 2021-12-03 | $80.50 | $81.00 | $77.66 | $78.47 | $77.83 | 7,343,962 |
| 2021-12-02 | $77.28 | $80.50 | $76.88 | $80.12 | $79.46 | 8,382,031 |
| 2021-12-01 | $79.60 | $80.29 | $76.46 | $76.53 | $75.90 | 6,029,776 |
| 2021-11-30 | $78.79 | $79.10 | $77.22 | $77.39 | $76.75 | 9,711,569 |
| 2021-11-29 | $80.43 | $80.88 | $78.93 | $80.10 | $79.44 | 6,017,570 |
| 2021-11-26 | $79.72 | $79.82 | $77.94 | $79.15 | $78.50 | 5,773,768 |
| 2021-11-24 | $82.39 | $83.46 | $82.39 | $83.14 | $82.46 | 4,725,414 |
| 2021-11-23 | $82.33 | $83.13 | $81.65 | $82.94 | $82.26 | 4,321,794 |
| 2021-11-22 | $81.22 | $83.28 | $81.00 | $81.92 | $81.25 | 5,896,172 |
| 2021-11-19 | $80.76 | $80.99 | $78.85 | $80.17 | $79.51 | 6,394,974 |
| 2021-11-18 | $81.70 | $82.08 | $81.22 | $81.72 | $81.05 | 3,297,671 |
| 2021-11-17 | $81.53 | $81.75 | $80.15 | $81.42 | $80.75 | 5,613,459 |
| 2021-11-16 | $81.74 | $82.17 | $81.05 | $81.81 | $81.14 | 4,383,187 |
| 2021-11-15 | $82.49 | $82.55 | $81.62 | $81.92 | $81.25 | 3,302,415 |
| 2021-11-12 | $81.34 | $82.32 | $80.61 | $82.11 | $81.44 | 4,613,381 |
| 2021-11-11 | $81.21 | $82.08 | $80.57 | $81.40 | $80.73 | 2,794,867 |
| 2021-11-10 | $80.33 | $81.07 | $79.82 | $80.75 | $80.09 | 4,738,971 |
| 2021-11-09 | $80.90 | $81.36 | $79.93 | $80.78 | $79.94 | 3,938,278 |
| 2021-11-08 | $81.72 | $82.66 | $81.38 | $81.68 | $80.83 | 3,420,199 |
| 2021-11-05 | $82.10 | $82.96 | $80.82 | $81.15 | $80.30 | 4,107,598 |
| 2021-11-04 | $82.95 | $83.13 | $80.31 | $81.45 | $80.60 | 5,782,866 |
| 2021-11-03 | $81.71 | $83.85 | $81.51 | $83.33 | $82.46 | 7,051,698 |
| 2021-11-02 | $81.88 | $82.52 | $81.38 | $81.77 | $80.92 | 3,540,944 |
| 2021-11-01 | $82.55 | $82.78 | $81.41 | $81.87 | $81.02 | 3,899,875 |
| 2021-10-29 | $82.00 | $82.71 | $81.74 | $82.03 | $81.17 | 4,421,878 |
| 2021-10-28 | $81.51 | $82.40 | $81.34 | $81.99 | $81.14 | 3,579,590 |
| 2021-10-27 | $82.67 | $83.73 | $81.09 | $81.15 | $80.30 | 6,539,212 |
| 2021-10-26 | $83.49 | $84.49 | $83.02 | $83.06 | $82.19 | 6,362,435 |
| 2021-10-25 | $83.69 | $84.01 | $82.85 | $82.89 | $82.03 | 4,213,551 |
| 2021-10-22 | $82.37 | $83.74 | $82.26 | $83.55 | $82.68 | 5,740,150 |
| 2021-10-21 | $81.50 | $82.57 | $80.74 | $82.24 | $81.38 | 5,937,967 |
| 2021-10-20 | $81.14 | $81.81 | $80.58 | $81.59 | $80.74 | 6,157,223 |
| 2021-10-19 | $80.59 | $81.63 | $80.23 | $81.54 | $80.69 | 5,346,739 |
| 2021-10-18 | $80.75 | $81.24 | $79.71 | $80.55 | $79.71 | 6,323,314 |
| 2021-10-15 | $79.42 | $81.00 | $78.36 | $80.90 | $80.06 | 9,004,395 |
| 2021-10-14 | $77.22 | $78.38 | $76.64 | $78.11 | $77.30 | 4,802,594 |
| 2021-10-13 | $77.53 | $77.72 | $74.92 | $76.27 | $75.47 | 6,066,244 |
| 2021-10-12 | $77.09 | $77.92 | $76.35 | $77.27 | $76.46 | 6,138,170 |
| 2021-10-11 | $77.79 | $78.95 | $76.55 | $76.61 | $75.81 | 4,229,306 |
| 2021-10-08 | $76.33 | $77.86 | $76.19 | $77.34 | $76.53 | 3,485,149 |
| 2021-10-07 | $76.50 | $77.75 | $76.24 | $76.39 | $75.59 | 4,560,903 |
| 2021-10-06 | $75.02 | $76.11 | $73.97 | $75.71 | $74.92 | 5,731,648 |
| 2021-10-05 | $73.66 | $76.56 | $73.66 | $75.90 | $75.11 | 7,570,195 |
| 2021-10-04 | $74.17 | $75.12 | $72.92 | $73.23 | $72.47 | 5,938,698 |
| 2021-10-01 | $72.97 | $74.94 | $72.05 | $74.42 | $73.64 | 4,814,828 |
| 2021-09-30 | $75.97 | $75.97 | $72.77 | $72.84 | $72.08 | 7,077,404 |
| 2021-09-29 | $76.49 | $76.50 | $74.73 | $75.38 | $74.59 | 6,075,725 |
| 2021-09-28 | $77.50 | $77.97 | $75.44 | $76.18 | $75.39 | 8,754,748 |
| 2021-09-27 | $76.00 | $77.68 | $75.94 | $77.38 | $76.57 | 6,584,069 |
| 2021-09-24 | $74.03 | $75.94 | $73.94 | $75.59 | $74.80 | 6,437,441 |
| 2021-09-23 | $71.21 | $74.42 | $71.04 | $74.30 | $73.53 | 5,861,023 |
| 2021-09-22 | $69.46 | $71.11 | $69.08 | $70.40 | $69.67 | 4,956,987 |
| 2021-09-21 | $69.23 | $69.42 | $68.13 | $68.44 | $67.73 | 4,243,054 |
| 2021-09-20 | $68.64 | $68.97 | $67.31 | $68.80 | $68.08 | 5,848,645 |
| 2021-09-17 | $70.28 | $70.93 | $69.82 | $70.43 | $69.70 | 10,256,759 |
| 2021-09-16 | $71.37 | $71.96 | $70.37 | $70.78 | $70.04 | 3,054,727 |
| 2021-09-15 | $69.92 | $71.39 | $69.43 | $71.15 | $70.41 | 4,248,903 |
| 2021-09-14 | $71.78 | $72.19 | $69.13 | $69.73 | $69.00 | 5,572,802 |
| 2021-09-13 | $72.00 | $72.25 | $70.84 | $71.89 | $71.14 | 3,180,201 |
| 2021-09-10 | $72.98 | $72.98 | $71.38 | $71.44 | $70.70 | 4,099,882 |
| 2021-09-09 | $71.59 | $73.77 | $71.30 | $72.33 | $71.58 | 4,549,185 |
| 2021-09-08 | $72.08 | $72.35 | $71.31 | $71.56 | $70.81 | 2,955,000 |
| 2021-09-07 | $71.50 | $72.43 | $71.02 | $72.08 | $71.33 | 4,128,976 |
| 2021-09-03 | $72.95 | $73.55 | $72.05 | $72.09 | $71.34 | 3,349,226 |
| 2021-09-02 | $73.52 | $73.72 | $72.58 | $72.91 | $72.15 | 3,213,800 |
| 2021-09-01 | $72.84 | $73.57 | $71.77 | $73.20 | $72.44 | 4,606,247 |
| 2021-08-31 | $73.23 | $73.60 | $71.96 | $72.85 | $72.09 | 7,450,416 |
| 2021-08-30 | $75.85 | $76.00 | $73.33 | $73.44 | $72.67 | 9,734,790 |
| 2021-08-27 | $73.75 | $75.90 | $73.74 | $75.84 | $75.05 | 4,691,090 |
| 2021-08-26 | $74.97 | $75.20 | $73.63 | $73.65 | $72.88 | 3,237,416 |
| 2021-08-25 | $74.42 | $75.40 | $74.01 | $74.58 | $73.80 | 4,754,861 |
| 2021-08-24 | $72.52 | $74.34 | $72.30 | $74.15 | $73.38 | 5,296,280 |
| 2021-08-23 | $72.30 | $72.74 | $72.05 | $72.30 | $71.55 | 3,989,737 |
| 2021-08-20 | $71.07 | $72.11 | $70.71 | $71.97 | $71.22 | 3,259,275 |
| 2021-08-19 | $70.97 | $71.84 | $70.14 | $71.06 | $70.32 | 3,303,583 |
| 2021-08-18 | $72.25 | $73.46 | $71.92 | $72.00 | $71.25 | 5,828,587 |
| 2021-08-17 | $72.68 | $72.99 | $71.60 | $72.50 | $71.74 | 5,487,165 |
| 2021-08-16 | $73.33 | $73.78 | $72.12 | $73.26 | $72.50 | 3,796,547 |
| 2021-08-13 | $75.30 | $75.42 | $73.45 | $74.01 | $73.24 | 3,549,942 |
| 2021-08-12 | $74.56 | $75.50 | $74.36 | $75.42 | $74.63 | 3,425,863 |
| 2021-08-11 | $74.84 | $75.39 | $74.08 | $74.81 | $73.85 | 6,280,657 |
| 2021-08-10 | $73.35 | $74.99 | $72.92 | $74.53 | $73.58 | 5,784,830 |
| 2021-08-09 | $71.64 | $74.10 | $71.40 | $73.42 | $72.48 | 6,079,900 |
| 2021-08-06 | $70.14 | $72.45 | $70.06 | $71.93 | $71.01 | 9,361,695 |
| 2021-08-05 | $68.06 | $69.70 | $68.01 | $69.30 | $68.41 | 4,814,406 |
| 2021-08-04 | $66.84 | $68.31 | $66.50 | $67.67 | $66.81 | 4,619,264 |
| 2021-08-03 | $68.17 | $68.24 | $66.16 | $67.41 | $66.55 | 4,858,226 |
| 2021-08-02 | $68.20 | $69.71 | $67.62 | $67.74 | $66.87 | 4,941,443 |
| 2021-07-30 | $68.24 | $69.12 | $67.76 | $67.95 | $67.08 | 4,084,177 |
| 2021-07-29 | $68.40 | $69.28 | $67.75 | $68.57 | $67.69 | 4,456,750 |
| 2021-07-28 | $67.65 | $68.34 | $67.13 | $67.85 | $66.98 | 5,205,978 |
| 2021-07-27 | $67.55 | $67.82 | $66.60 | $67.37 | $66.51 | 3,879,363 |
| 2021-07-26 | $67.94 | $68.63 | $67.65 | $68.04 | $67.17 | 5,838,313 |
| 2021-07-23 | $67.52 | $68.41 | $67.25 | $67.91 | $67.04 | 6,059,873 |
| 2021-07-22 | $69.31 | $69.67 | $67.14 | $67.25 | $66.39 | 8,206,607 |
| 2021-07-21 | $68.66 | $70.01 | $68.42 | $69.56 | $68.67 | 5,767,092 |
| 2021-07-20 | $66.60 | $68.26 | $65.73 | $67.94 | $67.07 | 5,857,995 |
| 2021-07-19 | $67.36 | $68.12 | $66.20 | $66.68 | $65.83 | 8,937,250 |
| 2021-07-16 | $70.53 | $70.65 | $68.30 | $68.89 | $68.01 | 10,465,622 |
| 2021-07-15 | $69.74 | $71.56 | $69.36 | $70.55 | $69.65 | 5,719,799 |
| 2021-07-14 | $71.35 | $72.11 | $69.96 | $70.20 | $69.30 | 7,577,237 |
| 2021-07-13 | $71.58 | $72.10 | $70.96 | $71.82 | $70.90 | 7,489,158 |
| 2021-07-12 | $69.93 | $72.01 | $69.74 | $71.71 | $70.79 | 6,192,589 |
| 2021-07-09 | $69.41 | $70.59 | $68.52 | $70.55 | $69.65 | 10,327,445 |
| 2021-07-08 | $67.33 | $68.88 | $67.33 | $67.94 | $67.07 | 10,897,017 |
| 2021-07-07 | $70.46 | $70.64 | $68.87 | $70.07 | $69.17 | 9,833,674 |
| 2021-07-06 | $72.61 | $72.61 | $70.67 | $70.77 | $69.87 | 7,684,029 |
| 2021-07-02 | $73.13 | $73.33 | $71.61 | $72.80 | $71.87 | 6,108,825 |
| 2021-07-01 | $73.46 | $73.64 | $72.94 | $73.57 | $72.63 | 4,413,441 |
| 2021-06-30 | $72.86 | $73.10 | $72.29 | $72.81 | $71.88 | 6,429,743 |
| 2021-06-29 | $74.06 | $74.60 | $73.16 | $73.22 | $72.28 | 5,316,109 |
| 2021-06-28 | $73.60 | $73.80 | $72.58 | $73.28 | $72.34 | 5,006,403 |
| 2021-06-25 | $73.54 | $74.27 | $73.16 | $73.78 | $72.84 | 12,715,274 |
| 2021-06-24 | $73.07 | $73.64 | $72.16 | $73.39 | $72.45 | 5,895,502 |
| 2021-06-23 | $72.75 | $73.27 | $72.47 | $72.89 | $71.96 | 7,116,667 |
| 2021-06-22 | $72.65 | $72.75 | $71.52 | $72.50 | $71.57 | 6,856,911 |
| 2021-06-21 | $70.64 | $72.96 | $70.19 | $72.74 | $71.81 | 9,488,239 |
| 2021-06-18 | $71.08 | $71.80 | $69.28 | $69.83 | $68.94 | 17,257,901 |
| 2021-06-17 | $74.14 | $74.33 | $70.86 | $72.14 | $71.22 | 8,699,965 |
| 2021-06-16 | $72.07 | $74.54 | $71.13 | $73.75 | $72.81 | 8,815,515 |
| 2021-06-15 | $72.50 | $73.31 | $72.03 | $72.54 | $71.61 | 7,934,543 |
| 2021-06-14 | $73.48 | $73.73 | $71.16 | $72.01 | $71.09 | 7,764,139 |
| 2021-06-11 | $72.89 | $73.98 | $72.85 | $73.92 | $72.98 | 6,912,707 |
| 2021-06-10 | $73.70 | $74.22 | $72.45 | $72.62 | $71.69 | 8,741,342 |
| 2021-06-09 | $74.84 | $74.90 | $72.25 | $72.85 | $71.92 | 9,634,573 |
| 2021-06-08 | $74.15 | $75.17 | $73.57 | $75.12 | $74.16 | 7,317,083 |
| 2021-06-07 | $75.94 | $75.95 | $74.35 | $74.73 | $73.77 | 5,661,986 |
| 2021-06-04 | $75.91 | $76.37 | $74.51 | $75.72 | $74.75 | 5,587,531 |
| 2021-06-03 | $74.55 | $76.34 | $74.45 | $76.01 | $75.04 | 7,623,768 |
| 2021-06-02 | $74.84 | $75.29 | $74.29 | $74.93 | $73.97 | 6,881,888 |
| 2021-06-01 | $74.94 | $75.49 | $74.16 | $74.64 | $73.69 | 6,175,769 |
| 2021-05-28 | $73.94 | $74.31 | $73.19 | $73.85 | $72.91 | 6,205,797 |
| 2021-05-27 | $72.27 | $74.14 | $71.84 | $73.85 | $72.91 | 14,693,988 |
| 2021-05-26 | $72.29 | $72.29 | $70.70 | $71.53 | $70.62 | 7,370,405 |
| 2021-05-25 | $72.95 | $73.50 | $71.53 | $71.63 | $70.71 | 5,920,262 |
| 2021-05-24 | $72.33 | $73.04 | $72.01 | $72.61 | $71.68 | 4,538,327 |
| 2021-05-21 | $71.19 | $72.55 | $71.01 | $72.17 | $71.25 | 5,414,960 |
| 2021-05-20 | $71.50 | $71.63 | $70.38 | $70.74 | $69.84 | 4,606,584 |
| 2021-05-19 | $69.78 | $71.35 | $69.20 | $71.21 | $70.30 | 6,552,355 |
| 2021-05-18 | $73.37 | $73.59 | $70.86 | $70.90 | $69.99 | 5,829,575 |
| 2021-05-17 | $73.00 | $73.24 | $72.02 | $73.00 | $72.07 | 5,207,488 |
| 2021-05-14 | $70.66 | $73.37 | $70.62 | $73.25 | $72.31 | 8,843,475 |
| 2021-05-13 | $68.82 | $71.01 | $68.75 | $70.43 | $69.53 | 6,317,393 |
| 2021-05-12 | $71.02 | $71.47 | $68.66 | $69.12 | $68.06 | 8,500,535 |
| 2021-05-11 | $70.17 | $71.96 | $69.91 | $70.63 | $69.55 | 5,380,126 |
| 2021-05-10 | $72.16 | $72.54 | $71.08 | $71.10 | $70.01 | 5,721,158 |
| 2021-05-07 | $70.45 | $71.88 | $70.00 | $71.75 | $70.65 | 6,233,083 |
| 2021-05-06 | $71.28 | $71.65 | $70.08 | $71.52 | $70.43 | 4,802,922 |
| 2021-05-05 | $70.80 | $71.66 | $70.80 | $70.98 | $69.89 | 5,424,001 |
| 2021-05-04 | $70.39 | $71.63 | $68.67 | $70.09 | $69.02 | 11,044,075 |
| 2021-05-03 | $70.83 | $71.05 | $69.74 | $70.94 | $69.85 | 5,394,295 |
| 2021-04-30 | $71.43 | $71.74 | $70.21 | $70.40 | $69.32 | 8,105,243 |
| 2021-04-29 | $70.26 | $72.16 | $70.05 | $71.71 | $70.61 | 9,816,613 |
| 2021-04-28 | $69.61 | $70.03 | $69.21 | $69.86 | $68.79 | 6,338,912 |
| 2021-04-27 | $68.57 | $69.76 | $67.87 | $69.64 | $68.57 | 8,745,525 |
| 2021-04-26 | $67.53 | $68.85 | $67.35 | $67.77 | $66.73 | 7,387,071 |
| 2021-04-23 | $65.20 | $67.18 | $64.88 | $67.14 | $66.11 | 7,270,540 |
| 2021-04-22 | $65.25 | $66.07 | $64.34 | $64.80 | $63.81 | 8,590,798 |
| 2021-04-21 | $63.86 | $65.46 | $63.46 | $65.40 | $64.40 | 6,442,991 |
| 2021-04-20 | $65.37 | $65.73 | $63.61 | $63.69 | $62.72 | 7,532,757 |
| 2021-04-19 | $65.03 | $66.62 | $64.92 | $65.88 | $64.87 | 8,750,936 |
| 2021-04-16 | $65.74 | $65.83 | $64.34 | $64.74 | $63.75 | 10,289,601 |
| 2021-04-15 | $66.85 | $67.49 | $64.59 | $65.50 | $64.50 | 10,163,608 |
| 2021-04-14 | $66.99 | $68.42 | $66.70 | $67.44 | $66.41 | 6,702,218 |
| 2021-04-13 | $67.67 | $67.67 | $66.20 | $66.60 | $65.58 | 4,886,618 |
| 2021-04-12 | $67.32 | $67.92 | $67.32 | $67.71 | $66.67 | 5,620,637 |
| 2021-04-09 | $68.32 | $68.83 | $67.19 | $67.57 | $66.54 | 6,311,051 |
| 2021-04-08 | $66.54 | $66.94 | $66.08 | $66.84 | $65.82 | 6,361,153 |
| 2021-04-07 | $67.16 | $67.60 | $66.40 | $67.05 | $66.02 | 7,281,456 |
| 2021-04-06 | $67.88 | $68.63 | $67.11 | $67.30 | $66.27 | 7,360,399 |
| 2021-04-05 | $68.21 | $68.89 | $67.77 | $68.15 | $67.11 | 8,211,814 |
| 2021-04-01 | $65.14 | $66.49 | $65.04 | $66.44 | $65.42 | 5,796,977 |
| 2021-03-31 | $65.08 | $65.65 | $64.34 | $65.18 | $64.18 | 7,536,130 |
| 2021-03-30 | $64.28 | $65.07 | $63.98 | $64.76 | $63.77 | 6,300,170 |
| 2021-03-29 | $64.66 | $65.43 | $63.60 | $64.11 | $63.13 | 8,113,689 |
| 2021-03-26 | $65.91 | $66.07 | $64.94 | $65.71 | $64.70 | 6,082,163 |
| 2021-03-25 | $63.86 | $65.46 | $63.07 | $65.13 | $64.13 | 6,220,587 |
| 2021-03-24 | $64.08 | $65.77 | $64.02 | $64.12 | $63.14 | 5,796,717 |
| 2021-03-23 | $64.38 | $64.93 | $63.28 | $63.36 | $62.39 | 6,259,631 |
| 2021-03-22 | $65.34 | $65.73 | $64.73 | $64.77 | $63.78 | 5,138,851 |
| 2021-03-19 | $65.38 | $66.59 | $64.80 | $66.05 | $65.04 | 10,670,281 |
| 2021-03-18 | $66.91 | $67.90 | $65.99 | $66.07 | $65.06 | 7,417,383 |
| 2021-03-17 | $66.67 | $66.67 | $65.14 | $65.70 | $64.69 | 6,881,500 |
| 2021-03-16 | $66.10 | $66.10 | $65.02 | $65.47 | $64.47 | 5,632,388 |
| 2021-03-15 | $67.39 | $67.65 | $65.46 | $66.34 | $65.33 | 6,856,439 |
| 2021-03-12 | $67.00 | $68.21 | $66.76 | $67.65 | $66.62 | 5,643,295 |
| 2021-03-11 | $64.80 | $66.86 | $64.55 | $66.41 | $65.39 | 9,233,694 |
| 2021-03-10 | $64.16 | $65.07 | $63.87 | $65.03 | $64.04 | 8,930,603 |
| 2021-03-09 | $64.03 | $65.04 | $62.33 | $63.75 | $62.77 | 9,761,810 |
| 2021-03-08 | $65.32 | $65.63 | $64.34 | $64.46 | $63.47 | 8,663,244 |
| 2021-03-05 | $66.10 | $66.61 | $63.04 | $65.02 | $64.03 | 10,203,951 |
| 2021-03-04 | $64.82 | $65.17 | $63.03 | $64.77 | $63.78 | 11,204,326 |
| 2021-03-03 | $64.26 | $66.23 | $63.91 | $64.96 | $63.97 | 8,831,092 |
| 2021-03-02 | $63.71 | $64.78 | $63.43 | $63.80 | $62.82 | 6,079,650 |
| 2021-03-01 | $62.59 | $64.93 | $62.57 | $64.10 | $63.12 | 5,863,697 |
| 2021-02-26 | $62.91 | $63.28 | $61.25 | $61.72 | $60.78 | 9,319,019 |
| 2021-02-25 | $64.35 | $65.24 | $62.97 | $63.10 | $62.13 | 10,581,197 |
| 2021-02-24 | $63.00 | $65.43 | $62.49 | $64.44 | $63.45 | 11,535,329 |
| 2021-02-23 | $63.45 | $63.45 | $61.44 | $62.67 | $61.71 | 8,613,271 |
| 2021-02-22 | $62.65 | $63.09 | $62.08 | $62.95 | $61.99 | 7,801,036 |
| 2021-02-19 | $62.44 | $63.45 | $61.14 | $61.91 | $60.96 | 8,421,356 |
| 2021-02-18 | $60.99 | $62.23 | $60.64 | $61.93 | $60.98 | 6,157,666 |
| 2021-02-17 | $60.61 | $61.39 | $60.36 | $61.30 | $60.36 | 8,769,898 |
| 2021-02-16 | $58.93 | $61.35 | $58.64 | $60.95 | $60.02 | 11,008,933 |
| 2021-02-12 | $55.93 | $58.26 | $55.81 | $58.19 | $57.30 | 8,138,119 |
| 2021-02-11 | $55.65 | $56.37 | $55.41 | $55.93 | $55.07 | 6,040,402 |
| 2021-02-10 | $56.60 | $56.89 | $55.37 | $55.70 | $54.67 | 7,340,756 |
| 2021-02-09 | $55.48 | $56.53 | $54.98 | $56.27 | $55.23 | 5,540,054 |
| 2021-02-08 | $55.98 | $56.11 | $55.22 | $55.85 | $54.82 | 5,377,144 |
| 2021-02-05 | $55.69 | $56.39 | $55.29 | $55.74 | $54.71 | 7,994,697 |
| 2021-02-04 | $53.87 | $55.20 | $53.63 | $55.20 | $54.18 | 7,891,037 |
| 2021-02-03 | $54.68 | $55.32 | $52.96 | $53.46 | $52.47 | 10,230,566 |
| 2021-02-02 | $54.13 | $55.34 | $54.11 | $54.54 | $53.53 | 8,518,148 |
| 2021-02-01 | $52.13 | $53.72 | $51.97 | $53.37 | $52.38 | 8,601,101 |
| 2021-01-29 | $53.26 | $53.29 | $50.77 | $51.54 | $50.59 | 17,772,190 |
| 2021-01-28 | $53.65 | $55.42 | $53.57 | $53.74 | $52.75 | 11,278,569 |
| 2021-01-27 | $55.41 | $55.41 | $53.16 | $53.29 | $52.31 | 10,579,816 |
| 2021-01-26 | $57.49 | $57.69 | $56.12 | $56.21 | $55.17 | 6,786,858 |
| 2021-01-25 | $57.27 | $58.18 | $56.60 | $57.08 | $56.03 | 7,888,874 |
| 2021-01-22 | $58.16 | $58.92 | $57.93 | $58.40 | $57.32 | 5,472,359 |
| 2021-01-21 | $58.86 | $58.97 | $58.34 | $58.70 | $57.62 | 6,367,143 |
| 2021-01-20 | $59.35 | $59.45 | $58.11 | $58.61 | $57.53 | 9,798,238 |
| 2021-01-19 | $59.24 | $59.59 | $57.83 | $59.23 | $58.14 | 8,277,199 |
| 2021-01-15 | $58.56 | $59.17 | $57.96 | $58.75 | $57.67 | 9,952,427 |
| 2021-01-14 | $59.61 | $59.79 | $59.13 | $59.33 | $58.23 | 9,165,765 |
| 2021-01-13 | $60.58 | $61.37 | $59.19 | $59.51 | $58.41 | 17,171,716 |
| 2021-01-12 | $60.80 | $62.04 | $60.44 | $61.20 | $60.07 | 12,177,592 |
| 2021-01-11 | $58.85 | $60.35 | $58.13 | $60.25 | $59.14 | 8,767,889 |
| 2021-01-08 | $58.84 | $59.58 | $58.23 | $58.98 | $57.89 | 9,165,419 |
| 2021-01-07 | $57.89 | $59.44 | $57.63 | $59.06 | $57.97 | 10,949,815 |
| 2021-01-06 | $54.37 | $57.83 | $54.04 | $57.41 | $56.35 | 16,551,756 |
| 2021-01-05 | $51.96 | $52.95 | $51.94 | $52.77 | $51.80 | 7,995,727 |
| 2021-01-04 | $53.22 | $53.47 | $51.93 | $52.76 | $51.79 | 8,649,960 |
| 2020-12-31 | $52.55 | $53.12 | $52.26 | $53.04 | $52.06 | 4,085,062 |
| 2020-12-30 | $52.54 | $52.93 | $52.35 | $52.41 | $51.44 | 3,971,451 |
| 2020-12-29 | $52.99 | $53.33 | $52.52 | $52.54 | $51.57 | 3,421,489 |
| 2020-12-28 | $52.62 | $52.97 | $52.28 | $52.94 | $51.96 | 4,532,052 |
| 2020-12-24 | $52.38 | $52.38 | $51.84 | $52.06 | $51.10 | 1,633,112 |
| 2020-12-23 | $51.85 | $52.71 | $51.60 | $52.35 | $51.38 | 4,254,103 |
| 2020-12-22 | $51.75 | $52.07 | $51.45 | $51.64 | $50.69 | 5,444,435 |
| 2020-12-21 | $51.90 | $52.06 | $50.95 | $51.75 | $50.79 | 7,605,579 |
| 2020-12-18 | $51.89 | $52.22 | $51.33 | $51.98 | $51.02 | 16,739,597 |
| 2020-12-17 | $51.70 | $52.04 | $51.31 | $51.78 | $50.82 | 7,291,028 |
| 2020-12-16 | $51.06 | $51.71 | $50.61 | $51.68 | $50.73 | 7,448,029 |
| 2020-12-15 | $50.28 | $51.54 | $50.02 | $51.05 | $50.11 | 7,674,583 |
| 2020-12-14 | $50.39 | $51.69 | $49.82 | $49.84 | $48.92 | 7,980,974 |
| 2020-12-11 | $49.28 | $49.52 | $48.89 | $49.43 | $48.52 | 7,629,787 |
| 2020-12-10 | $50.16 | $50.37 | $49.53 | $50.10 | $49.18 | 7,825,323 |
| 2020-12-09 | $50.92 | $51.00 | $50.16 | $50.55 | $49.62 | 5,592,017 |
| 2020-12-08 | $50.15 | $50.97 | $50.15 | $50.55 | $49.62 | 7,494,512 |
| 2020-12-07 | $50.59 | $51.07 | $50.46 | $50.76 | $49.82 | 7,657,147 |
| 2020-12-04 | $51.42 | $51.81 | $50.96 | $50.99 | $50.05 | 7,371,353 |
| 2020-12-03 | $50.64 | $51.23 | $50.23 | $51.07 | $50.13 | 7,579,286 |
| 2020-12-02 | $49.58 | $51.00 | $49.55 | $50.86 | $49.92 | 6,785,281 |
| 2020-12-01 | $50.08 | $51.02 | $49.67 | $50.02 | $49.10 | 12,397,644 |
| 2020-11-30 | $49.46 | $49.74 | $48.51 | $48.78 | $47.88 | 21,664,552 |
| 2020-11-27 | $49.61 | $50.09 | $49.46 | $49.70 | $48.78 | 4,626,640 |
| 2020-11-25 | $49.07 | $50.15 | $48.87 | $49.75 | $48.83 | 9,898,159 |
| 2020-11-24 | $48.93 | $49.88 | $48.60 | $49.79 | $48.87 | 9,885,641 |
| 2020-11-23 | $47.28 | $48.35 | $46.73 | $48.24 | $47.35 | 6,970,721 |
| 2020-11-20 | $46.67 | $46.95 | $46.42 | $46.61 | $45.75 | 6,365,831 |
| 2020-11-19 | $46.91 | $47.33 | $46.25 | $47.08 | $46.21 | 11,022,251 |
| 2020-11-18 | $48.92 | $49.84 | $47.70 | $47.70 | $46.82 | 15,442,354 |
| 2020-11-17 | $46.86 | $48.94 | $46.75 | $48.90 | $48.00 | 16,788,620 |
| 2020-11-16 | $47.09 | $47.41 | $45.98 | $46.89 | $46.02 | 10,663,997 |
| 2020-11-13 | $45.09 | $46.23 | $45.01 | $46.00 | $45.15 | 7,519,373 |
| 2020-11-12 | $45.40 | $45.50 | $44.26 | $44.72 | $43.89 | 9,621,962 |
| 2020-11-11 | $47.45 | $47.48 | $45.89 | $46.23 | $45.19 | 14,938,438 |
| 2020-11-10 | $45.27 | $46.49 | $44.87 | $46.42 | $45.38 | 10,791,888 |
| 2020-11-09 | $45.19 | $45.89 | $43.76 | $44.96 | $43.95 | 14,747,812 |
| 2020-11-06 | $41.98 | $42.00 | $40.98 | $41.13 | $40.21 | 6,824,116 |
| 2020-11-05 | $40.80 | $42.20 | $40.80 | $41.45 | $40.52 | 9,875,996 |
| 2020-11-04 | $39.99 | $41.96 | $39.50 | $40.84 | $39.93 | 15,044,200 |
| 2020-11-03 | $42.09 | $43.77 | $42.09 | $42.56 | $41.61 | 12,927,331 |
| 2020-11-02 | $41.27 | $42.69 | $40.89 | $41.26 | $40.34 | 12,719,840 |
| 2020-10-30 | $40.10 | $41.14 | $40.00 | $41.11 | $40.19 | 13,155,012 |
| 2020-10-29 | $37.97 | $40.79 | $37.33 | $40.31 | $39.41 | 14,757,254 |
| 2020-10-28 | $37.84 | $38.53 | $37.29 | $38.15 | $37.30 | 13,941,437 |
| 2020-10-27 | $39.05 | $39.22 | $38.31 | $38.47 | $37.61 | 7,881,951 |
| 2020-10-26 | $39.82 | $40.00 | $38.67 | $39.15 | $38.27 | 11,991,755 |
| 2020-10-23 | $40.72 | $40.93 | $39.92 | $40.35 | $39.45 | 8,243,377 |
| 2020-10-22 | $38.92 | $40.27 | $38.71 | $40.13 | $39.23 | 10,094,088 |
| 2020-10-21 | $39.13 | $39.42 | $38.74 | $38.93 | $38.06 | 7,673,000 |
| 2020-10-20 | $39.19 | $40.12 | $39.08 | $39.13 | $38.25 | 9,961,378 |
| 2020-10-19 | $39.41 | $39.56 | $38.73 | $38.89 | $38.02 | 12,294,107 |
| 2020-10-16 | $39.28 | $39.77 | $38.56 | $39.29 | $38.41 | 14,090,513 |
| 2020-10-15 | $37.31 | $39.04 | $37.24 | $39.03 | $38.16 | 15,406,697 |
| 2020-10-14 | $37.30 | $37.94 | $37.01 | $37.12 | $36.29 | 10,014,150 |
| 2020-10-13 | $38.33 | $38.51 | $37.41 | $37.61 | $36.77 | 10,841,084 |
| 2020-10-12 | $38.25 | $38.53 | $37.90 | $38.47 | $37.61 | 14,481,628 |
| 2020-10-09 | $38.20 | $38.46 | $37.57 | $38.23 | $37.37 | 11,644,108 |
| 2020-10-08 | $37.83 | $37.95 | $37.44 | $37.74 | $36.89 | 10,818,256 |
| 2020-10-07 | $37.49 | $38.16 | $36.90 | $37.78 | $36.93 | 18,282,552 |
| 2020-10-06 | $37.14 | $37.46 | $36.07 | $36.75 | $35.93 | 19,905,327 |
| 2020-10-05 | $38.17 | $38.71 | $36.75 | $36.94 | $36.11 | 94,997,699 |
| 2020-10-02 | $37.17 | $38.48 | $37.07 | $37.67 | $36.83 | 22,728,265 |
| 2020-10-01 | $36.91 | $37.76 | $36.60 | $37.73 | $36.89 | 19,959,112 |
| 2020-09-30 | $36.08 | $36.68 | $35.96 | $36.23 | $35.42 | 7,214,286 |
| 2020-09-29 | $36.15 | $36.26 | $35.49 | $35.78 | $34.98 | 7,150,277 |
| 2020-09-28 | $35.51 | $36.31 | $35.43 | $36.20 | $35.39 | 6,035,488 |
| 2020-09-25 | $34.10 | $35.07 | $33.96 | $34.94 | $34.16 | 5,768,369 |
| 2020-09-24 | $34.91 | $34.97 | $34.10 | $34.36 | $33.59 | 7,039,172 |
| 2020-09-23 | $35.19 | $35.81 | $34.77 | $34.78 | $34.00 | 8,152,049 |
| 2020-09-22 | $35.17 | $35.80 | $34.45 | $34.97 | $34.19 | 7,816,868 |
| 2020-09-21 | $35.14 | $35.92 | $34.50 | $35.24 | $34.45 | 11,448,059 |
| 2020-09-18 | $35.61 | $36.54 | $35.61 | $36.03 | $35.22 | 9,021,042 |
| 2020-09-17 | $35.14 | $36.07 | $35.06 | $35.81 | $35.01 | 7,298,589 |
| 2020-09-16 | $34.93 | $36.08 | $34.81 | $35.73 | $34.93 | 8,778,863 |
| 2020-09-15 | $34.68 | $35.12 | $33.79 | $34.75 | $33.97 | 12,952,479 |
| 2020-09-14 | $35.50 | $36.17 | $35.33 | $35.73 | $34.93 | 6,875,630 |
| 2020-09-11 | $34.69 | $35.57 | $34.69 | $35.24 | $34.45 | 5,890,260 |
| 2020-09-10 | $35.20 | $35.38 | $34.52 | $34.66 | $33.88 | 5,709,901 |
| 2020-09-09 | $34.93 | $35.27 | $34.56 | $35.03 | $34.25 | 7,657,697 |
| 2020-09-08 | $35.47 | $35.70 | $34.61 | $34.66 | $33.88 | 9,023,220 |
| 2020-09-04 | $36.25 | $36.89 | $35.63 | $36.20 | $35.39 | 11,453,963 |
| 2020-09-03 | $36.30 | $36.88 | $35.20 | $35.39 | $34.60 | 13,777,918 |
| 2020-09-02 | $35.78 | $36.12 | $35.46 | $35.97 | $35.16 | 8,021,186 |
| 2020-09-01 | $35.16 | $36.26 | $34.96 | $35.80 | $35.00 | 6,146,828 |
| 2020-08-31 | $36.13 | $36.20 | $35.45 | $35.53 | $34.73 | 8,331,386 |
| 2020-08-28 | $36.15 | $36.47 | $35.85 | $36.28 | $35.47 | 6,156,466 |
| 2020-08-27 | $35.49 | $36.37 | $35.13 | $36.08 | $35.27 | 6,467,447 |
| 2020-08-26 | $35.58 | $35.72 | $35.12 | $35.42 | $34.63 | 4,117,870 |
| 2020-08-25 | $35.50 | $35.87 | $35.24 | $35.55 | $34.75 | 5,261,042 |
| 2020-08-24 | $34.50 | $35.50 | $34.46 | $35.12 | $34.33 | 9,919,969 |
| 2020-08-21 | $34.55 | $34.89 | $34.23 | $34.45 | $33.68 | 5,804,467 |
| 2020-08-20 | $35.23 | $35.35 | $34.48 | $34.55 | $33.78 | 8,160,987 |
| 2020-08-19 | $34.95 | $35.90 | $34.95 | $35.71 | $34.91 | 8,035,659 |
| 2020-08-18 | $34.50 | $35.00 | $34.24 | $34.95 | $34.17 | 7,709,969 |
| 2020-08-17 | $34.88 | $35.28 | $34.47 | $34.62 | $33.84 | 8,320,629 |
| 2020-08-14 | $34.45 | $35.46 | $34.29 | $35.05 | $34.27 | 8,740,679 |
| 2020-08-13 | $34.49 | $34.92 | $34.11 | $34.61 | $33.84 | 5,937,679 |
| 2020-08-12 | $35.50 | $36.00 | $34.75 | $34.84 | $34.06 | 8,998,737 |
| 2020-08-11 | $34.47 | $35.56 | $34.23 | $34.96 | $34.18 | 12,160,483 |
| 2020-08-10 | $34.06 | $34.28 | $33.55 | $33.80 | $33.04 | 6,043,193 |
| 2020-08-07 | $33.02 | $34.06 | $32.84 | $34.04 | $33.28 | 7,823,115 |
| 2020-08-06 | $33.58 | $33.98 | $33.02 | $33.14 | $32.40 | 8,077,668 |
| 2020-08-05 | $34.21 | $34.36 | $33.88 | $34.20 | $33.25 | 8,279,431 |
| 2020-08-04 | $33.11 | $33.95 | $33.11 | $33.95 | $33.01 | 14,859,277 |
| 2020-08-03 | $33.28 | $33.62 | $32.79 | $33.34 | $32.42 | 7,285,614 |
| 2020-07-31 | $33.43 | $33.47 | $32.66 | $33.15 | $32.23 | 10,385,035 |
| 2020-07-30 | $33.44 | $33.73 | $32.89 | $33.58 | $32.65 | 7,323,592 |
| 2020-07-29 | $33.71 | $34.11 | $33.43 | $34.08 | $33.14 | 6,592,698 |
| 2020-07-28 | $33.60 | $34.02 | $33.55 | $33.66 | $32.73 | 8,882,806 |
| 2020-07-27 | $34.55 | $34.68 | $33.65 | $33.84 | $32.90 | 10,588,156 |
| 2020-07-24 | $35.21 | $35.51 | $34.72 | $34.94 | $33.97 | 6,578,036 |
| 2020-07-23 | $34.80 | $35.85 | $34.51 | $35.21 | $34.24 | 7,457,272 |
| 2020-07-22 | $35.05 | $35.17 | $34.47 | $34.86 | $33.90 | 7,584,979 |
| 2020-07-21 | $34.05 | $35.36 | $34.02 | $35.24 | $34.26 | 11,384,654 |
| 2020-07-20 | $33.42 | $33.94 | $33.04 | $33.84 | $32.90 | 9,563,920 |
| 2020-07-17 | $34.92 | $35.09 | $33.43 | $33.44 | $32.51 | 11,839,906 |
| 2020-07-16 | $34.89 | $36.08 | $34.45 | $34.92 | $33.95 | 12,191,283 |
| 2020-07-15 | $35.11 | $35.81 | $34.79 | $35.66 | $34.67 | 9,863,450 |
| 2020-07-14 | $34.28 | $34.88 | $33.97 | $34.55 | $33.59 | 7,860,436 |
| 2020-07-13 | $35.21 | $35.44 | $34.31 | $34.43 | $33.48 | 8,679,027 |
| 2020-07-10 | $33.81 | $34.91 | $33.81 | $34.80 | $33.84 | 6,255,330 |
| 2020-07-09 | $34.31 | $34.46 | $33.42 | $33.88 | $32.94 | 8,475,807 |
| 2020-07-08 | $34.02 | $34.53 | $33.76 | $34.43 | $33.48 | 6,915,692 |
| 2020-07-07 | $33.80 | $34.18 | $33.53 | $33.89 | $32.95 | 7,197,303 |
| 2020-07-06 | $34.10 | $34.89 | $34.01 | $34.21 | $33.26 | 13,573,499 |
| 2020-07-02 | $33.80 | $34.19 | $33.28 | $33.39 | $32.47 | 7,862,237 |
| 2020-07-01 | $33.68 | $34.12 | $32.81 | $33.02 | $32.11 | 30,472,203 |
| 2020-06-30 | $32.60 | $33.99 | $32.53 | $33.74 | $32.81 | 15,649,742 |
| 2020-06-29 | $32.10 | $32.78 | $31.93 | $32.75 | $31.84 | 12,378,618 |
| 2020-06-26 | $33.62 | $33.75 | $31.63 | $31.75 | $30.87 | 28,265,657 |
| 2020-06-25 | $33.58 | $34.23 | $33.28 | $34.08 | $33.14 | 14,812,744 |
| 2020-06-24 | $35.50 | $35.54 | $33.67 | $33.80 | $32.86 | 14,395,050 |
| 2020-06-23 | $36.82 | $37.07 | $35.88 | $35.89 | $34.90 | 9,922,648 |
| 2020-06-22 | $36.41 | $36.77 | $36.17 | $36.42 | $35.41 | 8,242,521 |
| 2020-06-19 | $37.66 | $37.66 | $35.76 | $36.67 | $35.66 | 14,817,806 |
| 2020-06-18 | $36.30 | $37.07 | $36.01 | $36.88 | $35.86 | 10,430,110 |
| 2020-06-17 | $37.04 | $37.21 | $36.44 | $36.67 | $35.66 | 12,120,414 |
| 2020-06-16 | $37.87 | $38.00 | $36.42 | $36.92 | $35.90 | 12,662,345 |
| 2020-06-15 | $35.35 | $37.15 | $35.16 | $36.65 | $35.64 | 10,012,551 |
| 2020-06-12 | $37.65 | $37.70 | $35.44 | $36.56 | $35.55 | 15,665,942 |
| 2020-06-11 | $36.54 | $37.57 | $36.08 | $36.16 | $35.16 | 11,344,634 |
| 2020-06-10 | $39.65 | $39.95 | $38.04 | $38.12 | $37.07 | 11,634,519 |
| 2020-06-09 | $40.65 | $41.09 | $40.09 | $40.18 | $39.07 | 11,521,130 |
| 2020-06-08 | $43.01 | $43.27 | $41.32 | $41.82 | $40.66 | 12,198,912 |
| 2020-06-05 | $44.71 | $45.86 | $42.71 | $42.82 | $41.64 | 20,488,586 |
| 2020-06-04 | $40.02 | $41.72 | $39.15 | $41.68 | $40.53 | 26,854,446 |
| 2020-06-03 | $38.30 | $39.65 | $38.10 | $39.51 | $38.42 | 9,671,258 |
| 2020-06-02 | $37.00 | $37.53 | $36.76 | $37.14 | $36.11 | 6,232,791 |
| 2020-06-01 | $36.04 | $36.63 | $35.94 | $36.51 | $35.50 | 7,469,740 |
| 2020-05-29 | $35.42 | $36.07 | $35.22 | $35.91 | $34.92 | 14,247,584 |
| 2020-05-28 | $37.56 | $37.63 | $35.91 | $36.01 | $35.01 | 8,760,860 |
| 2020-05-27 | $36.20 | $37.09 | $35.81 | $37.09 | $36.06 | 13,260,100 |
| 2020-05-26 | $34.20 | $34.96 | $34.03 | $34.50 | $33.55 | 14,755,961 |
| 2020-05-22 | $33.09 | $33.23 | $32.44 | $32.83 | $31.92 | 7,300,033 |
| 2020-05-21 | $33.24 | $33.66 | $32.90 | $33.22 | $32.30 | 7,423,954 |
| 2020-05-20 | $33.00 | $33.94 | $32.78 | $33.69 | $32.76 | 8,876,236 |
| 2020-05-19 | $34.00 | $34.30 | $32.97 | $32.99 | $32.08 | 7,009,073 |
| 2020-05-18 | $33.86 | $34.59 | $33.04 | $34.21 | $33.26 | 15,300,488 |
| 2020-05-15 | $32.87 | $33.24 | $32.44 | $32.56 | $31.66 | 6,780,931 |
| 2020-05-14 | $32.23 | $33.50 | $31.89 | $33.40 | $32.48 | 10,143,028 |
| 2020-05-13 | $34.04 | $34.15 | $32.62 | $33.15 | $32.23 | 10,168,135 |
| 2020-05-12 | $36.01 | $36.01 | $33.97 | $34.32 | $33.37 | 10,474,355 |
| 2020-05-11 | $35.93 | $36.36 | $35.80 | $35.84 | $34.85 | 9,749,774 |
| 2020-05-08 | $35.88 | $36.66 | $35.81 | $36.51 | $35.50 | 9,489,401 |
| 2020-05-07 | $34.70 | $36.27 | $34.61 | $35.17 | $34.20 | 10,671,935 |
| 2020-05-06 | $35.33 | $35.48 | $34.54 | $34.57 | $33.44 | 5,790,629 |
| 2020-05-05 | $36.25 | $36.25 | $34.86 | $34.90 | $33.76 | 7,640,823 |
| 2020-05-04 | $36.07 | $36.25 | $35.19 | $35.63 | $34.47 | 7,292,126 |
| 2020-05-01 | $36.70 | $36.95 | $36.28 | $36.45 | $35.26 | 8,176,628 |
| 2020-04-30 | $38.00 | $38.60 | $37.55 | $37.72 | $36.49 | 8,060,748 |
| 2020-04-29 | $38.12 | $39.09 | $37.81 | $38.79 | $37.52 | 8,218,720 |
| 2020-04-28 | $37.66 | $37.94 | $36.92 | $37.08 | $35.87 | 7,671,742 |
| 2020-04-27 | $35.92 | $37.07 | $35.65 | $36.84 | $35.64 | 11,030,752 |
| 2020-04-24 | $36.13 | $36.34 | $35.22 | $35.40 | $34.25 | 8,043,214 |
| 2020-04-23 | $36.18 | $36.49 | $35.33 | $35.64 | $34.48 | 8,748,790 |
| 2020-04-22 | $36.47 | $36.55 | $35.66 | $35.87 | $34.70 | 8,397,276 |
| 2020-04-21 | $35.54 | $36.17 | $35.19 | $35.94 | $34.77 | 9,671,795 |
| 2020-04-20 | $35.13 | $36.84 | $35.11 | $36.59 | $35.40 | 11,016,480 |
| 2020-04-17 | $36.20 | $37.05 | $35.36 | $35.79 | $34.62 | 13,305,035 |
| 2020-04-16 | $34.12 | $35.04 | $33.67 | $34.60 | $33.47 | 10,840,540 |
| 2020-04-15 | $34.53 | $34.97 | $33.70 | $34.67 | $33.54 | 11,516,397 |
| 2020-04-14 | $35.64 | $36.36 | $34.61 | $36.21 | $35.03 | 12,369,933 |
| 2020-04-13 | $36.40 | $36.62 | $34.49 | $34.77 | $33.64 | 11,530,842 |
| 2020-04-09 | $37.21 | $37.95 | $36.11 | $36.54 | $35.35 | 12,354,381 |
| 2020-04-08 | $35.45 | $36.76 | $34.63 | $36.49 | $35.30 | 8,104,590 |
| 2020-04-07 | $37.80 | $37.80 | $34.73 | $34.94 | $33.80 | 13,087,278 |
| 2020-04-06 | $35.36 | $36.42 | $34.51 | $36.08 | $34.90 | 11,658,698 |
| 2020-04-03 | $34.08 | $34.97 | $33.01 | $33.60 | $32.50 | 9,127,868 |
| 2020-04-02 | $32.42 | $34.57 | $32.32 | $34.39 | $33.27 | 15,329,504 |
| 2020-04-01 | $31.83 | $33.55 | $31.59 | $32.96 | $31.88 | 11,691,574 |
| 2020-03-31 | $33.89 | $34.81 | $33.00 | $33.62 | $32.52 | 10,708,446 |
| 2020-03-30 | $33.19 | $34.57 | $32.69 | $34.33 | $33.21 | 10,076,566 |
| 2020-03-27 | $32.56 | $34.87 | $32.13 | $33.61 | $32.51 | 12,461,710 |
| 2020-03-26 | $34.17 | $36.30 | $32.97 | $34.16 | $33.05 | 16,975,946 |
| 2020-03-25 | $31.12 | $36.87 | $30.44 | $34.17 | $33.06 | 22,730,318 |
| 2020-03-24 | $30.26 | $31.53 | $29.24 | $30.72 | $29.72 | 17,922,731 |
| 2020-03-23 | $30.82 | $30.82 | $28.01 | $28.50 | $27.57 | 20,572,391 |
| 2020-03-20 | $32.50 | $32.94 | $30.03 | $30.75 | $29.75 | 15,922,499 |
| 2020-03-19 | $31.45 | $32.95 | $30.03 | $31.82 | $30.78 | 18,311,135 |
| 2020-03-18 | $31.09 | $34.08 | $30.36 | $32.42 | $31.36 | 24,241,682 |
| 2020-03-17 | $31.39 | $33.73 | $28.92 | $33.68 | $32.58 | 21,766,398 |
| 2020-03-16 | $28.59 | $32.66 | $28.00 | $30.56 | $29.56 | 23,373,788 |
| 2020-03-13 | $30.38 | $33.90 | $30.04 | $33.87 | $32.77 | 26,149,233 |
| 2020-03-12 | $29.96 | $30.31 | $28.11 | $28.43 | $27.50 | 32,381,393 |
| 2020-03-11 | $31.90 | $33.89 | $31.25 | $32.43 | $31.37 | 27,992,395 |
| 2020-03-10 | $31.88 | $32.94 | $30.00 | $32.94 | $31.87 | 20,293,223 |
| 2020-03-09 | $30.86 | $31.87 | $30.19 | $30.27 | $29.28 | 24,761,550 |
| 2020-03-06 | $33.05 | $35.06 | $32.64 | $34.13 | $33.02 | 29,385,040 |
| 2020-03-05 | $35.90 | $35.90 | $34.45 | $34.80 | $33.66 | 27,998,665 |
| 2020-03-04 | $38.45 | $38.54 | $36.74 | $37.16 | $35.95 | 26,331,647 |
| 2020-03-03 | $41.62 | $41.95 | $37.95 | $38.30 | $37.05 | 28,380,872 |
| 2020-03-02 | $40.90 | $42.05 | $39.57 | $41.98 | $40.61 | 21,833,858 |
| 2020-02-28 | $40.25 | $41.62 | $39.51 | $40.75 | $39.42 | 27,459,703 |
| 2020-02-27 | $40.18 | $43.00 | $40.09 | $41.91 | $40.54 | 28,185,065 |
| 2020-02-26 | $42.01 | $42.40 | $41.22 | $41.42 | $40.07 | 15,389,365 |
| 2020-02-25 | $43.99 | $44.01 | $41.38 | $41.60 | $40.24 | 16,466,049 |
| 2020-02-24 | $44.48 | $44.56 | $43.48 | $43.80 | $42.37 | 13,407,607 |
| 2020-02-21 | $48.09 | $48.43 | $45.93 | $46.19 | $44.68 | 13,500,193 |
| 2020-02-20 | $47.34 | $49.55 | $47.30 | $48.58 | $47.00 | 16,198,810 |
| 2020-02-19 | $46.99 | $47.85 | $46.83 | $47.44 | $45.89 | 6,377,492 |
| 2020-02-18 | $47.03 | $47.31 | $46.20 | $46.73 | $45.21 | 8,165,698 |
| 2020-02-14 | $47.12 | $47.32 | $46.68 | $47.23 | $45.69 | 7,106,602 |
| 2020-02-13 | $47.39 | $47.60 | $47.15 | $47.29 | $45.75 | 5,873,145 |
| 2020-02-12 | $48.10 | $48.35 | $47.59 | $47.79 | $46.06 | 5,136,382 |
| 2020-02-11 | $47.03 | $47.97 | $46.86 | $47.67 | $45.94 | 7,082,188 |
| 2020-02-10 | $46.89 | $47.20 | $46.49 | $46.77 | $45.07 | 6,061,959 |
| 2020-02-07 | $47.10 | $47.59 | $46.92 | $47.31 | $45.59 | 5,680,196 |
| 2020-02-06 | $48.64 | $48.78 | $47.32 | $47.83 | $46.09 | 8,767,561 |
| 2020-02-05 | $47.84 | $48.35 | $47.49 | $48.29 | $46.54 | 9,583,003 |
| 2020-02-04 | $46.66 | $47.98 | $46.50 | $47.08 | $45.37 | 10,595,051 |
| 2020-02-03 | $45.86 | $46.91 | $45.58 | $45.68 | $44.02 | 10,490,481 |
| 2020-01-31 | $46.63 | $46.83 | $45.47 | $45.55 | $43.90 | 12,297,180 |
| 2020-01-30 | $45.40 | $47.33 | $45.39 | $47.19 | $45.48 | 11,536,567 |
| 2020-01-29 | $46.58 | $46.72 | $45.89 | $45.95 | $44.28 | 5,918,724 |
| 2020-01-28 | $46.14 | $46.59 | $45.81 | $46.30 | $44.62 | 7,282,864 |
| 2020-01-27 | $46.00 | $46.36 | $45.59 | $45.76 | $44.10 | 9,537,789 |
| 2020-01-24 | $48.39 | $48.52 | $47.00 | $47.15 | $45.44 | 11,268,053 |
| 2020-01-23 | $48.40 | $48.66 | $47.96 | $48.42 | $46.66 | 8,126,108 |
| 2020-01-22 | $48.15 | $49.03 | $47.86 | $48.93 | $47.15 | 6,699,617 |
| 2020-01-21 | $48.04 | $48.88 | $47.82 | $48.45 | $46.69 | 8,849,867 |
| 2020-01-17 | $49.10 | $49.26 | $48.15 | $48.34 | $46.59 | 10,257,057 |
| 2020-01-16 | $46.99 | $49.07 | $46.98 | $49.00 | $47.22 | 13,752,169 |
| 2020-01-15 | $47.31 | $47.65 | $46.93 | $47.12 | $45.41 | 7,649,087 |
| 2020-01-14 | $48.07 | $48.12 | $47.54 | $47.71 | $45.98 | 8,874,485 |
| 2020-01-13 | $48.17 | $48.25 | $47.78 | $48.02 | $46.28 | 8,905,971 |
| 2020-01-10 | $48.13 | $48.16 | $47.62 | $47.80 | $46.07 | 7,452,948 |
| 2020-01-09 | $48.50 | $48.54 | $47.89 | $48.11 | $46.36 | 9,749,630 |
| 2020-01-08 | $47.47 | $48.00 | $47.39 | $47.91 | $46.17 | 10,887,013 |
| 2020-01-07 | $47.34 | $48.01 | $47.30 | $47.62 | $45.89 | 9,985,114 |
| 2020-01-06 | $46.65 | $47.39 | $46.59 | $47.34 | $45.62 | 6,801,010 |
| 2020-01-03 | $47.44 | $47.60 | $46.90 | $47.01 | $45.30 | 6,698,897 |
| 2020-01-02 | $47.76 | $48.38 | $47.55 | $48.23 | $46.48 | 5,644,779 |
| 2019-12-31 | $47.83 | $47.94 | $47.39 | $47.56 | $45.83 | 8,841,377 |
| 2019-12-30 | $48.50 | $48.63 | $47.74 | $47.82 | $46.08 | 5,121,412 |
| 2019-12-27 | $48.55 | $48.70 | $48.27 | $48.34 | $46.59 | 3,733,589 |
| 2019-12-26 | $48.76 | $48.92 | $48.51 | $48.57 | $46.81 | 3,408,607 |
| 2019-12-24 | $48.81 | $48.81 | $48.34 | $48.71 | $46.94 | 1,819,045 |
| 2019-12-23 | $48.43 | $48.85 | $48.03 | $48.71 | $46.94 | 6,931,795 |
| 2019-12-20 | $48.29 | $48.40 | $47.90 | $48.12 | $46.37 | 15,327,316 |
| 2019-12-19 | $48.66 | $48.88 | $47.96 | $48.20 | $46.45 | 9,618,037 |
| 2019-12-18 | $49.65 | $49.65 | $48.55 | $48.66 | $46.89 | 19,820,287 |
| 2019-12-17 | $49.56 | $49.71 | $49.44 | $49.49 | $47.69 | 9,239,098 |
| 2019-12-16 | $50.50 | $50.52 | $49.68 | $49.72 | $47.92 | 11,036,805 |
| 2019-12-13 | $51.15 | $51.36 | $49.81 | $49.95 | $48.14 | 15,217,075 |
| 2019-12-12 | $49.84 | $51.65 | $49.66 | $51.07 | $49.22 | 16,916,622 |
| 2019-12-11 | $48.93 | $49.61 | $48.91 | $49.60 | $47.80 | 11,000,328 |
| 2019-12-10 | $48.81 | $49.24 | $48.67 | $49.19 | $47.40 | 8,317,651 |
| 2019-12-09 | $48.90 | $49.05 | $48.63 | $48.95 | $47.17 | 7,147,420 |
| 2019-12-06 | $49.57 | $49.97 | $48.92 | $48.95 | $47.17 | 14,627,076 |
| 2019-12-05 | $49.27 | $49.30 | $48.50 | $48.74 | $46.97 | 9,766,882 |
| 2019-12-04 | $48.64 | $49.39 | $48.64 | $49.03 | $47.25 | 6,799,030 |
| 2019-12-03 | $49.02 | $49.10 | $48.32 | $48.66 | $46.89 | 11,198,432 |
| 2019-12-02 | $49.96 | $50.33 | $49.57 | $49.57 | $47.77 | 11,375,190 |
| 2019-11-29 | $49.55 | $50.02 | $49.34 | $49.50 | $47.70 | 4,867,683 |
| 2019-11-27 | $49.59 | $50.05 | $49.19 | $49.84 | $48.03 | 11,805,581 |
| 2019-11-26 | $49.22 | $49.79 | $48.66 | $49.24 | $47.45 | 23,074,264 |
| 2019-11-25 | $47.70 | $49.49 | $47.39 | $49.31 | $47.52 | 37,435,031 |
| 2019-11-22 | $47.68 | $48.60 | $47.41 | $48.20 | $46.45 | 16,852,981 |
| 2019-11-21 | $50.02 | $50.97 | $47.50 | $48.03 | $46.29 | 42,832,601 |
| 2019-11-20 | $44.07 | $44.81 | $43.63 | $44.75 | $43.13 | 6,188,186 |
| 2019-11-19 | $44.43 | $44.78 | $44.21 | $44.40 | $42.79 | 6,093,546 |
| 2019-11-18 | $44.27 | $44.35 | $43.56 | $44.18 | $42.58 | 6,983,082 |
| 2019-11-15 | $43.78 | $44.44 | $43.63 | $44.35 | $42.74 | 7,064,370 |
| 2019-11-14 | $42.70 | $43.41 | $42.44 | $43.38 | $41.81 | 5,357,988 |
| 2019-11-13 | $43.01 | $43.01 | $42.41 | $42.81 | $41.26 | 4,581,474 |
| 2019-11-12 | $43.34 | $43.90 | $43.12 | $43.48 | $41.90 | 3,887,109 |
| 2019-11-11 | $43.11 | $43.54 | $43.06 | $43.23 | $41.66 | 3,455,156 |
| 2019-11-08 | $43.47 | $43.78 | $43.34 | $43.54 | $41.96 | 4,274,161 |
| 2019-11-07 | $43.53 | $43.85 | $43.29 | $43.50 | $41.92 | 5,835,016 |
| 2019-11-06 | $43.28 | $43.56 | $42.97 | $43.08 | $41.35 | 4,888,356 |
| 2019-11-05 | $43.25 | $43.70 | $42.67 | $43.42 | $41.68 | 8,983,808 |
| 2019-11-04 | $42.26 | $43.32 | $42.10 | $43.22 | $41.49 | 8,445,251 |
| 2019-11-01 | $41.21 | $42.02 | $41.19 | $41.78 | $40.11 | 6,238,745 |
| 2019-10-31 | $41.05 | $41.30 | $40.01 | $40.71 | $39.08 | 7,119,724 |
| 2019-10-30 | $40.75 | $41.66 | $40.45 | $41.30 | $39.65 | 5,284,737 |
| 2019-10-29 | $41.18 | $41.60 | $40.87 | $40.96 | $39.32 | 5,708,080 |
| 2019-10-28 | $41.18 | $41.77 | $41.05 | $41.48 | $39.82 | 5,534,541 |
| 2019-10-25 | $40.75 | $41.26 | $40.61 | $40.98 | $39.34 | 3,928,146 |
| 2019-10-24 | $41.42 | $41.48 | $40.58 | $40.99 | $39.35 | 6,364,653 |
| 2019-10-23 | $40.77 | $41.54 | $40.65 | $41.37 | $39.71 | 6,002,279 |
| 2019-10-22 | $40.89 | $41.44 | $40.64 | $40.92 | $39.28 | 7,266,992 |
| 2019-10-21 | $40.53 | $41.01 | $40.23 | $40.90 | $39.26 | 7,693,762 |
| 2019-10-18 | $39.43 | $40.05 | $39.43 | $39.94 | $38.34 | 7,582,743 |
| 2019-10-17 | $39.56 | $39.73 | $39.20 | $39.45 | $37.87 | 7,087,167 |
| 2019-10-16 | $38.68 | $39.57 | $38.67 | $39.02 | $37.46 | 13,131,326 |
| 2019-10-15 | $38.97 | $40.23 | $38.27 | $39.74 | $38.15 | 12,856,854 |
| 2019-10-14 | $37.03 | $37.83 | $37.03 | $37.72 | $36.21 | 9,572,214 |
| 2019-10-11 | $36.99 | $37.71 | $36.82 | $37.28 | $35.79 | 11,354,343 |
| 2019-10-10 | $36.20 | $36.58 | $35.99 | $36.14 | $34.69 | 13,070,817 |
| 2019-10-09 | $35.59 | $36.06 | $35.49 | $35.67 | $34.24 | 14,297,152 |
| 2019-10-08 | $35.00 | $35.42 | $34.58 | $35.23 | $33.82 | 13,205,349 |
| 2019-10-07 | $35.87 | $36.15 | $35.44 | $35.45 | $34.03 | 10,404,788 |
| 2019-10-04 | $35.10 | $35.79 | $35.08 | $35.67 | $34.24 | 14,483,896 |
| 2019-10-03 | $36.14 | $36.43 | $34.92 | $35.10 | $33.69 | 24,578,066 |
| 2019-10-02 | $37.21 | $37.36 | $36.41 | $36.51 | $35.05 | 20,981,104 |
| 2019-10-01 | $39.80 | $39.88 | $36.92 | $37.76 | $36.25 | 35,776,907 |
| 2019-09-30 | $41.74 | $41.93 | $41.30 | $41.83 | $40.15 | 4,983,902 |
| 2019-09-27 | $41.28 | $41.61 | $41.15 | $41.41 | $39.75 | 6,272,315 |
| 2019-09-26 | $41.69 | $41.80 | $40.64 | $40.89 | $39.25 | 8,441,125 |
| 2019-09-25 | $41.82 | $42.34 | $41.68 | $41.80 | $40.13 | 7,366,008 |
| 2019-09-24 | $42.78 | $42.95 | $41.57 | $41.79 | $40.12 | 5,742,297 |
| 2019-09-23 | $42.25 | $42.82 | $41.94 | $42.58 | $40.87 | 4,496,132 |
| 2019-09-20 | $42.99 | $43.40 | $42.75 | $42.78 | $41.07 | 11,012,576 |
| 2019-09-19 | $43.14 | $43.33 | $42.74 | $42.92 | $41.20 | 5,303,889 |
| 2019-09-18 | $42.67 | $43.36 | $42.23 | $43.23 | $41.50 | 6,670,484 |
| 2019-09-17 | $43.13 | $43.22 | $42.65 | $43.11 | $41.38 | 6,254,017 |
| 2019-09-16 | $43.08 | $43.74 | $42.99 | $43.60 | $41.85 | 6,584,970 |
| 2019-09-13 | $43.60 | $44.00 | $43.49 | $43.62 | $41.87 | 6,777,611 |
| 2019-09-12 | $42.16 | $43.16 | $41.68 | $43.07 | $41.35 | 8,829,292 |
| 2019-09-11 | $42.00 | $42.78 | $41.51 | $42.76 | $41.05 | 6,798,528 |
| 2019-09-10 | $41.37 | $41.95 | $41.27 | $41.95 | $40.27 | 8,701,358 |
| 2019-09-09 | $40.28 | $41.32 | $40.28 | $41.10 | $39.45 | 7,962,476 |
| 2019-09-06 | $39.59 | $40.10 | $39.44 | $39.90 | $38.30 | 7,042,223 |
| 2019-09-05 | $39.49 | $40.37 | $39.32 | $39.62 | $38.03 | 9,395,037 |
| 2019-09-04 | $38.53 | $38.73 | $38.33 | $38.67 | $37.12 | 6,904,044 |
| 2019-09-03 | $38.01 | $38.11 | $37.30 | $37.96 | $36.44 | 7,749,754 |
| 2019-08-30 | $38.18 | $38.42 | $37.91 | $38.27 | $36.74 | 6,896,913 |
| 2019-08-29 | $37.09 | $37.95 | $37.06 | $37.76 | $36.25 | 7,658,240 |
| 2019-08-28 | $35.87 | $36.82 | $35.85 | $36.73 | $35.26 | 10,093,428 |
| 2019-08-27 | $36.84 | $37.10 | $36.11 | $36.12 | $34.67 | 9,081,812 |
| 2019-08-26 | $37.00 | $37.15 | $36.52 | $36.67 | $35.20 | 5,920,464 |
| 2019-08-23 | $37.55 | $38.03 | $36.35 | $36.58 | $35.12 | 8,736,678 |
| 2019-08-22 | $37.99 | $38.16 | $37.62 | $37.87 | $36.35 | 6,901,632 |
| 2019-08-21 | $37.87 | $37.90 | $37.35 | $37.61 | $36.10 | 4,950,378 |
| 2019-08-20 | $37.40 | $37.59 | $37.01 | $37.32 | $35.83 | 6,790,544 |
| 2019-08-19 | $37.85 | $38.09 | $37.46 | $37.70 | $36.19 | 5,361,664 |
| 2019-08-16 | $36.85 | $37.53 | $36.78 | $37.14 | $35.65 | 6,311,761 |
| 2019-08-15 | $36.85 | $37.04 | $36.10 | $36.56 | $35.10 | 7,587,123 |
| 2019-08-14 | $36.52 | $37.13 | $36.09 | $36.59 | $35.12 | 13,862,219 |
| 2019-08-13 | $36.33 | $38.02 | $36.28 | $37.68 | $36.17 | 11,458,292 |
| 2019-08-12 | $36.35 | $36.53 | $36.01 | $36.41 | $34.95 | 9,628,652 |
| 2019-08-09 | $37.19 | $37.34 | $36.49 | $36.87 | $35.39 | 13,647,576 |
| 2019-08-08 | $37.69 | $37.80 | $37.16 | $37.45 | $35.95 | 14,452,080 |
| 2019-08-07 | $38.38 | $38.43 | $37.10 | $37.58 | $35.91 | 21,892,114 |
| 2019-08-06 | $39.36 | $39.57 | $38.73 | $39.41 | $37.66 | 9,929,988 |
| 2019-08-05 | $39.82 | $39.90 | $38.45 | $38.84 | $37.12 | 13,878,256 |
| 2019-08-02 | $41.32 | $41.55 | $40.33 | $40.75 | $38.94 | 8,811,908 |
| 2019-08-01 | $42.93 | $43.02 | $41.12 | $41.29 | $39.46 | 21,228,901 |
| 2019-07-31 | $43.17 | $43.49 | $42.80 | $43.22 | $41.30 | 9,018,404 |
| 2019-07-30 | $43.31 | $43.39 | $42.80 | $43.02 | $41.11 | 6,223,447 |
| 2019-07-29 | $43.90 | $44.09 | $43.51 | $43.71 | $41.77 | 7,837,476 |
| 2019-07-26 | $44.08 | $44.24 | $43.71 | $44.05 | $42.09 | 12,260,577 |
| 2019-07-25 | $44.45 | $44.55 | $43.76 | $44.07 | $42.11 | 8,571,957 |
| 2019-07-24 | $43.49 | $44.28 | $43.46 | $44.28 | $42.31 | 11,347,340 |
| 2019-07-23 | $43.26 | $43.75 | $43.22 | $43.53 | $41.60 | 10,276,961 |
| 2019-07-22 | $42.76 | $43.45 | $42.56 | $43.16 | $41.24 | 8,774,205 |
| 2019-07-19 | $41.75 | $43.04 | $41.63 | $42.72 | $40.82 | 12,138,906 |
| 2019-07-18 | $41.31 | $42.09 | $41.15 | $41.48 | $39.64 | 10,956,806 |
| 2019-07-17 | $41.46 | $41.61 | $40.81 | $41.21 | $39.38 | 7,673,782 |
| 2019-07-16 | $41.00 | $42.14 | $40.90 | $41.63 | $39.78 | 16,155,394 |
| 2019-07-15 | $40.20 | $42.13 | $39.87 | $40.30 | $38.51 | 8,655,043 |
| 2019-07-12 | $40.25 | $40.37 | $39.90 | $40.13 | $38.35 | 9,983,672 |
| 2019-07-11 | $39.85 | $40.54 | $39.66 | $40.46 | $38.66 | 6,566,220 |
| 2019-07-10 | $39.89 | $40.42 | $39.30 | $39.66 | $37.90 | 8,562,394 |
| 2019-07-09 | $39.75 | $40.31 | $39.61 | $40.27 | $38.48 | 7,138,845 |
| 2019-07-08 | $40.38 | $40.83 | $39.91 | $39.99 | $38.22 | 7,209,406 |
| 2019-07-05 | $40.82 | $41.48 | $40.73 | $40.86 | $39.05 | 6,522,313 |
| 2019-07-03 | $40.41 | $40.59 | $40.15 | $40.45 | $38.65 | 3,019,524 |
| 2019-07-02 | $40.46 | $40.74 | $40.13 | $40.19 | $38.41 | 6,426,921 |
| 2019-07-01 | $40.88 | $41.18 | $40.42 | $40.76 | $38.95 | 21,533,526 |
| 2019-06-28 | $40.66 | $41.21 | $40.12 | $40.19 | $38.41 | 15,515,652 |
| 2019-06-27 | $39.71 | $40.74 | $39.71 | $40.20 | $38.42 | 10,128,148 |
| 2019-06-26 | $39.37 | $39.99 | $39.31 | $39.67 | $37.91 | 8,437,843 |
| 2019-06-25 | $39.01 | $39.53 | $38.33 | $39.23 | $37.49 | 14,207,521 |
| 2019-06-24 | $40.19 | $40.34 | $39.13 | $39.15 | $37.41 | 9,905,502 |
| 2019-06-21 | $40.29 | $40.79 | $40.12 | $40.63 | $38.83 | 11,441,287 |
| 2019-06-20 | $40.18 | $40.32 | $39.36 | $40.03 | $38.25 | 12,498,797 |
| 2019-06-19 | $41.03 | $41.26 | $39.76 | $39.89 | $38.12 | 12,627,626 |
| 2019-06-18 | $40.16 | $41.44 | $40.06 | $40.91 | $39.09 | 10,194,219 |
| 2019-06-17 | $41.03 | $41.46 | $40.49 | $40.61 | $38.81 | 9,341,714 |
| 2019-06-14 | $42.33 | $42.46 | $40.62 | $41.01 | $39.19 | 14,013,632 |
| 2019-06-13 | $42.18 | $42.67 | $42.18 | $42.36 | $40.48 | 7,258,129 |
| 2019-06-12 | $42.73 | $42.88 | $41.68 | $42.10 | $40.23 | 7,755,376 |
| 2019-06-11 | $43.75 | $43.88 | $42.70 | $42.85 | $40.95 | 7,601,265 |
| 2019-06-10 | $43.45 | $44.04 | $43.19 | $43.31 | $41.39 | 7,054,767 |
| 2019-06-07 | $43.89 | $43.98 | $42.86 | $43.00 | $41.09 | 7,468,434 |
| 2019-06-06 | $43.72 | $44.15 | $43.48 | $43.93 | $41.98 | 5,798,684 |
| 2019-06-05 | $43.86 | $44.05 | $43.31 | $43.78 | $41.84 | 6,189,664 |
| 2019-06-04 | $42.36 | $43.95 | $42.34 | $43.84 | $41.89 | 8,709,584 |
| 2019-06-03 | $41.44 | $42.25 | $41.35 | $41.63 | $39.78 | 7,054,514 |
| 2019-05-31 | $41.91 | $42.14 | $41.45 | $41.61 | $39.76 | 9,217,868 |
| 2019-05-30 | $42.96 | $43.29 | $42.36 | $42.55 | $40.66 | 6,269,962 |
| 2019-05-29 | $42.42 | $42.92 | $41.95 | $42.77 | $40.87 | 6,469,811 |
| 2019-05-28 | $43.18 | $43.36 | $42.76 | $42.79 | $40.89 | 5,174,806 |
| 2019-05-24 | $42.72 | $43.34 | $42.72 | $43.25 | $41.33 | 4,153,236 |
| 2019-05-23 | $43.06 | $43.06 | $42.22 | $42.54 | $40.65 | 9,351,867 |
| 2019-05-22 | $43.74 | $43.84 | $43.41 | $43.57 | $41.64 | 5,378,599 |
| 2019-05-21 | $43.82 | $44.26 | $43.70 | $44.02 | $42.07 | 5,868,630 |
| 2019-05-20 | $43.13 | $43.78 | $43.08 | $43.55 | $41.62 | 7,054,979 |
| 2019-05-17 | $43.26 | $43.90 | $43.04 | $43.21 | $41.29 | 8,971,242 |
| 2019-05-16 | $43.01 | $44.11 | $42.96 | $43.74 | $41.80 | 8,458,499 |
| 2019-05-15 | $43.66 | $43.77 | $42.73 | $42.74 | $40.84 | 10,343,621 |
| 2019-05-14 | $43.71 | $44.79 | $43.62 | $44.34 | $42.37 | 5,098,176 |
| 2019-05-13 | $44.82 | $44.96 | $43.62 | $43.81 | $41.71 | 7,828,980 |
| 2019-05-10 | $45.59 | $46.15 | $44.72 | $45.85 | $43.65 | 6,131,874 |
| 2019-05-09 | $44.90 | $45.86 | $44.49 | $45.82 | $43.62 | 6,288,765 |
| 2019-05-08 | $45.55 | $46.15 | $45.52 | $45.58 | $43.39 | 3,600,677 |
| 2019-05-07 | $45.67 | $46.15 | $45.30 | $45.68 | $43.49 | 7,113,880 |
| 2019-05-06 | $45.39 | $46.41 | $45.10 | $46.26 | $44.04 | 4,663,680 |
| 2019-05-03 | $46.06 | $46.54 | $45.91 | $46.24 | $44.02 | 4,086,103 |
| 2019-05-02 | $45.49 | $46.33 | $45.41 | $45.88 | $43.68 | 4,387,342 |
| 2019-05-01 | $45.96 | $46.18 | $45.09 | $45.56 | $43.37 | 7,019,289 |
| 2019-04-30 | $45.85 | $46.14 | $45.11 | $45.78 | $43.58 | 6,629,027 |
| 2019-04-29 | $45.12 | $46.08 | $45.05 | $45.90 | $43.70 | 5,292,166 |
| 2019-04-26 | $45.29 | $45.40 | $44.41 | $44.90 | $42.74 | 6,664,201 |
| 2019-04-25 | $44.95 | $45.77 | $44.77 | $45.31 | $43.13 | 4,214,622 |
| 2019-04-24 | $45.34 | $45.34 | $44.37 | $45.07 | $42.91 | 4,959,905 |
| 2019-04-23 | $45.32 | $45.86 | $45.08 | $45.56 | $43.37 | 6,883,302 |
| 2019-04-22 | $45.49 | $45.55 | $45.18 | $45.45 | $43.27 | 4,923,474 |
| 2019-04-18 | $45.80 | $46.00 | $44.92 | $45.55 | $43.36 | 5,666,689 |
| 2019-04-17 | $45.92 | $46.19 | $45.30 | $46.10 | $43.89 | 7,101,961 |
| 2019-04-16 | $45.26 | $45.77 | $45.16 | $45.66 | $43.47 | 6,166,219 |
| 2019-04-15 | $46.75 | $46.75 | $44.50 | $45.03 | $42.87 | 8,764,674 |
| 2019-04-12 | $45.00 | $45.79 | $44.95 | $45.35 | $43.17 | 6,815,756 |
| 2019-04-11 | $44.48 | $44.74 | $44.05 | $44.26 | $42.13 | 6,533,527 |
| 2019-04-10 | $44.47 | $44.47 | $43.97 | $44.27 | $42.14 | 5,796,424 |
| 2019-04-09 | $44.30 | $44.63 | $44.08 | $44.45 | $42.32 | 6,747,875 |
| 2019-04-08 | $44.34 | $44.79 | $44.13 | $44.78 | $42.63 | 8,415,966 |
| 2019-04-05 | $44.95 | $44.99 | $44.41 | $44.55 | $42.41 | 6,729,074 |
| 2019-04-04 | $44.63 | $44.97 | $44.63 | $44.87 | $42.71 | 9,045,088 |
| 2019-04-03 | $44.89 | $44.95 | $44.42 | $44.63 | $42.49 | 5,965,476 |
| 2019-04-02 | $43.88 | $44.42 | $43.68 | $44.38 | $42.25 | 4,147,788 |
| 2019-04-01 | $43.35 | $44.24 | $43.20 | $44.13 | $42.01 | 5,281,304 |
| 2019-03-29 | $43.21 | $43.29 | $42.71 | $42.76 | $40.71 | 6,539,723 |
| 2019-03-28 | $42.04 | $42.69 | $41.76 | $42.69 | $40.64 | 8,216,982 |
| 2019-03-27 | $42.50 | $42.53 | $41.59 | $41.91 | $39.90 | 6,557,265 |
| 2019-03-26 | $42.31 | $42.75 | $42.21 | $42.55 | $40.51 | 10,285,454 |
| 2019-03-25 | $41.85 | $42.25 | $41.46 | $41.83 | $39.82 | 7,921,708 |
| 2019-03-22 | $43.13 | $43.35 | $41.55 | $41.80 | $39.79 | 11,708,681 |
| 2019-03-21 | $44.24 | $44.49 | $43.78 | $43.81 | $41.71 | 8,840,367 |
| 2019-03-20 | $45.58 | $45.92 | $44.50 | $44.56 | $42.42 | 8,102,205 |
| 2019-03-19 | $46.28 | $46.68 | $45.59 | $45.74 | $43.54 | 4,461,963 |
| 2019-03-18 | $45.67 | $46.00 | $45.61 | $45.90 | $43.70 | 3,489,078 |
| 2019-03-15 | $45.20 | $45.69 | $45.20 | $45.45 | $43.27 | 7,283,885 |
| 2019-03-14 | $44.27 | $45.36 | $44.01 | $45.30 | $43.12 | 9,023,410 |
| 2019-03-13 | $44.37 | $44.63 | $44.16 | $44.41 | $42.28 | 5,602,402 |
| 2019-03-12 | $43.94 | $44.16 | $43.73 | $43.99 | $41.88 | 4,524,196 |
| 2019-03-11 | $43.75 | $44.18 | $43.52 | $43.79 | $41.69 | 6,048,549 |
| 2019-03-08 | $43.63 | $43.67 | $43.11 | $43.45 | $41.36 | 6,597,850 |
| 2019-03-07 | $44.96 | $45.01 | $43.49 | $44.02 | $41.91 | 7,948,290 |
| 2019-03-06 | $45.84 | $46.16 | $45.23 | $45.26 | $43.09 | 3,776,283 |
| 2019-03-05 | $45.75 | $46.03 | $45.22 | $45.88 | $43.68 | 4,432,296 |
| 2019-03-04 | $47.00 | $47.06 | $45.14 | $45.65 | $43.46 | 6,353,859 |
| 2019-03-01 | $46.49 | $47.10 | $46.44 | $46.81 | $44.56 | 7,008,992 |
| 2019-02-28 | $46.55 | $46.69 | $45.98 | $46.01 | $43.80 | 5,900,400 |
| 2019-02-27 | $46.57 | $46.88 | $46.41 | $46.57 | $44.33 | 3,582,506 |
| 2019-02-26 | $45.77 | $46.94 | $45.76 | $46.56 | $44.32 | 3,938,111 |
| 2019-02-25 | $46.64 | $46.96 | $45.97 | $46.01 | $43.80 | 5,390,953 |
| 2019-02-22 | $45.91 | $46.18 | $45.75 | $46.17 | $43.95 | 3,571,792 |
| 2019-02-21 | $46.25 | $46.45 | $45.59 | $45.72 | $43.52 | 5,519,555 |
| 2019-02-20 | $46.06 | $46.52 | $45.70 | $46.45 | $44.22 | 8,832,256 |
| 2019-02-19 | $46.00 | $47.20 | $46.00 | $47.06 | $44.80 | 4,977,802 |
| 2019-02-15 | $45.75 | $46.38 | $45.64 | $46.36 | $44.13 | 7,000,238 |
| 2019-02-14 | $45.30 | $45.56 | $44.74 | $45.29 | $43.11 | 6,082,474 |
| 2019-02-13 | $46.12 | $46.61 | $45.87 | $45.98 | $43.77 | 6,148,408 |
| 2019-02-12 | $45.25 | $46.14 | $45.12 | $45.88 | $43.52 | 7,018,163 |
| 2019-02-11 | $45.04 | $45.21 | $44.50 | $44.74 | $42.43 | 4,456,229 |
| 2019-02-08 | $44.84 | $45.00 | $43.88 | $44.76 | $42.45 | 6,512,073 |
| 2019-02-07 | $45.76 | $46.00 | $44.77 | $45.18 | $42.85 | 6,526,143 |
| 2019-02-06 | $46.33 | $46.69 | $45.80 | $46.11 | $43.73 | 6,299,684 |
| 2019-02-05 | $47.20 | $47.50 | $46.12 | $46.59 | $44.19 | 11,507,321 |
| 2019-02-04 | $47.00 | $47.22 | $46.81 | $47.20 | $44.77 | 5,377,660 |
| 2019-02-01 | $46.88 | $47.52 | $46.77 | $47.03 | $44.61 | 6,323,278 |
| 2019-01-31 | $46.72 | $46.95 | $46.43 | $46.77 | $44.36 | 8,322,170 |
| 2019-01-30 | $47.81 | $47.81 | $46.76 | $46.87 | $44.45 | 7,874,970 |
| 2019-01-29 | $47.44 | $47.81 | $47.07 | $47.72 | $45.26 | 5,303,571 |
| 2019-01-28 | $47.46 | $47.87 | $47.26 | $47.52 | $45.07 | 7,852,529 |
| 2019-01-25 | $48.15 | $48.23 | $47.55 | $47.97 | $45.50 | 7,786,884 |
| 2019-01-24 | $47.21 | $47.85 | $47.14 | $47.38 | $44.94 | 4,317,676 |
| 2019-01-23 | $47.96 | $47.96 | $46.81 | $47.32 | $44.88 | 6,993,053 |
| 2019-01-22 | $47.65 | $47.98 | $47.18 | $47.47 | $45.02 | 9,036,568 |
| 2019-01-18 | $47.22 | $48.20 | $46.93 | $47.98 | $45.51 | 7,954,753 |
| 2019-01-17 | $46.37 | $47.25 | $46.03 | $46.92 | $44.50 | 7,783,191 |
| 2019-01-16 | $45.65 | $47.18 | $44.99 | $46.70 | $44.29 | 12,599,700 |
| 2019-01-15 | $43.55 | $44.29 | $43.35 | $44.25 | $41.97 | 6,481,807 |
| 2019-01-14 | $43.45 | $44.11 | $43.30 | $43.80 | $41.54 | 5,815,545 |
| 2019-01-11 | $43.31 | $44.06 | $43.18 | $43.82 | $41.56 | 4,217,453 |
| 2019-01-10 | $43.47 | $43.93 | $43.27 | $43.71 | $41.46 | 5,205,495 |
| 2019-01-09 | $43.55 | $43.92 | $43.32 | $43.83 | $41.57 | 5,166,136 |
| 2019-01-08 | $43.37 | $43.63 | $42.66 | $43.28 | $41.05 | 7,784,663 |
| 2019-01-07 | $42.22 | $43.07 | $42.00 | $42.74 | $40.54 | 8,543,657 |
| 2019-01-04 | $41.53 | $42.63 | $41.51 | $42.44 | $40.25 | 7,058,675 |
| 2019-01-03 | $41.35 | $41.70 | $40.49 | $40.72 | $38.62 | 10,235,967 |
| 2019-01-02 | $40.70 | $41.85 | $40.58 | $41.58 | $39.44 | 5,835,531 |
| 2018-12-31 | $41.36 | $41.77 | $40.91 | $41.53 | $39.39 | 4,546,408 |
| 2018-12-28 | $41.41 | $41.68 | $40.76 | $41.06 | $38.94 | 6,725,446 |
| 2018-12-27 | $39.83 | $41.06 | $39.49 | $41.06 | $38.94 | 8,412,425 |
| 2018-12-26 | $38.25 | $40.56 | $37.83 | $40.56 | $38.47 | 9,391,118 |
| 2018-12-24 | $38.81 | $39.23 | $38.25 | $38.25 | $36.28 | 6,655,105 |
| 2018-12-21 | $39.25 | $40.13 | $38.92 | $39.14 | $37.12 | 17,656,475 |
| 2018-12-20 | $39.38 | $40.09 | $39.23 | $39.62 | $37.58 | 13,918,982 |
| 2018-12-19 | $40.39 | $41.14 | $39.40 | $39.72 | $37.67 | 12,819,392 |
| 2018-12-18 | $41.04 | $41.45 | $40.20 | $40.45 | $38.37 | 9,218,703 |
| 2018-12-17 | $40.89 | $41.73 | $40.45 | $40.70 | $38.60 | 7,481,368 |
| 2018-12-14 | $40.72 | $41.91 | $40.43 | $41.19 | $39.07 | 7,750,642 |
| 2018-12-13 | $41.78 | $42.37 | $41.13 | $41.43 | $39.29 | 8,997,061 |
| 2018-12-12 | $41.90 | $43.13 | $41.73 | $41.88 | $39.72 | 11,777,193 |
| 2018-12-11 | $41.90 | $42.23 | $41.08 | $41.25 | $39.12 | 9,064,095 |
| 2018-12-10 | $41.15 | $41.38 | $40.08 | $41.10 | $38.98 | 11,550,175 |
| 2018-12-07 | $42.50 | $43.25 | $41.32 | $41.47 | $39.33 | 9,727,402 |
| 2018-12-06 | $41.87 | $42.70 | $41.13 | $42.60 | $40.40 | 14,379,360 |
| 2018-12-04 | $45.23 | $45.31 | $42.74 | $43.01 | $40.79 | 11,956,781 |
| 2018-12-03 | $45.79 | $46.37 | $45.37 | $45.46 | $43.12 | 10,053,933 |
| 2018-11-30 | $44.07 | $44.81 | $43.92 | $44.80 | $42.49 | 13,690,976 |
| 2018-11-29 | $45.20 | $45.57 | $44.12 | $44.16 | $41.88 | 10,844,358 |
| 2018-11-28 | $45.42 | $45.71 | $44.80 | $45.66 | $43.31 | 7,123,493 |
| 2018-11-27 | $45.04 | $45.75 | $44.91 | $45.33 | $42.99 | 6,842,004 |
| 2018-11-26 | $45.03 | $45.78 | $44.75 | $45.09 | $42.77 | 8,136,257 |
| 2018-11-23 | $44.46 | $44.67 | $44.01 | $44.08 | $41.81 | 3,012,971 |
| 2018-11-21 | $45.02 | $45.63 | $44.69 | $44.87 | $42.56 | 4,814,745 |
| 2018-11-20 | $45.25 | $45.46 | $44.13 | $44.53 | $42.24 | 10,363,929 |
| 2018-11-19 | $46.40 | $46.90 | $45.35 | $45.97 | $43.60 | 7,900,643 |
| 2018-11-16 | $46.78 | $47.24 | $46.61 | $46.96 | $44.54 | 9,703,065 |
| 2018-11-15 | $46.39 | $47.54 | $45.98 | $47.32 | $44.88 | 10,268,966 |
| 2018-11-14 | $47.48 | $47.97 | $46.17 | $46.86 | $44.44 | 7,682,218 |
| 2018-11-13 | $46.85 | $47.76 | $46.75 | $47.05 | $44.63 | 6,032,909 |
| 2018-11-12 | $47.50 | $47.79 | $46.60 | $46.73 | $44.32 | 6,605,139 |
| 2018-11-09 | $48.46 | $48.52 | $47.52 | $47.64 | $45.18 | 7,085,572 |
| 2018-11-08 | $48.18 | $49.24 | $48.13 | $48.63 | $46.12 | 6,938,284 |
| 2018-11-07 | $48.00 | $48.72 | $47.54 | $48.58 | $45.95 | 7,716,406 |
| 2018-11-06 | $47.11 | $47.86 | $47.11 | $47.76 | $45.18 | 5,272,597 |
| 2018-11-05 | $46.63 | $47.48 | $46.42 | $47.28 | $44.72 | 7,046,048 |
| 2018-11-02 | $46.86 | $47.30 | $46.32 | $46.58 | $44.06 | 9,786,557 |
| 2018-11-01 | $46.34 | $46.70 | $45.96 | $46.39 | $43.88 | 7,161,290 |
| 2018-10-31 | $46.16 | $47.05 | $46.12 | $46.24 | $43.74 | 11,654,688 |
| 2018-10-30 | $44.37 | $45.67 | $44.19 | $45.57 | $43.11 | 11,310,780 |
| 2018-10-29 | $43.92 | $44.69 | $43.18 | $43.70 | $41.34 | 13,380,782 |
| 2018-10-26 | $42.63 | $43.48 | $42.01 | $43.19 | $40.85 | 13,460,613 |
| 2018-10-25 | $43.07 | $43.40 | $42.31 | $43.18 | $40.85 | 12,270,633 |
| 2018-10-24 | $44.51 | $44.57 | $42.45 | $42.57 | $40.27 | 11,439,232 |
| 2018-10-23 | $44.40 | $45.00 | $43.76 | $44.54 | $42.13 | 13,935,020 |
| 2018-10-22 | $46.94 | $47.01 | $45.58 | $45.60 | $43.13 | 7,684,581 |
| 2018-10-19 | $46.52 | $47.49 | $46.25 | $46.83 | $44.30 | 9,329,324 |
| 2018-10-18 | $47.99 | $48.11 | $46.43 | $46.70 | $44.18 | 8,541,879 |
| 2018-10-17 | $48.02 | $48.40 | $47.03 | $48.04 | $45.44 | 9,183,860 |
| 2018-10-16 | $48.06 | $48.42 | $47.14 | $48.23 | $45.62 | 12,448,544 |
| 2018-10-15 | $49.00 | $49.43 | $47.63 | $47.64 | $45.06 | 7,733,752 |
| 2018-10-12 | $49.41 | $49.47 | $47.79 | $49.01 | $46.36 | 9,760,490 |
| 2018-10-11 | $49.37 | $50.06 | $47.64 | $48.13 | $45.53 | 11,334,744 |
| 2018-10-10 | $52.08 | $52.17 | $49.57 | $49.59 | $46.91 | 10,251,521 |
| 2018-10-09 | $51.38 | $52.35 | $51.33 | $52.17 | $49.35 | 5,211,826 |
| 2018-10-08 | $51.25 | $51.83 | $51.04 | $51.67 | $48.88 | 4,978,943 |
| 2018-10-05 | $51.89 | $52.15 | $51.12 | $51.48 | $48.70 | 5,824,669 |
| 2018-10-04 | $51.01 | $52.47 | $50.80 | $51.68 | $48.89 | 8,713,516 |
| 2018-10-03 | $50.37 | $51.11 | $50.24 | $50.80 | $48.05 | 6,494,761 |
| 2018-10-02 | $49.52 | $49.92 | $48.98 | $49.85 | $47.15 | 5,372,752 |
| 2018-10-01 | $49.35 | $49.75 | $49.22 | $49.55 | $46.87 | 8,177,283 |
| 2018-09-28 | $50.26 | $50.29 | $49.06 | $49.15 | $46.49 | 8,911,001 |
| 2018-09-27 | $50.83 | $50.91 | $50.42 | $50.52 | $47.79 | 4,687,088 |
| 2018-09-26 | $51.73 | $51.86 | $50.66 | $50.72 | $47.98 | 4,720,896 |
| 2018-09-25 | $51.65 | $51.74 | $51.17 | $51.62 | $48.83 | 3,002,263 |
| 2018-09-24 | $51.79 | $51.83 | $51.28 | $51.56 | $48.77 | 3,408,126 |
| 2018-09-21 | $52.37 | $52.39 | $51.77 | $51.84 | $49.04 | 10,145,739 |
| 2018-09-20 | $52.33 | $52.70 | $51.89 | $52.07 | $49.25 | 4,990,526 |
| 2018-09-19 | $50.83 | $52.09 | $50.82 | $51.99 | $49.18 | 7,506,747 |
| 2018-09-18 | $50.31 | $50.83 | $50.22 | $50.62 | $47.88 | 4,134,129 |
| 2018-09-17 | $51.29 | $51.49 | $50.12 | $50.32 | $47.60 | 5,915,994 |
| 2018-09-14 | $50.59 | $51.57 | $50.59 | $51.16 | $48.39 | 4,528,229 |
| 2018-09-13 | $50.82 | $50.97 | $50.36 | $50.42 | $47.69 | 5,870,735 |
| 2018-09-12 | $51.00 | $51.12 | $50.58 | $50.71 | $47.97 | 5,571,089 |
| 2018-09-11 | $50.52 | $51.25 | $50.50 | $50.98 | $48.22 | 5,720,571 |
| 2018-09-10 | $50.50 | $50.90 | $50.38 | $50.62 | $47.88 | 5,688,268 |
| 2018-09-07 | $49.73 | $50.38 | $49.26 | $50.16 | $47.45 | 7,999,779 |
| 2018-09-06 | $50.50 | $50.77 | $49.15 | $49.51 | $46.83 | 7,570,685 |
| 2018-09-05 | $51.13 | $51.42 | $50.47 | $50.52 | $47.79 | 3,995,146 |
| 2018-09-04 | $50.78 | $51.58 | $50.61 | $51.32 | $48.55 | 3,872,881 |
| 2018-08-31 | $50.38 | $50.89 | $50.21 | $50.79 | $48.04 | 5,005,234 |
| 2018-08-30 | $51.15 | $51.29 | $50.51 | $50.56 | $47.83 | 4,274,325 |
| 2018-08-29 | $51.35 | $51.72 | $51.14 | $51.33 | $48.55 | 5,642,830 |
| 2018-08-28 | $51.58 | $51.80 | $51.18 | $51.24 | $48.47 | 4,616,919 |
| 2018-08-27 | $50.83 | $51.79 | $50.83 | $51.37 | $48.59 | 5,549,222 |
| 2018-08-24 | $50.47 | $50.91 | $50.41 | $50.55 | $47.82 | 3,753,317 |
| 2018-08-23 | $50.95 | $50.99 | $49.91 | $50.17 | $47.46 | 4,859,557 |
| 2018-08-22 | $49.97 | $51.50 | $49.90 | $50.93 | $48.18 | 4,539,457 |
| 2018-08-21 | $49.79 | $50.77 | $49.32 | $50.17 | $47.46 | 16,320,470 |
| 2018-08-20 | $51.00 | $51.53 | $50.94 | $51.42 | $48.64 | 2,728,710 |
| 2018-08-17 | $51.00 | $51.01 | $50.32 | $50.90 | $48.15 | 3,627,104 |
| 2018-08-16 | $50.45 | $51.42 | $50.33 | $51.13 | $48.37 | 3,501,177 |
| 2018-08-15 | $50.00 | $50.56 | $49.82 | $50.24 | $47.52 | 4,024,518 |
| 2018-08-14 | $50.25 | $50.70 | $50.22 | $50.53 | $47.80 | 3,485,115 |
| 2018-08-13 | $50.68 | $50.97 | $50.07 | $50.11 | $47.40 | 4,798,143 |
| 2018-08-10 | $50.18 | $50.71 | $49.79 | $50.61 | $47.87 | 4,341,718 |
| 2018-08-09 | $50.41 | $50.96 | $50.30 | $50.73 | $47.99 | 3,993,665 |
| 2018-08-08 | $50.79 | $50.79 | $50.42 | $50.50 | $47.65 | 4,679,636 |
| 2018-08-07 | $50.70 | $51.87 | $50.55 | $50.79 | $47.92 | 4,598,578 |
| 2018-08-06 | $50.25 | $50.47 | $49.91 | $50.40 | $47.55 | 5,060,215 |
| 2018-08-03 | $50.39 | $50.68 | $49.96 | $50.29 | $47.45 | 4,219,492 |
| 2018-08-02 | $50.20 | $50.49 | $49.74 | $50.13 | $47.30 | 7,535,913 |
| 2018-08-01 | $51.49 | $52.61 | $49.67 | $50.88 | $48.01 | 15,252,644 |
| 2018-07-31 | $51.70 | $51.74 | $50.87 | $51.06 | $48.18 | 5,523,315 |
| 2018-07-30 | $52.70 | $52.75 | $51.25 | $51.32 | $48.42 | 4,894,310 |
| 2018-07-27 | $52.75 | $53.01 | $52.14 | $52.55 | $49.58 | 3,362,084 |
| 2018-07-26 | $53.08 | $53.24 | $52.54 | $52.65 | $49.68 | 4,841,136 |
| 2018-07-25 | $52.83 | $53.11 | $52.46 | $52.94 | $49.95 | 5,442,826 |
| 2018-07-24 | $52.95 | $53.61 | $52.41 | $52.86 | $49.87 | 5,280,498 |
| 2018-07-23 | $52.15 | $52.73 | $52.00 | $52.61 | $49.64 | 3,954,546 |
| 2018-07-20 | $52.56 | $52.64 | $51.93 | $52.15 | $49.20 | 8,036,792 |
| 2018-07-19 | $53.91 | $54.07 | $52.72 | $52.88 | $49.89 | 6,194,448 |
| 2018-07-18 | $53.14 | $54.26 | $53.12 | $54.22 | $51.16 | 7,565,288 |
| 2018-07-17 | $52.53 | $53.78 | $52.49 | $52.88 | $49.89 | 8,638,664 |
| 2018-07-16 | $50.79 | $51.39 | $50.66 | $51.06 | $48.18 | 6,211,244 |
| 2018-07-13 | $50.72 | $50.78 | $49.90 | $50.62 | $47.76 | 4,965,955 |
| 2018-07-12 | $50.78 | $50.99 | $50.34 | $50.75 | $47.88 | 5,750,047 |
| 2018-07-11 | $50.71 | $51.02 | $50.24 | $50.47 | $47.62 | 6,404,555 |
| 2018-07-10 | $51.90 | $51.98 | $51.03 | $51.11 | $48.22 | 5,354,302 |
| 2018-07-09 | $50.90 | $52.02 | $50.84 | $51.90 | $48.97 | 6,146,245 |
| 2018-07-06 | $49.49 | $51.06 | $49.35 | $50.65 | $47.79 | 6,753,370 |
| 2018-07-05 | $50.57 | $50.57 | $49.42 | $49.48 | $46.69 | 8,985,588 |
| 2018-07-03 | $51.50 | $51.70 | $50.19 | $50.24 | $47.40 | 2,490,104 |
| 2018-07-02 | $50.56 | $51.33 | $50.32 | $51.30 | $48.40 | 6,474,768 |
| 2018-06-29 | $52.23 | $52.49 | $51.05 | $51.10 | $48.21 | 6,827,650 |
| 2018-06-28 | $51.90 | $52.05 | $51.11 | $51.71 | $48.79 | 7,194,298 |
| 2018-06-27 | $53.22 | $53.68 | $51.90 | $51.90 | $48.97 | 6,768,809 |
| 2018-06-26 | $53.44 | $53.69 | $53.01 | $53.07 | $50.07 | 5,021,456 |
| 2018-06-25 | $54.50 | $54.53 | $52.73 | $53.41 | $50.39 | 6,193,418 |
| 2018-06-22 | $55.79 | $55.84 | $54.85 | $54.90 | $51.80 | 7,593,533 |
| 2018-06-21 | $55.31 | $55.58 | $54.58 | $55.31 | $52.19 | 4,311,048 |
| 2018-06-20 | $55.47 | $56.15 | $55.39 | $55.54 | $52.40 | 3,743,897 |
| 2018-06-19 | $54.72 | $55.51 | $54.51 | $55.27 | $52.15 | 4,881,926 |
| 2018-06-18 | $55.45 | $55.70 | $55.02 | $55.48 | $52.35 | 5,051,678 |
| 2018-06-15 | $56.34 | $56.60 | $55.37 | $56.09 | $52.92 | 8,367,326 |
| 2018-06-14 | $57.59 | $57.83 | $56.01 | $56.61 | $53.41 | 6,049,696 |
| 2018-06-13 | $57.40 | $58.22 | $57.02 | $57.36 | $54.12 | 4,353,906 |
| 2018-06-12 | $57.70 | $57.76 | $56.98 | $57.31 | $54.07 | 3,495,421 |
| 2018-06-11 | $57.85 | $58.04 | $57.26 | $57.41 | $54.17 | 2,731,952 |
| 2018-06-08 | $57.29 | $57.77 | $56.96 | $57.73 | $54.47 | 2,843,591 |
| 2018-06-07 | $58.11 | $58.25 | $56.78 | $57.34 | $54.10 | 3,851,875 |
| 2018-06-06 | $56.63 | $57.95 | $56.63 | $57.95 | $54.68 | 4,799,281 |
| 2018-06-05 | $56.52 | $56.95 | $56.13 | $56.30 | $53.12 | 4,364,900 |
| 2018-06-04 | $57.09 | $57.26 | $56.66 | $56.86 | $53.65 | 4,588,504 |
| 2018-06-01 | $56.53 | $57.02 | $56.34 | $56.73 | $53.53 | 6,694,538 |
| 2018-05-31 | $55.85 | $56.26 | $55.43 | $55.62 | $52.48 | 9,514,286 |
| 2018-05-30 | $56.15 | $56.39 | $55.39 | $56.01 | $52.85 | 7,637,904 |
| 2018-05-29 | $56.49 | $56.76 | $54.81 | $55.14 | $52.03 | 8,237,095 |
| 2018-05-25 | $57.85 | $58.01 | $56.80 | $57.30 | $54.06 | 6,375,057 |
| 2018-05-24 | $58.58 | $58.65 | $57.40 | $58.14 | $54.86 | 7,279,481 |
| 2018-05-23 | $59.14 | $59.35 | $58.26 | $58.93 | $55.60 | 5,026,439 |
| 2018-05-22 | $59.67 | $60.04 | $59.48 | $59.59 | $56.22 | 6,790,440 |
| 2018-05-21 | $59.54 | $60.22 | $59.34 | $59.44 | $56.08 | 6,876,388 |
| 2018-05-18 | $59.29 | $59.48 | $58.88 | $59.14 | $55.80 | 3,312,043 |
| 2018-05-17 | $59.00 | $59.78 | $58.72 | $59.32 | $55.97 | 6,028,389 |
| 2018-05-16 | $58.78 | $59.27 | $58.67 | $58.88 | $55.55 | 7,406,750 |
| 2018-05-15 | $58.74 | $59.15 | $58.45 | $58.82 | $55.50 | 6,439,345 |
| 2018-05-14 | $59.59 | $59.75 | $58.43 | $58.93 | $55.60 | 6,120,255 |
| 2018-05-11 | $59.21 | $59.94 | $58.90 | $59.46 | $56.10 | 6,452,879 |
| 2018-05-10 | $58.47 | $59.23 | $58.08 | $59.00 | $55.67 | 6,015,340 |
| 2018-05-09 | $57.74 | $58.82 | $57.46 | $58.73 | $55.32 | 6,119,181 |
| 2018-05-08 | $56.89 | $57.61 | $56.79 | $57.30 | $53.97 | 7,039,270 |
| 2018-05-07 | $56.35 | $57.20 | $56.11 | $56.97 | $53.66 | 6,278,156 |
| 2018-05-04 | $54.62 | $56.46 | $54.28 | $56.09 | $52.83 | 5,001,518 |
| 2018-05-03 | $55.14 | $55.27 | $54.06 | $55.00 | $51.81 | 5,869,908 |
| 2018-05-02 | $55.34 | $56.22 | $54.95 | $55.65 | $52.42 | 5,327,789 |
| 2018-05-01 | $55.52 | $55.61 | $54.93 | $55.61 | $52.38 | 5,150,074 |
| 2018-04-30 | $56.20 | $56.42 | $55.67 | $55.68 | $52.45 | 5,483,782 |
| 2018-04-27 | $55.50 | $56.10 | $55.37 | $55.99 | $52.74 | 5,342,053 |
| 2018-04-26 | $54.81 | $55.78 | $54.26 | $55.65 | $52.42 | 7,232,897 |
| 2018-04-25 | $54.11 | $54.90 | $53.37 | $54.60 | $51.43 | 7,878,940 |
| 2018-04-24 | $55.77 | $56.27 | $53.99 | $54.49 | $51.33 | 9,931,666 |
| 2018-04-23 | $55.24 | $55.83 | $54.83 | $55.37 | $52.15 | 9,128,267 |
| 2018-04-20 | $53.64 | $55.60 | $53.40 | $54.99 | $51.80 | 10,153,457 |
| 2018-04-19 | $52.12 | $53.69 | $52.12 | $53.68 | $50.56 | 8,837,575 |
| 2018-04-18 | $53.71 | $53.78 | $52.11 | $52.18 | $49.15 | 7,913,881 |
| 2018-04-17 | $53.53 | $53.94 | $53.06 | $53.61 | $50.50 | 7,139,226 |
| 2018-04-16 | $52.01 | $53.19 | $51.80 | $53.08 | $50.00 | 8,967,790 |
| 2018-04-13 | $52.54 | $52.60 | $50.63 | $51.04 | $48.08 | 6,443,671 |
| 2018-04-12 | $51.37 | $52.16 | $51.12 | $51.73 | $48.73 | 4,451,654 |
| 2018-04-11 | $50.81 | $51.39 | $50.57 | $50.92 | $47.96 | 5,428,169 |
| 2018-04-10 | $51.06 | $51.57 | $50.58 | $51.51 | $48.52 | 6,858,513 |
| 2018-04-09 | $50.45 | $51.49 | $50.06 | $50.21 | $47.29 | 5,578,547 |
| 2018-04-06 | $51.48 | $51.66 | $49.78 | $50.11 | $47.20 | 8,171,377 |
| 2018-04-05 | $52.26 | $52.74 | $51.67 | $52.35 | $49.31 | 6,266,292 |
| 2018-04-04 | $50.06 | $51.92 | $49.93 | $51.75 | $48.74 | 7,313,303 |
| 2018-04-03 | $50.88 | $51.32 | $50.32 | $51.15 | $48.18 | 7,848,401 |
| 2018-04-02 | $52.00 | $52.14 | $49.74 | $50.41 | $47.48 | 8,356,364 |
| 2018-03-29 | $51.14 | $52.39 | $50.62 | $52.22 | $49.19 | 8,226,055 |
| 2018-03-28 | $51.66 | $51.82 | $50.02 | $50.90 | $47.94 | 7,477,167 |
| 2018-03-27 | $53.10 | $53.49 | $51.02 | $51.53 | $48.54 | 7,348,698 |
| 2018-03-26 | $52.34 | $53.11 | $51.57 | $52.96 | $49.88 | 6,027,159 |
| 2018-03-23 | $53.50 | $53.62 | $51.18 | $51.32 | $48.34 | 7,091,720 |
| 2018-03-22 | $55.09 | $55.28 | $53.16 | $53.40 | $50.30 | 7,727,339 |
| 2018-03-21 | $55.96 | $56.69 | $55.61 | $55.84 | $52.60 | 5,274,593 |
| 2018-03-20 | $55.70 | $56.28 | $55.49 | $55.97 | $52.72 | 5,346,220 |
| 2018-03-19 | $55.66 | $55.96 | $54.63 | $55.67 | $52.44 | 6,603,184 |
| 2018-03-16 | $55.79 | $56.51 | $55.57 | $55.71 | $52.47 | 7,823,817 |
| 2018-03-15 | $56.32 | $56.32 | $55.19 | $55.59 | $52.36 | 5,282,120 |
| 2018-03-14 | $56.35 | $57.04 | $55.58 | $55.94 | $52.69 | 9,726,372 |
| 2018-03-13 | $57.92 | $58.11 | $56.56 | $56.68 | $53.39 | 7,005,440 |
| 2018-03-12 | $57.86 | $58.04 | $57.54 | $57.76 | $54.41 | 6,018,768 |
| 2018-03-09 | $56.41 | $57.73 | $56.40 | $57.70 | $54.35 | 7,136,457 |
| 2018-03-08 | $55.67 | $55.97 | $54.89 | $55.91 | $52.66 | 7,883,423 |
| 2018-03-07 | $53.94 | $55.47 | $53.15 | $55.43 | $52.21 | 7,656,058 |
| 2018-03-06 | $53.70 | $54.74 | $53.35 | $54.73 | $51.55 | 7,464,515 |
| 2018-03-05 | $51.96 | $53.84 | $51.80 | $53.61 | $50.50 | 5,762,427 |
| 2018-03-02 | $51.56 | $52.76 | $50.47 | $52.63 | $49.57 | 8,586,603 |
| 2018-03-01 | $52.90 | $53.49 | $51.49 | $52.05 | $49.03 | 7,096,084 |
| 2018-02-28 | $54.00 | $54.51 | $53.00 | $53.02 | $49.94 | 5,803,088 |
| 2018-02-27 | $53.74 | $55.39 | $53.74 | $53.80 | $50.68 | 8,577,002 |
| 2018-02-26 | $53.00 | $53.73 | $52.52 | $53.73 | $50.61 | 5,739,544 |
| 2018-02-23 | $52.20 | $52.76 | $52.03 | $52.74 | $49.68 | 4,924,135 |
| 2018-02-22 | $52.69 | $53.09 | $51.85 | $52.03 | $49.01 | 6,315,575 |
| 2018-02-21 | $52.28 | $53.13 | $52.21 | $52.30 | $49.26 | 5,878,743 |
| 2018-02-20 | $51.95 | $52.72 | $51.95 | $52.34 | $49.30 | 4,652,661 |
| 2018-02-16 | $52.04 | $52.59 | $51.72 | $52.17 | $49.14 | 5,880,041 |
| 2018-02-15 | $52.92 | $53.13 | $51.66 | $52.33 | $49.29 | 4,898,689 |
| 2018-02-14 | $50.95 | $52.61 | $50.90 | $52.40 | $49.36 | 5,967,854 |
| 2018-02-13 | $50.63 | $51.22 | $50.29 | $51.15 | $48.18 | 6,399,421 |
| 2018-02-12 | $50.72 | $51.50 | $50.43 | $50.94 | $47.98 | 7,517,275 |
| 2018-02-09 | $50.21 | $50.52 | $48.04 | $50.12 | $47.21 | 12,765,928 |
| 2018-02-08 | $51.99 | $52.17 | $48.90 | $48.90 | $46.06 | 11,870,886 |
| 2018-02-07 | $51.79 | $53.02 | $51.64 | $52.03 | $48.91 | 10,120,384 |
| 2018-02-06 | $50.00 | $53.16 | $49.15 | $52.86 | $49.69 | 14,405,194 |
| 2018-02-05 | $52.54 | $54.10 | $50.95 | $51.29 | $48.21 | 11,115,910 |
| 2018-02-02 | $54.75 | $55.05 | $53.14 | $53.34 | $50.14 | 9,056,596 |
| 2018-02-01 | $53.28 | $54.92 | $53.14 | $54.91 | $51.62 | 6,867,332 |
| 2018-01-31 | $53.44 | $53.81 | $53.07 | $53.34 | $50.14 | 7,721,628 |
| 2018-01-30 | $53.76 | $54.38 | $53.20 | $53.20 | $50.01 | 8,269,859 |
| 2018-01-29 | $54.36 | $54.75 | $53.87 | $54.05 | $50.81 | 7,577,442 |
| 2018-01-26 | $54.37 | $54.43 | $53.74 | $54.27 | $51.01 | 8,180,080 |
| 2018-01-25 | $55.61 | $55.66 | $53.99 | $54.18 | $50.93 | 6,978,902 |
| 2018-01-24 | $55.75 | $55.87 | $54.96 | $55.39 | $52.07 | 6,254,154 |
| 2018-01-23 | $55.16 | $55.86 | $55.03 | $55.32 | $52.00 | 6,913,124 |
| 2018-01-22 | $55.40 | $55.61 | $54.73 | $55.44 | $52.11 | 7,186,839 |
| 2018-01-19 | $55.44 | $55.60 | $55.15 | $55.48 | $52.15 | 7,368,346 |
| 2018-01-18 | $55.78 | $56.22 | $55.14 | $55.33 | $52.01 | 5,816,111 |
| 2018-01-17 | $55.61 | $56.25 | $54.52 | $56.09 | $52.72 | 8,298,548 |
| 2018-01-16 | $55.73 | $56.13 | $54.97 | $55.53 | $52.20 | 9,240,930 |
| 2018-01-12 | $54.66 | $55.52 | $54.66 | $55.39 | $52.07 | 7,515,526 |
| 2018-01-11 | $53.75 | $54.23 | $53.24 | $54.17 | $50.92 | 5,142,629 |
| 2018-01-10 | $53.48 | $54.48 | $53.35 | $53.56 | $50.35 | 8,718,938 |
| 2018-01-09 | $52.41 | $53.59 | $52.32 | $53.34 | $50.14 | 6,577,998 |
| 2018-01-08 | $51.90 | $52.33 | $51.84 | $52.24 | $49.11 | 4,459,691 |
| 2018-01-05 | $51.99 | $52.05 | $51.47 | $52.01 | $48.89 | 5,181,800 |
| 2018-01-04 | $51.93 | $52.48 | $51.64 | $51.81 | $48.70 | 5,286,130 |
| 2018-01-03 | $51.20 | $51.77 | $51.04 | $51.52 | $48.43 | 5,480,500 |
| 2018-01-02 | $51.55 | $51.61 | $50.96 | $51.44 | $48.35 | 6,955,482 |
| 2017-12-29 | $52.20 | $52.40 | $51.36 | $51.37 | $48.29 | 3,868,909 |
| 2017-12-28 | $51.96 | $52.06 | $51.63 | $52.04 | $48.92 | 2,026,633 |
| 2017-12-27 | $52.03 | $52.10 | $51.67 | $51.85 | $48.74 | 4,166,896 |
| 2017-12-26 | $52.00 | $52.17 | $51.56 | $51.87 | $48.76 | 2,302,755 |
| 2017-12-22 | $52.40 | $52.51 | $51.84 | $52.08 | $48.96 | 3,666,965 |
| 2017-12-21 | $52.07 | $52.51 | $51.96 | $52.28 | $49.14 | 4,543,130 |
| 2017-12-20 | $52.36 | $52.52 | $51.58 | $51.81 | $48.70 | 6,464,517 |
| 2017-12-19 | $52.03 | $52.30 | $51.60 | $51.81 | $48.70 | 5,259,802 |
| 2017-12-18 | $52.00 | $52.20 | $51.51 | $51.74 | $48.64 | 5,573,684 |
| 2017-12-15 | $50.62 | $51.67 | $50.26 | $51.28 | $48.20 | 10,112,157 |
| 2017-12-14 | $50.54 | $50.78 | $50.10 | $50.20 | $47.19 | 6,801,553 |
| 2017-12-13 | $51.45 | $51.45 | $50.31 | $50.33 | $47.31 | 8,122,123 |
| 2017-12-12 | $51.83 | $51.98 | $50.89 | $51.56 | $48.47 | 7,205,575 |
| 2017-12-11 | $51.42 | $51.45 | $50.51 | $50.72 | $47.68 | 7,032,973 |
| 2017-12-08 | $51.38 | $51.41 | $50.60 | $51.39 | $48.31 | 5,490,623 |
| 2017-12-07 | $50.33 | $51.41 | $50.22 | $51.08 | $48.02 | 5,435,247 |
| 2017-12-06 | $50.56 | $51.03 | $50.30 | $50.54 | $47.51 | 5,322,827 |
| 2017-12-05 | $51.74 | $51.78 | $50.64 | $50.78 | $47.73 | 7,535,845 |
| 2017-12-04 | $50.41 | $51.89 | $49.82 | $51.55 | $48.46 | 13,058,546 |
| 2017-12-01 | $48.82 | $49.55 | $48.00 | $49.50 | $46.53 | 10,350,498 |
| 2017-11-30 | $48.74 | $49.54 | $48.39 | $48.79 | $45.86 | 11,493,432 |
| 2017-11-29 | $47.63 | $48.58 | $47.54 | $48.42 | $45.51 | 12,387,383 |
| 2017-11-28 | $45.85 | $47.27 | $45.66 | $47.14 | $44.31 | 6,644,267 |
| 2017-11-27 | $45.80 | $46.16 | $45.74 | $45.77 | $43.02 | 3,829,607 |
| 2017-11-24 | $46.03 | $46.07 | $45.73 | $45.78 | $43.03 | 1,269,015 |
| 2017-11-22 | $46.11 | $46.25 | $45.76 | $45.80 | $43.05 | 4,062,585 |
| 2017-11-21 | $45.36 | $46.33 | $45.25 | $46.08 | $43.32 | 7,655,339 |
| 2017-11-20 | $44.82 | $45.37 | $44.64 | $45.12 | $42.41 | 4,428,273 |
| 2017-11-17 | $44.33 | $44.86 | $44.18 | $44.68 | $42.00 | 4,264,762 |
| 2017-11-16 | $44.83 | $45.28 | $44.60 | $44.64 | $41.96 | 3,662,634 |
| 2017-11-15 | $44.22 | $45.10 | $44.00 | $44.54 | $41.87 | 6,801,551 |
| 2017-11-14 | $44.42 | $44.72 | $44.17 | $44.59 | $41.91 | 3,722,577 |
| 2017-11-13 | $44.00 | $44.85 | $43.93 | $44.60 | $41.92 | 4,186,072 |
| 2017-11-10 | $44.12 | $44.50 | $43.92 | $44.27 | $41.61 | 4,489,346 |
| 2017-11-09 | $43.95 | $44.20 | $43.33 | $44.00 | $41.36 | 4,593,194 |
| 2017-11-08 | $44.12 | $44.38 | $43.87 | $44.28 | $41.55 | 3,899,849 |
| 2017-11-07 | $44.71 | $44.86 | $43.86 | $44.15 | $41.43 | 4,295,363 |
| 2017-11-06 | $44.69 | $44.91 | $44.43 | $44.65 | $41.89 | 2,798,084 |
| 2017-11-03 | $44.79 | $44.89 | $44.48 | $44.82 | $42.05 | 3,606,536 |
| 2017-11-02 | $44.08 | $45.36 | $43.83 | $45.06 | $42.28 | 4,972,439 |
| 2017-11-01 | $45.09 | $45.32 | $44.20 | $44.24 | $41.51 | 6,464,616 |
| 2017-10-31 | $44.78 | $45.57 | $44.77 | $44.84 | $42.07 | 6,380,517 |
| 2017-10-30 | $44.51 | $44.89 | $44.47 | $44.85 | $42.08 | 3,256,439 |
| 2017-10-27 | $45.25 | $45.31 | $44.58 | $44.91 | $42.14 | 5,233,009 |
| 2017-10-26 | $44.74 | $45.64 | $44.55 | $45.35 | $42.55 | 5,767,231 |
| 2017-10-25 | $45.38 | $45.48 | $44.22 | $44.65 | $41.89 | 5,196,095 |
| 2017-10-24 | $44.90 | $45.32 | $44.62 | $45.19 | $42.40 | 7,614,836 |
| 2017-10-23 | $44.72 | $44.90 | $44.25 | $44.47 | $41.73 | 6,499,536 |
| 2017-10-20 | $43.89 | $44.87 | $43.58 | $44.68 | $41.92 | 9,184,555 |
| 2017-10-19 | $43.02 | $43.35 | $42.20 | $43.27 | $40.60 | 4,279,733 |
| 2017-10-18 | $43.62 | $43.69 | $43.31 | $43.48 | $40.80 | 4,309,589 |
| 2017-10-17 | $44.78 | $44.89 | $43.34 | $43.39 | $40.71 | 7,167,144 |
| 2017-10-16 | $44.16 | $44.75 | $43.91 | $44.47 | $41.73 | 6,668,564 |
| 2017-10-13 | $44.80 | $45.04 | $44.33 | $44.73 | $41.97 | 6,818,594 |
| 2017-10-12 | $45.50 | $45.50 | $44.93 | $45.03 | $42.25 | 5,896,051 |
| 2017-10-11 | $45.02 | $45.45 | $44.76 | $45.31 | $42.51 | 4,851,595 |
| 2017-10-10 | $45.41 | $45.62 | $44.86 | $45.09 | $42.31 | 7,951,351 |
| 2017-10-09 | $45.35 | $45.48 | $45.11 | $45.41 | $42.61 | 5,005,084 |
| 2017-10-06 | $45.62 | $46.21 | $44.50 | $45.34 | $42.54 | 14,109,769 |
| 2017-10-05 | $44.33 | $45.29 | $44.25 | $45.18 | $42.39 | 7,000,503 |
| 2017-10-04 | $44.42 | $44.61 | $44.14 | $44.28 | $41.55 | 4,228,627 |
| 2017-10-03 | $44.10 | $44.51 | $44.01 | $44.46 | $41.72 | 5,228,786 |
| 2017-10-02 | $43.82 | $44.06 | $43.56 | $44.04 | $41.32 | 4,627,589 |
| 2017-09-29 | $43.53 | $43.96 | $43.39 | $43.74 | $41.04 | 5,314,201 |
| 2017-09-28 | $44.14 | $44.31 | $43.56 | $43.63 | $40.94 | 6,717,787 |
| 2017-09-27 | $43.52 | $44.35 | $43.50 | $44.04 | $41.32 | 10,092,165 |
| 2017-09-26 | $42.68 | $42.95 | $42.42 | $42.83 | $40.19 | 6,437,175 |
| 2017-09-25 | $42.36 | $42.64 | $42.26 | $42.50 | $39.88 | 8,457,901 |
| 2017-09-22 | $41.80 | $42.63 | $41.66 | $42.54 | $39.91 | 7,339,023 |
| 2017-09-21 | $41.58 | $42.27 | $41.36 | $42.08 | $39.48 | 6,430,800 |
| 2017-09-20 | $41.12 | $41.92 | $40.92 | $41.61 | $39.04 | 6,919,209 |
| 2017-09-19 | $40.79 | $41.16 | $40.60 | $41.04 | $38.51 | 6,014,987 |
| 2017-09-18 | $40.33 | $41.00 | $40.30 | $40.65 | $38.14 | 6,172,867 |
| 2017-09-15 | $38.47 | $40.21 | $38.20 | $40.21 | $37.73 | 14,173,937 |
| 2017-09-14 | $39.69 | $40.27 | $39.59 | $39.99 | $37.52 | 5,880,272 |
| 2017-09-13 | $39.69 | $39.86 | $39.29 | $39.80 | $37.34 | 6,840,512 |
| 2017-09-12 | $39.67 | $40.19 | $39.56 | $39.84 | $37.38 | 7,934,578 |
| 2017-09-11 | $39.25 | $39.55 | $39.14 | $39.31 | $36.88 | 6,832,360 |
| 2017-09-08 | $38.22 | $39.16 | $38.15 | $38.68 | $36.29 | 6,430,904 |
| 2017-09-07 | $38.97 | $38.98 | $38.06 | $38.11 | $35.76 | 7,021,109 |
| 2017-09-06 | $38.88 | $39.10 | $38.57 | $38.93 | $36.53 | 5,839,610 |
| 2017-09-05 | $39.75 | $39.90 | $38.68 | $38.77 | $36.38 | 8,330,481 |
| 2017-09-01 | $40.00 | $40.24 | $39.79 | $40.16 | $37.68 | 4,704,610 |
| 2017-08-31 | $39.83 | $40.08 | $39.65 | $39.90 | $37.44 | 7,398,739 |
| 2017-08-30 | $39.31 | $39.65 | $39.14 | $39.57 | $37.13 | 4,627,435 |
| 2017-08-29 | $38.99 | $39.51 | $38.73 | $39.18 | $36.76 | 8,188,122 |
| 2017-08-28 | $39.84 | $39.85 | $39.38 | $39.54 | $37.10 | 3,267,810 |
| 2017-08-25 | $39.79 | $40.02 | $39.64 | $39.76 | $37.31 | 3,083,698 |
| 2017-08-24 | $40.00 | $40.00 | $39.62 | $39.64 | $37.19 | 3,586,216 |
| 2017-08-23 | $39.42 | $39.92 | $39.19 | $39.76 | $37.31 | 4,359,738 |
| 2017-08-22 | $39.54 | $39.93 | $39.39 | $39.77 | $37.32 | 4,903,115 |
| 2017-08-21 | $39.42 | $39.44 | $39.01 | $39.27 | $36.85 | 4,990,492 |
| 2017-08-18 | $39.51 | $39.91 | $39.26 | $39.51 | $37.07 | 6,552,654 |
| 2017-08-17 | $40.61 | $40.68 | $39.65 | $39.67 | $37.22 | 6,233,810 |
| 2017-08-16 | $41.10 | $41.23 | $40.60 | $40.74 | $38.23 | 4,484,240 |
| 2017-08-15 | $41.55 | $41.59 | $40.53 | $40.93 | $38.40 | 5,653,452 |
| 2017-08-14 | $41.22 | $41.48 | $40.96 | $41.12 | $38.58 | 4,148,177 |
| 2017-08-11 | $40.70 | $40.88 | $40.49 | $40.65 | $38.14 | 4,896,693 |
| 2017-08-10 | $41.59 | $41.60 | $40.60 | $40.61 | $38.10 | 6,698,893 |
| 2017-08-09 | $42.12 | $42.38 | $41.69 | $42.02 | $39.43 | 5,959,924 |
| 2017-08-08 | $42.73 | $43.25 | $42.56 | $42.72 | $40.01 | 5,341,822 |
| 2017-08-07 | $43.18 | $43.21 | $42.79 | $42.88 | $40.16 | 2,671,595 |
| 2017-08-04 | $43.35 | $43.78 | $43.06 | $43.11 | $40.37 | 4,507,607 |
| 2017-08-03 | $42.83 | $43.02 | $42.59 | $42.88 | $40.16 | 5,879,850 |
| 2017-08-02 | $43.06 | $43.20 | $42.75 | $43.02 | $40.29 | 9,488,729 |
| 2017-08-01 | $43.18 | $43.38 | $42.97 | $43.13 | $40.39 | 6,615,978 |
| 2017-07-31 | $42.69 | $42.99 | $42.48 | $42.90 | $40.18 | 6,066,377 |
| 2017-07-28 | $42.58 | $42.74 | $42.28 | $42.55 | $39.85 | 5,184,947 |
| 2017-07-27 | $42.90 | $43.09 | $42.18 | $42.54 | $39.84 | 8,485,064 |
| 2017-07-26 | $43.04 | $43.06 | $42.68 | $42.78 | $40.06 | 8,569,175 |
| 2017-07-25 | $42.54 | $43.05 | $42.47 | $42.95 | $40.22 | 7,326,965 |
| 2017-07-24 | $41.90 | $42.17 | $41.75 | $41.96 | $39.30 | 6,518,494 |
| 2017-07-21 | $42.00 | $42.43 | $41.71 | $42.15 | $39.47 | 7,383,241 |
| 2017-07-20 | $42.07 | $42.24 | $41.92 | $42.14 | $39.46 | 6,983,648 |
| 2017-07-19 | $43.06 | $43.15 | $41.99 | $42.17 | $39.49 | 7,940,161 |
| 2017-07-18 | $42.49 | $43.06 | $42.26 | $42.86 | $40.14 | 7,167,763 |
| 2017-07-17 | $43.01 | $43.04 | $42.65 | $42.93 | $40.20 | 6,752,822 |
| 2017-07-14 | $42.60 | $43.26 | $42.47 | $43.04 | $40.31 | 6,032,521 |
| 2017-07-13 | $43.11 | $43.43 | $42.98 | $43.18 | $40.44 | 4,504,885 |
| 2017-07-12 | $43.00 | $43.22 | $42.74 | $43.05 | $40.32 | 5,998,245 |
| 2017-07-11 | $43.28 | $43.34 | $42.77 | $43.10 | $40.36 | 6,075,158 |
| 2017-07-10 | $43.21 | $43.77 | $43.12 | $43.63 | $40.86 | 3,775,704 |
| 2017-07-07 | $43.67 | $43.69 | $43.19 | $43.32 | $40.57 | 4,550,943 |
| 2017-07-06 | $43.61 | $43.95 | $43.37 | $43.48 | $40.72 | 7,895,868 |
| 2017-07-05 | $43.65 | $44.10 | $43.53 | $43.68 | $40.91 | 7,346,092 |
| 2017-07-03 | $43.21 | $43.64 | $43.09 | $43.48 | $40.72 | 5,259,418 |
| 2017-06-30 | $43.38 | $43.52 | $42.82 | $42.96 | $40.23 | 7,198,026 |
| 2017-06-29 | $43.88 | $44.10 | $42.68 | $43.01 | $40.28 | 8,830,680 |
| 2017-06-28 | $43.03 | $43.25 | $42.77 | $42.85 | $40.13 | 8,843,049 |
| 2017-06-27 | $42.28 | $43.29 | $42.08 | $42.62 | $39.91 | 8,518,788 |
| 2017-06-26 | $41.75 | $42.10 | $41.35 | $41.85 | $39.19 | 5,263,231 |
| 2017-06-23 | $41.93 | $41.93 | $41.36 | $41.62 | $38.98 | 8,302,672 |
| 2017-06-22 | $41.62 | $41.84 | $41.43 | $41.63 | $38.99 | 5,801,800 |
| 2017-06-21 | $42.20 | $42.20 | $41.60 | $41.75 | $39.10 | 6,362,159 |
| 2017-06-20 | $42.33 | $42.42 | $42.00 | $42.14 | $39.46 | 6,051,712 |
| 2017-06-19 | $42.22 | $42.61 | $42.14 | $42.46 | $39.76 | 4,845,506 |
| 2017-06-16 | $42.24 | $42.35 | $41.84 | $41.92 | $39.26 | 8,834,441 |
| 2017-06-15 | $41.99 | $42.60 | $41.75 | $42.12 | $39.45 | 6,688,989 |
| 2017-06-14 | $41.50 | $42.33 | $41.11 | $42.30 | $39.61 | 9,051,552 |
| 2017-06-13 | $41.99 | $42.35 | $41.88 | $42.05 | $39.38 | 6,808,000 |
| 2017-06-12 | $41.37 | $41.92 | $41.31 | $41.88 | $39.22 | 8,075,850 |
| 2017-06-09 | $40.18 | $41.33 | $39.96 | $41.29 | $38.67 | 11,590,675 |
| 2017-06-08 | $38.95 | $40.01 | $38.78 | $39.76 | $37.24 | 8,569,611 |
| 2017-06-07 | $38.75 | $39.27 | $38.64 | $38.87 | $36.40 | 5,792,315 |
| 2017-06-06 | $38.70 | $38.89 | $38.33 | $38.72 | $36.26 | 7,367,734 |
| 2017-06-05 | $39.00 | $39.40 | $38.97 | $39.10 | $36.62 | 5,950,283 |
| 2017-06-02 | $39.19 | $39.39 | $38.69 | $38.95 | $36.48 | 8,765,845 |
| 2017-06-01 | $39.09 | $39.71 | $38.65 | $39.70 | $37.18 | 8,066,764 |
| 2017-05-31 | $38.65 | $38.90 | $37.63 | $38.75 | $36.29 | 12,231,802 |
| 2017-05-30 | $39.30 | $39.34 | $38.62 | $38.66 | $36.21 | 7,091,691 |
| 2017-05-26 | $39.30 | $39.63 | $39.12 | $39.52 | $37.01 | 4,280,872 |
| 2017-05-25 | $39.27 | $39.51 | $39.07 | $39.41 | $36.91 | 4,565,824 |
| 2017-05-24 | $39.03 | $39.22 | $38.81 | $39.01 | $36.53 | 5,462,966 |
| 2017-05-23 | $38.50 | $39.13 | $38.18 | $38.87 | $36.40 | 4,586,269 |
| 2017-05-22 | $38.70 | $38.70 | $38.13 | $38.52 | $36.07 | 5,754,788 |
| 2017-05-19 | $38.46 | $38.71 | $38.21 | $38.26 | $35.83 | 8,642,057 |
| 2017-05-18 | $38.49 | $38.64 | $37.86 | $38.33 | $35.90 | 8,584,708 |
| 2017-05-17 | $39.79 | $39.83 | $37.73 | $38.12 | $35.70 | 13,051,301 |
| 2017-05-16 | $40.69 | $40.74 | $40.18 | $40.67 | $38.09 | 5,694,824 |
| 2017-05-15 | $39.72 | $40.57 | $39.72 | $40.54 | $37.97 | 6,190,001 |
| 2017-05-12 | $39.78 | $39.89 | $39.25 | $39.61 | $37.10 | 5,409,431 |
| 2017-05-11 | $39.89 | $40.14 | $39.59 | $40.02 | $37.48 | 7,973,917 |
| 2017-05-10 | $40.24 | $40.33 | $39.88 | $40.15 | $37.60 | 6,333,963 |
| 2017-05-09 | $40.44 | $40.81 | $40.35 | $40.50 | $37.85 | 5,810,527 |
| 2017-05-08 | $40.16 | $40.42 | $39.91 | $40.41 | $37.77 | 5,508,149 |
| 2017-05-05 | $40.25 | $40.30 | $39.82 | $40.13 | $37.51 | 5,249,112 |
| 2017-05-04 | $40.64 | $40.82 | $39.87 | $40.16 | $37.54 | 5,618,521 |
| 2017-05-03 | $39.82 | $40.47 | $39.68 | $40.40 | $37.76 | 8,748,243 |
| 2017-05-02 | $39.79 | $40.05 | $39.62 | $40.03 | $37.41 | 7,731,496 |
| 2017-05-01 | $39.10 | $39.87 | $39.09 | $39.73 | $37.13 | 9,399,374 |
| 2017-04-28 | $39.23 | $39.23 | $38.78 | $38.85 | $36.31 | 6,991,605 |
| 2017-04-27 | $40.06 | $40.12 | $39.22 | $39.25 | $36.68 | 7,831,307 |
| 2017-04-26 | $39.51 | $40.58 | $39.48 | $40.06 | $37.44 | 12,743,301 |
| 2017-04-25 | $39.64 | $39.91 | $39.43 | $39.62 | $37.03 | 7,750,037 |
| 2017-04-24 | $39.46 | $39.66 | $39.06 | $39.19 | $36.63 | 10,924,540 |
| 2017-04-21 | $38.68 | $38.74 | $38.01 | $38.33 | $35.82 | 7,074,491 |
| 2017-04-20 | $38.65 | $38.94 | $38.38 | $38.68 | $36.15 | 8,465,828 |
| 2017-04-19 | $38.33 | $38.76 | $38.05 | $38.28 | $35.78 | 10,364,582 |
| 2017-04-18 | $38.10 | $38.55 | $37.16 | $37.91 | $35.43 | 15,029,082 |
| 2017-04-17 | $37.64 | $38.22 | $37.47 | $38.14 | $35.65 | 7,836,348 |
| 2017-04-13 | $38.19 | $38.56 | $37.51 | $37.53 | $35.08 | 10,215,720 |
| 2017-04-12 | $38.90 | $38.90 | $38.14 | $38.40 | $35.89 | 10,462,356 |
| 2017-04-11 | $39.04 | $39.10 | $38.18 | $38.93 | $36.39 | 9,730,044 |
| 2017-04-10 | $39.82 | $40.13 | $39.12 | $39.30 | $36.73 | 6,916,406 |
| 2017-04-07 | $39.66 | $40.24 | $39.38 | $39.90 | $37.29 | 9,337,372 |
| 2017-04-06 | $39.47 | $40.29 | $39.21 | $40.06 | $37.44 | 6,634,645 |
| 2017-04-05 | $40.50 | $40.78 | $39.43 | $39.48 | $36.90 | 8,835,393 |
| 2017-04-04 | $40.45 | $40.64 | $40.02 | $40.23 | $37.60 | 6,447,475 |
| 2017-04-03 | $40.83 | $40.96 | $39.83 | $40.57 | $37.92 | 8,765,644 |
| 2017-03-31 | $40.95 | $41.24 | $40.79 | $40.81 | $38.14 | 5,280,797 |
| 2017-03-30 | $40.42 | $41.34 | $40.38 | $41.14 | $38.45 | 5,817,230 |
| 2017-03-29 | $40.33 | $40.58 | $40.07 | $40.45 | $37.81 | 5,261,278 |
| 2017-03-28 | $39.39 | $40.87 | $39.26 | $40.49 | $37.84 | 8,933,942 |
| 2017-03-27 | $38.34 | $39.46 | $37.62 | $39.42 | $36.84 | 13,739,537 |
| 2017-03-24 | $40.35 | $40.43 | $39.72 | $40.02 | $37.40 | 7,528,339 |
| 2017-03-23 | $40.03 | $40.69 | $39.98 | $40.17 | $37.54 | 7,387,849 |
| 2017-03-22 | $40.22 | $40.54 | $39.54 | $40.16 | $37.54 | 8,935,033 |
| 2017-03-21 | $42.56 | $42.60 | $40.32 | $40.44 | $37.80 | 10,427,916 |
| 2017-03-20 | $42.74 | $42.89 | $42.22 | $42.25 | $39.49 | 6,191,388 |
| 2017-03-17 | $43.62 | $43.65 | $42.81 | $42.86 | $40.06 | 8,913,912 |
| 2017-03-16 | $42.88 | $43.64 | $42.78 | $43.53 | $40.69 | 7,391,634 |
| 2017-03-15 | $42.92 | $43.30 | $42.39 | $42.72 | $39.93 | 8,169,826 |
| 2017-03-14 | $42.88 | $42.98 | $42.13 | $42.67 | $39.88 | 6,257,070 |
| 2017-03-13 | $42.63 | $43.21 | $42.51 | $42.98 | $40.17 | 5,034,377 |
| 2017-03-10 | $42.54 | $42.82 | $42.10 | $42.48 | $39.70 | 5,615,670 |
| 2017-03-09 | $42.07 | $42.39 | $41.96 | $42.25 | $39.49 | 5,263,415 |
| 2017-03-08 | $42.27 | $42.65 | $41.82 | $41.86 | $39.12 | 6,715,928 |
| 2017-03-07 | $42.07 | $42.21 | $41.60 | $41.66 | $38.94 | 6,561,273 |
| 2017-03-06 | $42.08 | $42.29 | $41.80 | $42.11 | $39.36 | 6,600,294 |
| 2017-03-03 | $42.17 | $42.75 | $42.09 | $42.45 | $39.68 | 7,623,231 |
| 2017-03-02 | $42.98 | $42.99 | $42.03 | $42.23 | $39.47 | 8,816,942 |
| 2017-03-01 | $41.50 | $43.36 | $41.40 | $42.99 | $40.18 | 15,066,494 |
| 2017-02-28 | $40.13 | $40.91 | $39.78 | $40.41 | $37.77 | 22,638,146 |
| 2017-02-27 | $41.09 | $41.90 | $41.09 | $41.73 | $39.00 | 5,547,192 |
| 2017-02-24 | $40.75 | $41.11 | $40.54 | $41.11 | $38.42 | 5,223,556 |
| 2017-02-23 | $41.61 | $41.61 | $40.84 | $41.24 | $38.54 | 4,494,640 |
| 2017-02-22 | $41.33 | $41.94 | $41.32 | $41.62 | $38.90 | 5,368,760 |
| 2017-02-21 | $41.82 | $42.13 | $41.67 | $41.78 | $39.05 | 4,933,286 |
| 2017-02-17 | $41.17 | $41.59 | $41.00 | $41.55 | $38.83 | 4,713,579 |
| 2017-02-16 | $42.08 | $42.15 | $41.24 | $41.55 | $38.83 | 4,987,197 |
| 2017-02-15 | $41.63 | $42.46 | $41.31 | $42.16 | $39.40 | 11,623,374 |
| 2017-02-14 | $40.69 | $41.49 | $40.45 | $41.26 | $38.56 | 7,895,938 |
| 2017-02-13 | $40.23 | $40.99 | $40.20 | $40.72 | $38.06 | 7,576,310 |
| 2017-02-10 | $40.30 | $40.37 | $39.91 | $39.94 | $37.33 | 6,789,913 |
| 2017-02-09 | $39.74 | $40.30 | $39.55 | $40.08 | $37.46 | 7,484,857 |
| 2017-02-08 | $39.42 | $39.64 | $39.19 | $39.44 | $36.86 | 8,492,232 |
| 2017-02-07 | $39.93 | $40.13 | $39.62 | $39.68 | $37.01 | 5,612,343 |
| 2017-02-06 | $39.75 | $40.08 | $39.51 | $39.74 | $37.07 | 7,212,652 |
| 2017-02-03 | $39.87 | $40.68 | $39.69 | $40.17 | $37.47 | 12,348,670 |
| 2017-02-02 | $39.87 | $40.55 | $39.03 | $39.17 | $36.54 | 20,291,322 |
| 2017-02-01 | $41.67 | $41.98 | $41.12 | $41.34 | $38.56 | 10,397,502 |
| 2017-01-31 | $41.62 | $41.82 | $41.09 | $41.24 | $38.47 | 8,055,106 |
| 2017-01-30 | $42.04 | $42.04 | $41.41 | $41.83 | $39.02 | 6,281,585 |
| 2017-01-27 | $42.50 | $42.54 | $42.11 | $42.31 | $39.46 | 4,052,153 |
| 2017-01-26 | $42.48 | $42.61 | $42.19 | $42.45 | $39.60 | 5,145,653 |
| 2017-01-25 | $42.25 | $42.45 | $41.93 | $42.29 | $39.45 | 7,747,738 |
| 2017-01-24 | $41.43 | $42.11 | $41.23 | $41.80 | $38.99 | 5,451,697 |
| 2017-01-23 | $41.11 | $41.32 | $40.75 | $41.19 | $38.42 | 4,866,162 |
| 2017-01-20 | $41.52 | $41.74 | $40.94 | $41.31 | $38.53 | 7,369,234 |
| 2017-01-19 | $41.38 | $41.60 | $40.95 | $41.44 | $38.65 | 10,399,267 |
| 2017-01-18 | $40.07 | $41.26 | $39.14 | $41.10 | $38.34 | 13,651,664 |
| 2017-01-17 | $41.07 | $41.33 | $40.26 | $40.33 | $37.62 | 11,114,861 |
| 2017-01-13 | $41.55 | $41.85 | $41.30 | $41.41 | $38.63 | 7,671,798 |
| 2017-01-12 | $41.06 | $41.33 | $40.42 | $41.26 | $38.49 | 6,946,368 |
| 2017-01-11 | $41.14 | $41.42 | $40.82 | $41.32 | $38.54 | 4,778,287 |
| 2017-01-10 | $41.19 | $41.49 | $40.99 | $41.19 | $38.42 | 5,197,946 |
| 2017-01-09 | $41.00 | $41.25 | $40.64 | $41.12 | $38.35 | 4,413,636 |
| 2017-01-06 | $41.30 | $41.52 | $40.66 | $41.23 | $38.46 | 5,639,831 |
| 2017-01-05 | $40.97 | $41.48 | $40.50 | $40.97 | $38.21 | 6,336,234 |
| 2017-01-04 | $40.40 | $41.34 | $40.34 | $41.22 | $38.45 | 8,892,852 |
| 2017-01-03 | $40.05 | $40.65 | $39.72 | $40.20 | $37.50 | 6,951,679 |
| 2016-12-30 | $39.71 | $39.80 | $39.30 | $39.47 | $36.82 | 4,682,159 |
| 2016-12-29 | $39.85 | $39.99 | $39.41 | $39.58 | $36.92 | 4,935,155 |
| 2016-12-28 | $40.50 | $40.58 | $39.85 | $39.89 | $37.21 | 3,947,479 |
| 2016-12-27 | $40.36 | $40.58 | $40.27 | $40.47 | $37.75 | 5,426,743 |
| 2016-12-23 | $39.61 | $40.42 | $39.45 | $40.32 | $37.61 | 6,374,965 |
| 2016-12-22 | $39.93 | $40.02 | $39.65 | $39.77 | $37.10 | 5,475,739 |
| 2016-12-21 | $40.13 | $40.19 | $39.71 | $39.98 | $37.29 | 7,292,706 |
| 2016-12-20 | $39.24 | $40.16 | $39.22 | $40.15 | $37.45 | 12,846,374 |
| 2016-12-19 | $39.01 | $39.06 | $38.49 | $38.75 | $36.14 | 10,293,354 |
| 2016-12-16 | $39.59 | $39.70 | $38.69 | $38.84 | $36.23 | 13,466,392 |
| 2016-12-15 | $39.18 | $39.96 | $39.18 | $39.42 | $36.77 | 14,957,289 |
| 2016-12-14 | $38.60 | $39.75 | $38.50 | $39.00 | $36.38 | 11,653,081 |
| 2016-12-13 | $39.21 | $39.28 | $38.61 | $38.95 | $36.33 | 7,107,312 |
| 2016-12-12 | $39.10 | $39.41 | $38.76 | $39.03 | $36.41 | 8,288,957 |
| 2016-12-09 | $39.47 | $39.50 | $38.96 | $39.32 | $36.68 | 8,682,476 |
| 2016-12-08 | $39.65 | $39.89 | $39.23 | $39.42 | $36.77 | 17,535,549 |
| 2016-12-07 | $39.27 | $39.39 | $38.87 | $39.37 | $36.72 | 9,692,935 |
| 2016-12-06 | $39.20 | $39.30 | $38.70 | $39.27 | $36.63 | 7,894,595 |
| 2016-12-05 | $39.14 | $39.66 | $38.90 | $39.00 | $36.38 | 11,255,725 |
| 2016-12-02 | $39.30 | $39.41 | $38.46 | $38.76 | $36.15 | 12,058,289 |
| 2016-12-01 | $39.11 | $39.69 | $38.80 | $39.61 | $36.95 | 15,163,489 |
| 2016-11-30 | $39.07 | $39.35 | $38.56 | $38.66 | $36.06 | 12,973,858 |
| 2016-11-29 | $38.40 | $38.65 | $38.15 | $38.46 | $35.87 | 6,958,551 |
| 2016-11-28 | $38.52 | $38.79 | $38.32 | $38.35 | $35.77 | 7,060,043 |
| 2016-11-25 | $39.00 | $39.00 | $38.63 | $38.99 | $36.37 | 3,418,536 |
| 2016-11-23 | $38.44 | $39.22 | $38.11 | $39.11 | $36.48 | 11,089,126 |
| 2016-11-22 | $38.30 | $38.42 | $37.74 | $38.24 | $35.67 | 11,477,950 |
| 2016-11-21 | $37.71 | $38.15 | $37.64 | $38.10 | $35.54 | 11,882,248 |
| 2016-11-18 | $37.16 | $37.80 | $37.00 | $37.48 | $34.96 | 10,446,735 |
| 2016-11-17 | $36.66 | $37.33 | $36.35 | $37.04 | $34.55 | 9,376,496 |
| 2016-11-16 | $36.67 | $37.34 | $36.45 | $36.70 | $34.23 | 10,700,104 |
| 2016-11-15 | $36.33 | $37.23 | $36.04 | $37.20 | $34.70 | 16,471,741 |
| 2016-11-14 | $36.43 | $37.71 | $36.29 | $36.76 | $34.29 | 22,461,970 |
| 2016-11-11 | $34.97 | $36.12 | $34.85 | $36.08 | $33.65 | 11,738,653 |
| 2016-11-10 | $34.26 | $35.63 | $34.23 | $35.26 | $32.89 | 23,741,559 |
| 2016-11-09 | $32.55 | $33.90 | $32.42 | $33.71 | $31.44 | 23,315,631 |
| 2016-11-08 | $32.11 | $32.52 | $31.91 | $32.41 | $30.17 | 6,872,884 |
| 2016-11-07 | $31.76 | $32.31 | $31.76 | $32.31 | $30.07 | 7,413,419 |
| 2016-11-04 | $31.18 | $31.42 | $30.66 | $30.90 | $28.76 | 6,657,943 |
| 2016-11-03 | $31.16 | $31.44 | $31.01 | $31.15 | $29.00 | 4,740,658 |
| 2016-11-02 | $31.45 | $31.45 | $30.87 | $31.06 | $28.91 | 8,889,239 |
| 2016-11-01 | $31.90 | $32.14 | $31.30 | $31.65 | $29.46 | 6,145,452 |
| 2016-10-31 | $32.04 | $32.18 | $31.68 | $31.70 | $29.51 | 5,283,711 |
| 2016-10-28 | $32.20 | $32.44 | $31.54 | $31.89 | $29.68 | 6,961,761 |
| 2016-10-27 | $32.33 | $32.45 | $32.03 | $32.16 | $29.94 | 6,650,638 |
| 2016-10-26 | $31.47 | $32.21 | $31.40 | $32.15 | $29.93 | 7,960,428 |
| 2016-10-25 | $32.11 | $32.22 | $31.68 | $31.71 | $29.52 | 5,801,981 |
| 2016-10-24 | $32.49 | $32.54 | $32.12 | $32.19 | $29.96 | 6,305,328 |
| 2016-10-21 | $31.79 | $32.40 | $31.72 | $32.27 | $30.04 | 8,214,714 |
| 2016-10-20 | $32.46 | $32.57 | $32.09 | $32.17 | $29.94 | 6,499,463 |
| 2016-10-19 | $32.32 | $32.82 | $32.20 | $32.54 | $30.29 | 9,095,115 |
| 2016-10-18 | $32.38 | $32.45 | $31.98 | $32.21 | $29.98 | 10,294,773 |
| 2016-10-17 | $31.99 | $32.10 | $31.14 | $31.69 | $29.50 | 13,842,578 |
| 2016-10-14 | $31.94 | $32.21 | $31.65 | $31.97 | $29.76 | 7,684,029 |
| 2016-10-13 | $31.55 | $31.55 | $30.90 | $31.43 | $29.26 | 8,958,987 |
| 2016-10-12 | $31.93 | $32.06 | $31.71 | $31.73 | $29.53 | 4,321,427 |
| 2016-10-11 | $32.40 | $32.61 | $31.65 | $31.90 | $29.69 | 7,041,914 |
| 2016-10-10 | $32.67 | $32.86 | $32.40 | $32.45 | $30.21 | 4,260,134 |
| 2016-10-07 | $32.43 | $32.63 | $32.18 | $32.40 | $30.16 | 7,524,548 |
| 2016-10-06 | $32.60 | $32.65 | $32.11 | $32.43 | $30.19 | 7,737,633 |
| 2016-10-05 | $32.00 | $32.89 | $31.98 | $32.61 | $30.35 | 9,919,132 |
| 2016-10-04 | $31.61 | $32.15 | $31.55 | $31.85 | $29.65 | 9,514,140 |
| 2016-10-03 | $31.56 | $31.82 | $31.35 | $31.48 | $29.30 | 5,643,545 |
| 2016-09-30 | $31.03 | $31.76 | $30.85 | $31.57 | $29.39 | 8,757,009 |
| 2016-09-29 | $31.05 | $31.42 | $30.55 | $30.69 | $28.57 | 7,154,291 |
| 2016-09-28 | $31.00 | $31.09 | $30.62 | $31.06 | $28.91 | 4,705,241 |
| 2016-09-27 | $30.28 | $30.75 | $29.86 | $30.73 | $28.60 | 6,376,692 |
| 2016-09-26 | $30.43 | $30.75 | $30.34 | $30.46 | $28.35 | 7,806,509 |
| 2016-09-23 | $31.15 | $31.25 | $30.62 | $30.67 | $28.55 | 5,727,448 |
| 2016-09-22 | $31.40 | $31.63 | $31.20 | $31.24 | $29.08 | 6,949,755 |
| 2016-09-21 | $30.98 | $31.29 | $30.69 | $31.13 | $28.98 | 9,267,962 |
| 2016-09-20 | $31.14 | $31.17 | $30.71 | $30.75 | $28.62 | 4,335,119 |
| 2016-09-19 | $30.72 | $31.35 | $30.60 | $30.89 | $28.75 | 6,921,699 |
| 2016-09-16 | $30.68 | $30.71 | $30.41 | $30.53 | $28.42 | 7,553,443 |
| 2016-09-15 | $30.27 | $31.03 | $30.17 | $30.93 | $28.79 | 9,461,515 |
| 2016-09-14 | $30.40 | $30.53 | $30.06 | $30.21 | $28.12 | 7,297,216 |
| 2016-09-13 | $30.46 | $30.69 | $30.15 | $30.44 | $28.33 | 8,564,500 |
| 2016-09-12 | $30.40 | $30.99 | $30.09 | $30.87 | $28.73 | 12,056,532 |
| 2016-09-09 | $30.92 | $31.32 | $30.64 | $30.65 | $28.53 | 6,911,113 |
| 2016-09-08 | $30.82 | $31.13 | $30.75 | $30.92 | $28.78 | 6,000,457 |
| 2016-09-07 | $30.52 | $30.86 | $30.46 | $30.77 | $28.64 | 6,639,554 |
| 2016-09-06 | $31.32 | $31.47 | $30.41 | $30.73 | $28.60 | 8,764,783 |
| 2016-09-02 | $31.12 | $31.37 | $30.69 | $31.27 | $29.11 | 6,039,262 |
| 2016-09-01 | $31.64 | $31.85 | $30.63 | $30.98 | $28.84 | 8,278,303 |
| 2016-08-31 | $31.65 | $31.87 | $31.16 | $31.46 | $29.28 | 9,889,333 |
| 2016-08-30 | $31.16 | $31.64 | $31.16 | $31.61 | $29.42 | 7,895,752 |
| 2016-08-29 | $31.02 | $31.41 | $30.99 | $31.05 | $28.90 | 7,450,543 |
| 2016-08-26 | $30.60 | $31.04 | $30.47 | $30.95 | $28.81 | 10,696,912 |
| 2016-08-25 | $30.22 | $30.49 | $30.15 | $30.49 | $28.38 | 5,667,409 |
| 2016-08-24 | $30.45 | $30.50 | $30.22 | $30.23 | $28.14 | 6,628,238 |
| 2016-08-23 | $30.42 | $30.53 | $30.27 | $30.42 | $28.32 | 5,820,931 |
| 2016-08-22 | $30.29 | $30.38 | $30.09 | $30.18 | $28.09 | 4,291,503 |
| 2016-08-19 | $30.15 | $30.60 | $30.05 | $30.45 | $28.34 | 6,290,096 |
| 2016-08-18 | $30.08 | $30.35 | $29.97 | $30.19 | $28.10 | 3,517,729 |
| 2016-08-17 | $30.08 | $30.26 | $29.99 | $30.11 | $28.03 | 6,933,626 |
| 2016-08-16 | $30.12 | $30.42 | $29.98 | $30.14 | $28.05 | 5,060,649 |
| 2016-08-15 | $29.86 | $30.27 | $29.83 | $30.21 | $28.12 | 5,774,858 |
| 2016-08-12 | $29.53 | $29.75 | $29.23 | $29.70 | $27.65 | 6,475,368 |
| 2016-08-11 | $29.71 | $30.00 | $29.58 | $29.92 | $27.85 | 5,727,900 |
| 2016-08-10 | $30.00 | $30.08 | $29.50 | $29.56 | $27.52 | 10,265,225 |
| 2016-08-09 | $30.07 | $30.25 | $29.91 | $30.09 | $27.94 | 6,036,189 |
| 2016-08-08 | $30.00 | $30.20 | $29.90 | $30.06 | $27.91 | 9,275,861 |
| 2016-08-05 | $29.00 | $29.94 | $29.00 | $29.93 | $27.79 | 13,442,691 |
| 2016-08-04 | $28.32 | $28.51 | $28.09 | $28.49 | $26.46 | 4,772,615 |
| 2016-08-03 | $27.87 | $28.56 | $27.87 | $28.39 | $26.36 | 9,956,042 |
| 2016-08-02 | $28.31 | $28.68 | $27.71 | $27.93 | $25.94 | 9,156,784 |
| 2016-08-01 | $28.55 | $28.66 | $28.26 | $28.34 | $26.32 | 8,122,552 |
| 2016-07-29 | $28.50 | $28.64 | $28.10 | $28.42 | $26.39 | 6,984,602 |
| 2016-07-28 | $28.60 | $28.80 | $28.37 | $28.71 | $26.66 | 4,669,872 |
| 2016-07-27 | $28.70 | $29.03 | $28.51 | $28.71 | $26.66 | 10,091,372 |
| 2016-07-26 | $28.09 | $28.69 | $28.03 | $28.65 | $26.61 | 9,072,396 |
| 2016-07-25 | $28.18 | $28.41 | $28.02 | $28.26 | $26.24 | 7,094,810 |
| 2016-07-22 | $28.00 | $28.20 | $27.86 | $28.18 | $26.17 | 6,419,459 |
| 2016-07-21 | $27.98 | $27.99 | $27.74 | $27.86 | $25.87 | 11,274,786 |
| 2016-07-20 | $27.67 | $27.94 | $27.19 | $27.92 | $25.93 | 9,581,808 |
| 2016-07-19 | $27.10 | $27.53 | $26.86 | $27.48 | $25.52 | 8,148,026 |
| 2016-07-18 | $27.60 | $27.61 | $26.81 | $27.10 | $25.17 | 9,533,723 |
| 2016-07-15 | $27.22 | $27.35 | $26.82 | $27.03 | $25.10 | 8,348,664 |
| 2016-07-14 | $27.12 | $27.33 | $26.78 | $26.92 | $25.00 | 7,718,209 |
| 2016-07-13 | $26.65 | $26.80 | $26.17 | $26.43 | $24.54 | 6,926,565 |
| 2016-07-12 | $26.35 | $26.91 | $26.35 | $26.76 | $24.85 | 12,062,762 |
| 2016-07-11 | $25.99 | $26.24 | $25.73 | $25.78 | $23.94 | 11,568,050 |
| 2016-07-08 | $25.89 | $26.11 | $25.61 | $25.73 | $23.89 | 15,380,437 |
| 2016-07-07 | $24.82 | $25.35 | $24.76 | $25.26 | $23.46 | 16,159,197 |
| 2016-07-06 | $24.12 | $24.79 | $23.83 | $24.67 | $22.91 | 12,349,538 |
| 2016-07-05 | $24.77 | $24.80 | $24.19 | $24.34 | $22.60 | 10,403,543 |
| 2016-07-01 | $25.20 | $25.57 | $24.93 | $25.11 | $23.32 | 10,774,882 |
| 2016-06-30 | $25.36 | $25.49 | $24.82 | $25.31 | $23.50 | 18,897,620 |
| 2016-06-29 | $25.10 | $25.40 | $24.87 | $25.30 | $23.49 | 26,042,690 |
| 2016-06-28 | $24.59 | $24.83 | $24.33 | $24.56 | $22.81 | 25,247,395 |
| 2016-06-27 | $25.40 | $25.44 | $24.02 | $24.05 | $22.33 | 31,760,961 |
| 2016-06-24 | $27.34 | $27.77 | $26.15 | $26.15 | $24.28 | 26,533,569 |
| 2016-06-23 | $28.86 | $29.70 | $28.71 | $29.69 | $27.57 | 12,661,543 |
| 2016-06-22 | $28.38 | $28.65 | $28.30 | $28.34 | $26.32 | 6,112,131 |
| 2016-06-21 | $28.77 | $28.81 | $28.32 | $28.38 | $26.35 | 9,976,443 |
| 2016-06-20 | $28.97 | $29.29 | $28.60 | $28.65 | $26.61 | 9,790,167 |
| 2016-06-17 | $28.55 | $28.94 | $28.27 | $28.38 | $26.35 | 10,044,652 |
| 2016-06-16 | $28.09 | $28.54 | $27.75 | $28.51 | $26.47 | 11,362,494 |
| 2016-06-15 | $28.20 | $28.90 | $28.10 | $28.46 | $26.43 | 14,057,603 |
| 2016-06-14 | $27.95 | $28.45 | $27.75 | $27.98 | $25.98 | 11,708,626 |
| 2016-06-13 | $28.26 | $28.59 | $28.06 | $28.14 | $26.13 | 6,301,343 |
| 2016-06-10 | $28.55 | $28.67 | $28.24 | $28.45 | $26.42 | 10,613,927 |
| 2016-06-09 | $29.18 | $29.23 | $28.64 | $29.09 | $27.01 | 8,899,545 |
| 2016-06-08 | $29.43 | $29.68 | $29.37 | $29.45 | $27.35 | 4,479,050 |
| 2016-06-07 | $29.91 | $29.91 | $29.38 | $29.50 | $27.39 | 6,489,954 |
| 2016-06-06 | $29.29 | $29.92 | $29.21 | $29.80 | $27.67 | 8,125,358 |
| 2016-06-03 | $29.99 | $30.03 | $28.93 | $29.22 | $27.13 | 13,893,215 |
| 2016-06-02 | $30.64 | $30.91 | $30.60 | $30.84 | $28.64 | 7,579,420 |
| 2016-06-01 | $30.21 | $30.96 | $29.93 | $30.81 | $28.61 | 7,820,906 |
| 2016-05-31 | $30.99 | $31.07 | $30.54 | $30.58 | $28.40 | 7,561,092 |
| 2016-05-27 | $30.26 | $30.64 | $30.11 | $30.63 | $28.44 | 5,581,800 |
| 2016-05-26 | $30.61 | $30.68 | $29.99 | $30.15 | $28.00 | 6,266,982 |
| 2016-05-25 | $30.39 | $30.90 | $30.35 | $30.64 | $28.45 | 7,709,726 |
| 2016-05-24 | $29.51 | $30.28 | $29.45 | $30.22 | $28.06 | 7,607,222 |
| 2016-05-23 | $29.32 | $29.51 | $29.08 | $29.28 | $27.19 | 6,265,234 |
| 2016-05-20 | $29.19 | $29.58 | $29.08 | $29.44 | $27.34 | 8,608,517 |
| 2016-05-19 | $29.02 | $29.52 | $28.54 | $28.96 | $26.89 | 8,894,511 |
| 2016-05-18 | $28.00 | $29.41 | $27.90 | $29.29 | $27.20 | 14,325,145 |
| 2016-05-17 | $27.69 | $28.11 | $27.52 | $27.92 | $25.93 | 8,666,911 |
| 2016-05-16 | $27.53 | $27.90 | $27.42 | $27.69 | $25.71 | 6,188,669 |
| 2016-05-13 | $27.86 | $28.36 | $27.43 | $27.53 | $25.56 | 6,614,094 |
| 2016-05-12 | $28.01 | $28.26 | $27.63 | $27.94 | $25.95 | 5,654,302 |
| 2016-05-11 | $27.89 | $28.21 | $27.78 | $27.79 | $25.81 | 5,717,900 |
| 2016-05-10 | $27.42 | $28.06 | $27.32 | $28.01 | $25.95 | 5,397,741 |
| 2016-05-09 | $27.30 | $27.63 | $27.16 | $27.27 | $25.26 | 4,000,106 |
| 2016-05-06 | $27.23 | $27.64 | $26.95 | $27.31 | $25.30 | 6,859,783 |
| 2016-05-05 | $27.60 | $27.75 | $27.29 | $27.54 | $25.51 | 6,359,830 |
| 2016-05-04 | $27.67 | $28.06 | $27.39 | $27.54 | $25.51 | 6,614,230 |
| 2016-05-03 | $28.30 | $28.30 | $27.68 | $28.00 | $25.94 | 6,998,627 |
| 2016-05-02 | $28.44 | $28.83 | $28.02 | $28.79 | $26.67 | 7,043,891 |
| 2016-04-29 | $28.79 | $28.84 | $28.11 | $28.41 | $26.32 | 9,875,921 |
| 2016-04-28 | $29.52 | $29.83 | $28.93 | $28.98 | $26.84 | 7,304,156 |
| 2016-04-27 | $29.73 | $30.23 | $29.57 | $29.90 | $27.70 | 7,916,806 |
| 2016-04-26 | $29.67 | $29.88 | $29.53 | $29.86 | $27.66 | 6,088,860 |
| 2016-04-25 | $29.67 | $29.86 | $29.40 | $29.63 | $27.45 | 5,087,990 |
| 2016-04-22 | $29.26 | $29.95 | $29.24 | $29.72 | $27.53 | 7,697,192 |
| 2016-04-21 | $29.15 | $29.46 | $29.00 | $29.13 | $26.98 | 7,311,534 |
| 2016-04-20 | $28.85 | $29.22 | $28.59 | $29.09 | $26.95 | 7,800,137 |
| 2016-04-19 | $28.87 | $28.90 | $28.26 | $28.77 | $26.65 | 8,969,158 |
| 2016-04-18 | $28.43 | $28.89 | $28.27 | $28.85 | $26.72 | 5,555,506 |
| 2016-04-15 | $29.10 | $29.18 | $28.42 | $28.53 | $26.43 | 12,251,147 |
| 2016-04-14 | $28.51 | $28.98 | $28.39 | $28.74 | $26.62 | 8,125,575 |
| 2016-04-13 | $27.89 | $28.67 | $27.80 | $28.62 | $26.51 | 8,264,547 |
| 2016-04-12 | $27.19 | $27.58 | $27.02 | $27.45 | $25.43 | 8,029,714 |
| 2016-04-11 | $26.90 | $27.44 | $26.86 | $27.04 | $25.05 | 7,367,334 |
| 2016-04-08 | $26.78 | $27.05 | $26.48 | $26.61 | $24.65 | 6,727,688 |
| 2016-04-07 | $27.44 | $27.53 | $26.27 | $26.39 | $24.44 | 9,809,288 |
| 2016-04-06 | $27.39 | $27.94 | $27.37 | $27.83 | $25.78 | 6,903,890 |
| 2016-04-05 | $27.63 | $27.70 | $27.12 | $27.39 | $25.37 | 6,727,234 |
| 2016-04-04 | $28.35 | $28.52 | $27.92 | $27.99 | $25.93 | 4,988,790 |
| 2016-04-01 | $27.74 | $28.45 | $27.51 | $28.38 | $26.29 | 6,896,244 |
| 2016-03-31 | $28.15 | $28.33 | $27.95 | $28.02 | $25.95 | 7,807,748 |
| 2016-03-30 | $28.25 | $28.55 | $27.84 | $28.17 | $26.09 | 6,563,589 |
| 2016-03-29 | $27.80 | $28.09 | $27.56 | $28.02 | $25.95 | 8,661,690 |
| 2016-03-28 | $28.12 | $28.22 | $27.69 | $28.09 | $26.02 | 6,378,172 |
| 2016-03-24 | $27.57 | $28.11 | $27.40 | $28.09 | $26.02 | 6,642,905 |
| 2016-03-23 | $28.43 | $28.57 | $27.90 | $28.03 | $25.96 | 7,297,574 |
| 2016-03-22 | $27.92 | $28.62 | $27.80 | $28.41 | $26.32 | 7,022,110 |
| 2016-03-21 | $28.34 | $29.04 | $27.84 | $28.28 | $26.20 | 7,728,599 |
| 2016-03-18 | $27.86 | $28.40 | $27.79 | $28.37 | $26.28 | 12,710,039 |
| 2016-03-17 | $26.66 | $27.92 | $26.65 | $27.67 | $25.63 | 9,637,230 |
| 2016-03-16 | $27.67 | $28.20 | $26.75 | $26.92 | $24.94 | 16,389,430 |
| 2016-03-15 | $27.48 | $27.74 | $27.29 | $27.74 | $25.70 | 7,197,200 |
| 2016-03-14 | $28.00 | $28.12 | $27.51 | $27.84 | $25.79 | 6,567,030 |
| 2016-03-11 | $27.02 | $28.26 | $26.95 | $28.20 | $26.12 | 12,870,972 |
| 2016-03-10 | $26.84 | $26.88 | $25.98 | $26.64 | $24.68 | 14,320,375 |
| 2016-03-09 | $26.92 | $27.03 | $26.32 | $26.55 | $24.59 | 6,938,449 |
| 2016-03-08 | $27.10 | $27.30 | $26.36 | $26.67 | $24.70 | 11,156,121 |
| 2016-03-07 | $26.92 | $27.59 | $26.59 | $27.53 | $25.50 | 8,390,460 |
| 2016-03-04 | $27.45 | $27.83 | $26.94 | $27.15 | $25.15 | 10,308,238 |
| 2016-03-03 | $26.57 | $27.18 | $26.28 | $27.11 | $25.11 | 9,577,902 |
| 2016-03-02 | $26.41 | $26.78 | $26.31 | $26.74 | $24.77 | 10,198,382 |
| 2016-03-01 | $25.37 | $26.53 | $25.27 | $26.39 | $24.44 | 15,668,582 |
| 2016-02-29 | $25.35 | $25.56 | $25.01 | $25.05 | $23.20 | 12,967,883 |
| 2016-02-26 | $24.43 | $25.71 | $24.39 | $25.46 | $23.58 | 16,588,349 |
| 2016-02-25 | $23.74 | $24.10 | $23.57 | $24.09 | $22.31 | 8,115,109 |
| 2016-02-24 | $23.65 | $23.83 | $23.00 | $23.68 | $21.93 | 12,107,384 |
| 2016-02-23 | $24.45 | $24.50 | $23.96 | $24.13 | $22.35 | 10,435,221 |
| 2016-02-22 | $24.71 | $25.10 | $24.33 | $24.54 | $22.73 | 11,227,030 |
| 2016-02-19 | $23.96 | $24.67 | $23.95 | $24.44 | $22.64 | 9,175,459 |
| 2016-02-18 | $24.50 | $24.59 | $23.84 | $24.16 | $22.38 | 9,019,197 |
| 2016-02-17 | $23.99 | $24.64 | $23.97 | $24.48 | $22.68 | 12,636,261 |
| 2016-02-16 | $23.55 | $23.77 | $23.05 | $23.58 | $21.84 | 9,910,579 |
| 2016-02-12 | $22.80 | $23.02 | $22.18 | $22.82 | $21.14 | 10,328,812 |
| 2016-02-11 | $21.89 | $22.40 | $21.51 | $22.22 | $20.58 | 22,320,874 |
| 2016-02-10 | $23.60 | $24.11 | $22.68 | $22.70 | $21.03 | 17,127,329 |
| 2016-02-09 | $22.89 | $23.84 | $22.85 | $23.34 | $21.56 | 17,332,418 |
| 2016-02-08 | $23.75 | $23.82 | $23.14 | $23.61 | $21.81 | 18,211,918 |
| 2016-02-05 | $24.94 | $25.47 | $24.26 | $24.36 | $22.50 | 10,810,121 |
| 2016-02-04 | $24.31 | $25.17 | $24.30 | $24.97 | $23.07 | 13,920,073 |
| 2016-02-03 | $24.33 | $24.58 | $22.92 | $24.38 | $22.52 | 23,511,279 |
| 2016-02-02 | $24.85 | $24.87 | $23.88 | $24.11 | $22.27 | 10,291,959 |
| 2016-02-01 | $25.43 | $25.49 | $24.97 | $25.28 | $23.35 | 9,459,899 |
| 2016-01-29 | $25.13 | $25.63 | $24.72 | $25.53 | $23.59 | 13,882,605 |
| 2016-01-28 | $25.53 | $25.70 | $24.65 | $24.82 | $22.93 | 12,099,435 |
| 2016-01-27 | $25.36 | $26.02 | $24.99 | $25.25 | $23.33 | 10,322,356 |
| 2016-01-26 | $25.39 | $25.74 | $25.14 | $25.45 | $23.51 | 11,637,605 |
| 2016-01-25 | $25.72 | $25.95 | $25.12 | $25.17 | $23.25 | 15,281,655 |
| 2016-01-22 | $25.11 | $25.90 | $24.78 | $25.83 | $23.86 | 20,091,699 |
| 2016-01-21 | $25.29 | $25.48 | $24.37 | $24.38 | $22.52 | 27,541,834 |
| 2016-01-20 | $25.89 | $25.89 | $24.37 | $25.27 | $23.35 | 28,589,699 |
| 2016-01-19 | $28.05 | $28.09 | $26.23 | $26.51 | $24.49 | 14,403,625 |
| 2016-01-15 | $26.98 | $27.52 | $26.53 | $27.02 | $24.96 | 19,305,952 |
| 2016-01-14 | $27.88 | $28.39 | $26.91 | $28.12 | $25.98 | 10,839,930 |
| 2016-01-13 | $29.11 | $29.46 | $27.46 | $27.71 | $25.60 | 12,193,960 |
| 2016-01-12 | $29.04 | $29.42 | $28.81 | $29.24 | $27.01 | 10,914,359 |
| 2016-01-11 | $29.21 | $29.38 | $28.24 | $28.74 | $26.55 | 15,918,072 |
| 2016-01-08 | $29.51 | $29.82 | $28.93 | $29.00 | $26.79 | 15,311,810 |
| 2016-01-07 | $29.93 | $30.21 | $28.97 | $29.18 | $26.96 | 15,041,333 |
| 2016-01-06 | $31.25 | $31.38 | $30.53 | $30.79 | $28.45 | 8,809,035 |
| 2016-01-05 | $32.02 | $32.23 | $31.57 | $31.88 | $29.45 | 5,948,178 |
| 2016-01-04 | $31.95 | $32.08 | $31.47 | $31.98 | $29.54 | 9,605,714 |
| 2015-12-31 | $32.98 | $33.47 | $32.70 | $32.93 | $30.42 | 6,026,361 |
| 2015-12-30 | $33.42 | $33.72 | $33.23 | $33.25 | $30.72 | 3,142,111 |
| 2015-12-29 | $33.39 | $33.62 | $33.29 | $33.56 | $31.00 | 4,152,757 |
| 2015-12-28 | $32.91 | $33.11 | $32.60 | $33.11 | $30.59 | 3,901,954 |
| 2015-12-24 | $33.00 | $33.26 | $32.89 | $33.05 | $30.53 | 1,464,437 |
| 2015-12-23 | $33.14 | $33.17 | $32.74 | $33.06 | $30.54 | 6,389,806 |
| 2015-12-22 | $32.55 | $32.99 | $32.16 | $32.90 | $30.39 | 5,330,933 |
| 2015-12-21 | $32.23 | $32.40 | $31.87 | $32.21 | $29.76 | 6,950,140 |
| 2015-12-18 | $32.89 | $33.03 | $31.90 | $31.91 | $29.48 | 14,212,078 |
| 2015-12-17 | $34.03 | $34.11 | $33.08 | $33.21 | $30.68 | 7,335,312 |
| 2015-12-16 | $33.62 | $34.00 | $32.82 | $33.81 | $31.24 | 15,135,299 |
| 2015-12-15 | $32.69 | $33.29 | $32.69 | $33.18 | $30.65 | 10,842,136 |
| 2015-12-14 | $32.05 | $32.61 | $31.62 | $32.25 | $29.79 | 11,845,331 |
| 2015-12-11 | $32.63 | $32.80 | $31.67 | $31.77 | $29.35 | 10,214,497 |
| 2015-12-10 | $33.01 | $33.65 | $32.88 | $33.26 | $30.73 | 4,641,282 |
| 2015-12-09 | $33.67 | $34.10 | $32.84 | $32.97 | $30.46 | 9,684,789 |
| 2015-12-08 | $33.73 | $34.10 | $33.60 | $33.86 | $31.28 | 6,117,875 |
| 2015-12-07 | $34.39 | $34.48 | $33.88 | $34.08 | $31.48 | 6,641,331 |
| 2015-12-04 | $33.32 | $34.52 | $33.17 | $34.51 | $31.88 | 14,250,297 |
| 2015-12-03 | $33.79 | $33.85 | $32.95 | $32.98 | $30.47 | 9,018,356 |
| 2015-12-02 | $34.13 | $34.22 | $33.48 | $33.59 | $31.03 | 7,199,546 |
| 2015-12-01 | $33.92 | $34.16 | $33.46 | $34.02 | $31.43 | 6,548,590 |
| 2015-11-30 | $33.93 | $33.95 | $33.46 | $33.71 | $31.14 | 6,710,420 |
| 2015-11-27 | $33.69 | $33.79 | $33.43 | $33.74 | $31.17 | 2,004,059 |
| 2015-11-25 | $33.67 | $33.81 | $33.43 | $33.69 | $31.12 | 11,356,578 |
| 2015-11-24 | $32.91 | $33.57 | $32.79 | $33.50 | $30.95 | 9,006,803 |
| 2015-11-23 | $33.42 | $33.55 | $33.21 | $33.29 | $30.75 | 5,874,459 |
| 2015-11-20 | $33.25 | $33.43 | $33.16 | $33.34 | $30.80 | 9,207,264 |
| 2015-11-19 | $33.36 | $33.56 | $32.95 | $33.04 | $30.52 | 7,105,958 |
| 2015-11-18 | $32.87 | $33.52 | $32.77 | $33.40 | $30.86 | 8,036,448 |
| 2015-11-17 | $32.79 | $33.24 | $32.29 | $32.81 | $30.31 | 7,766,092 |
| 2015-11-16 | $32.26 | $32.59 | $31.90 | $32.59 | $30.11 | 7,966,730 |
| 2015-11-13 | $32.62 | $32.91 | $32.18 | $32.31 | $29.85 | 8,309,730 |
| 2015-11-12 | $33.09 | $33.26 | $32.67 | $32.79 | $30.29 | 7,987,758 |
| 2015-11-11 | $33.32 | $33.77 | $33.32 | $33.53 | $30.98 | 6,999,146 |
| 2015-11-10 | $33.28 | $33.46 | $32.88 | $33.33 | $30.79 | 9,354,789 |
| 2015-11-09 | $33.59 | $33.88 | $33.38 | $33.49 | $30.94 | 17,265,326 |
| 2015-11-06 | $32.52 | $34.17 | $32.52 | $33.51 | $30.96 | 27,111,971 |
| 2015-11-05 | $31.56 | $31.80 | $31.49 | $31.57 | $29.17 | 8,704,419 |
| 2015-11-04 | $31.52 | $31.73 | $31.39 | $31.44 | $29.05 | 7,214,592 |
| 2015-11-03 | $31.26 | $31.73 | $31.16 | $31.49 | $29.04 | 7,132,754 |
| 2015-11-02 | $30.66 | $31.48 | $30.47 | $31.37 | $28.93 | 7,031,144 |
| 2015-10-30 | $30.90 | $31.05 | $30.48 | $30.52 | $28.14 | 6,254,194 |
| 2015-10-29 | $30.94 | $31.28 | $30.57 | $31.00 | $28.58 | 9,489,283 |
| 2015-10-28 | $29.86 | $31.05 | $29.77 | $30.94 | $28.53 | 25,173,417 |
| 2015-10-27 | $30.12 | $30.31 | $29.61 | $29.85 | $27.52 | 8,956,050 |
| 2015-10-26 | $30.37 | $30.51 | $30.08 | $30.45 | $28.08 | 6,335,425 |
| 2015-10-23 | $29.91 | $30.49 | $29.78 | $30.43 | $28.06 | 11,372,923 |
| 2015-10-22 | $28.96 | $29.61 | $28.85 | $29.45 | $27.16 | 7,644,924 |
| 2015-10-21 | $29.48 | $29.62 | $28.81 | $28.86 | $26.61 | 7,024,345 |
| 2015-10-20 | $28.56 | $29.40 | $28.49 | $29.35 | $27.06 | 9,334,639 |
| 2015-10-19 | $28.32 | $28.70 | $28.21 | $28.50 | $26.28 | 7,015,374 |
| 2015-10-16 | $28.89 | $28.89 | $28.35 | $28.68 | $26.45 | 9,047,794 |
| 2015-10-15 | $27.82 | $28.63 | $27.73 | $28.60 | $26.37 | 7,433,532 |
| 2015-10-14 | $27.98 | $28.04 | $27.51 | $27.78 | $25.62 | 11,201,082 |
| 2015-10-13 | $28.12 | $28.54 | $28.06 | $28.09 | $25.90 | 5,356,016 |
| 2015-10-12 | $28.15 | $28.40 | $27.99 | $28.39 | $26.18 | 5,291,460 |
| 2015-10-09 | $28.34 | $28.63 | $28.09 | $28.22 | $26.02 | 8,358,739 |
| 2015-10-08 | $27.95 | $28.49 | $27.81 | $28.33 | $26.12 | 9,136,319 |
| 2015-10-07 | $27.87 | $28.14 | $27.48 | $28.13 | $25.94 | 12,259,750 |
| 2015-10-06 | $28.17 | $28.24 | $27.60 | $27.66 | $25.50 | 13,203,980 |
| 2015-10-05 | $27.91 | $28.40 | $27.79 | $28.37 | $26.16 | 8,283,589 |
| 2015-10-02 | $27.00 | $27.68 | $26.40 | $27.60 | $25.45 | 30,332,199 |
| 2015-10-01 | $28.52 | $28.64 | $27.84 | $28.55 | $26.33 | 10,716,182 |
| 2015-09-30 | $28.05 | $28.59 | $27.98 | $28.56 | $26.33 | 11,386,420 |
| 2015-09-29 | $27.35 | $27.80 | $27.13 | $27.58 | $25.43 | 13,568,269 |
| 2015-09-28 | $28.05 | $28.16 | $27.10 | $27.28 | $25.15 | 9,818,391 |
| 2015-09-25 | $28.52 | $29.45 | $28.22 | $28.42 | $26.21 | 18,246,354 |
| 2015-09-24 | $28.08 | $28.20 | $27.51 | $27.88 | $25.71 | 13,876,698 |
| 2015-09-23 | $28.33 | $28.75 | $28.23 | $28.48 | $26.26 | 6,852,774 |
| 2015-09-22 | $28.54 | $28.68 | $27.99 | $28.33 | $26.12 | 11,569,314 |
| 2015-09-21 | $28.87 | $29.29 | $28.70 | $29.05 | $26.79 | 9,777,568 |
| 2015-09-18 | $29.05 | $29.11 | $28.45 | $28.45 | $26.23 | 24,464,228 |
| 2015-09-17 | $31.11 | $31.72 | $29.63 | $29.78 | $27.46 | 19,452,554 |
| 2015-09-16 | $30.84 | $31.22 | $30.50 | $31.11 | $28.69 | 9,796,785 |
| 2015-09-15 | $30.41 | $31.00 | $30.22 | $30.82 | $28.42 | 9,955,278 |
| 2015-09-14 | $30.44 | $30.54 | $29.97 | $30.23 | $27.87 | 7,141,574 |
| 2015-09-11 | $30.57 | $30.57 | $30.03 | $30.49 | $28.11 | 6,892,010 |
| 2015-09-10 | $30.58 | $30.93 | $30.37 | $30.60 | $28.22 | 10,878,977 |
| 2015-09-09 | $31.47 | $31.86 | $30.50 | $30.58 | $28.20 | 8,807,864 |
| 2015-09-08 | $29.82 | $31.15 | $29.82 | $31.10 | $28.68 | 14,207,685 |
Charles Schwab Corp (SCHW) News Headlines
.jpg)
Bank of America’s Merrill, Wells Fargo Offer Bitcoin ETF Products For Clients
None
bloomberg.com Feb. 29, 2024.jpg)
.jpg)
Online Investing Platform Webull Adds Futures and Commodities Trading
None
bloomberg.com March 11, 2024Recent Charles Schwab Corp (SCHW) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Charles Schwab Corp (SCHW) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |