Splunk Inc (SPLK) Exchange: NASDAQ
Data as of April 26, 2024
$156.90 ($0.00) 0.00%
Splunk Inc - Daily Information
Click for more stock information on Splunk Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $156.90 |
| Previous Close | $156.90 |
| High | $156.90 |
| Low | $156.90 |
| Adjusted Open | $156.90 |
| Previous Adjusted Close | $156.90 |
| Adjusted High | $156.90 |
| Adjusted Low | $156.90 |
About Splunk Inc (SPLK)
Splunk Inc (SPLK) is a leading provider of software and cloud-based solutions that allow organizations to collect and analyze data from their IT infrastructure, security systems, market intelligence and website analytics in real-time. Founded in 2003, Splunk has grown from a Silicon Valley startup to a publicly traded company with a market capitalization over $12 billion. Splunkâs product portfolio consists of Splunk Enterprise, Splunk Cloud, Splunk IT Service Intelligence and Splunk Enterprise Security. Splunk's mission is to make machine data accessible, searchable and useful for everyone. Splunk has customers in more than 110 countries and has offices in San Francisco, London, Tokyo and many other locations.
Invest in Splunk Inc (SPLK)
Historical Stock Data for Splunk Inc (SPLK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $156.90 | $156.90 | $156.90 | $156.90 | $156.90 | 5,546 |
| 2024-04-03 | $156.90 | $156.90 | $156.90 | $156.90 | $156.90 | 5,546 |
| 2024-04-01 | $156.90 | $156.90 | $156.90 | $156.90 | $156.90 | 47 |
| 2024-03-22 | $156.90 | $156.90 | $156.90 | $156.90 | $156.90 | 90 |
| 2024-03-18 | $156.90 | $156.90 | $156.90 | $156.90 | $156.90 | 0 |
| 2024-03-15 | $156.95 | $156.97 | $156.90 | $156.90 | $156.90 | 18,211,874 |
| 2024-03-14 | $156.86 | $156.87 | $156.14 | $156.51 | $156.51 | 4,405,791 |
| 2024-03-13 | $156.60 | $156.70 | $156.54 | $156.65 | $156.65 | 1,602,540 |
| 2024-03-12 | $156.43 | $156.64 | $156.39 | $156.60 | $156.60 | 1,996,562 |
| 2024-03-11 | $156.38 | $156.64 | $156.38 | $156.50 | $156.50 | 1,924,646 |
| 2024-03-08 | $156.33 | $156.50 | $156.28 | $156.45 | $156.45 | 1,592,427 |
| 2024-03-07 | $156.35 | $156.54 | $156.25 | $156.34 | $156.34 | 1,619,750 |
| 2024-03-06 | $156.43 | $156.48 | $156.20 | $156.21 | $156.21 | 1,714,467 |
| 2024-03-05 | $156.42 | $156.47 | $156.29 | $156.44 | $156.44 | 2,218,111 |
| 2024-03-04 | $156.13 | $156.27 | $156.10 | $156.22 | $156.22 | 1,505,047 |
| 2024-03-01 | $156.07 | $156.21 | $155.91 | $156.16 | $156.16 | 2,886,568 |
| 2024-02-29 | $156.05 | $156.30 | $156.05 | $156.22 | $156.22 | 3,148,200 |
| 2024-02-28 | $155.55 | $156.16 | $155.55 | $156.16 | $156.16 | 2,438,867 |
| 2024-02-27 | $155.57 | $155.68 | $155.51 | $155.60 | $155.60 | 1,637,456 |
| 2024-02-26 | $155.53 | $155.69 | $155.49 | $155.55 | $155.55 | 1,021,809 |
| 2024-02-23 | $155.61 | $155.78 | $155.55 | $155.55 | $155.55 | 1,274,247 |
| 2024-02-22 | $155.64 | $155.83 | $155.57 | $155.63 | $155.63 | 1,618,284 |
| 2024-02-21 | $155.35 | $155.50 | $155.35 | $155.48 | $155.48 | 1,989,098 |
| 2024-02-20 | $155.42 | $155.48 | $155.32 | $155.40 | $155.40 | 1,930,014 |
| 2024-02-16 | $155.40 | $155.47 | $155.25 | $155.37 | $155.37 | 2,579,298 |
| 2024-02-15 | $155.30 | $155.47 | $155.20 | $155.41 | $155.41 | 2,971,004 |
| 2024-02-14 | $154.70 | $154.70 | $154.43 | $154.50 | $154.50 | 1,714,797 |
| 2024-02-13 | $154.44 | $154.86 | $154.40 | $154.50 | $154.50 | 1,353,347 |
| 2024-02-12 | $154.40 | $154.82 | $154.35 | $154.42 | $154.42 | 1,416,825 |
| 2024-02-09 | $154.35 | $154.60 | $154.24 | $154.54 | $154.54 | 1,325,223 |
| 2024-02-08 | $154.05 | $154.45 | $154.05 | $154.25 | $154.25 | 2,312,605 |
| 2024-02-07 | $153.65 | $153.68 | $153.36 | $153.42 | $153.42 | 1,251,983 |
| 2024-02-06 | $153.35 | $153.53 | $153.25 | $153.50 | $153.50 | 1,325,201 |
| 2024-02-05 | $153.21 | $153.42 | $153.12 | $153.34 | $153.34 | 1,712,646 |
| 2024-02-02 | $153.35 | $153.50 | $153.30 | $153.39 | $153.39 | 1,662,948 |
| 2024-02-01 | $153.42 | $153.68 | $153.28 | $153.34 | $153.34 | 1,351,330 |
| 2024-01-31 | $153.30 | $153.64 | $153.28 | $153.37 | $153.37 | 1,340,467 |
| 2024-01-30 | $153.56 | $153.69 | $153.17 | $153.42 | $153.42 | 1,876,991 |
| 2024-01-29 | $153.27 | $153.80 | $153.22 | $153.64 | $153.64 | 1,786,963 |
| 2024-01-26 | $153.27 | $153.38 | $153.20 | $153.36 | $153.36 | 1,975,790 |
| 2024-01-25 | $153.47 | $153.47 | $153.26 | $153.30 | $153.30 | 959,888 |
| 2024-01-24 | $153.10 | $153.54 | $153.10 | $153.25 | $153.25 | 1,301,052 |
| 2024-01-23 | $153.30 | $153.43 | $153.15 | $153.33 | $153.33 | 864,597 |
| 2024-01-22 | $153.32 | $153.88 | $153.05 | $153.29 | $153.29 | 1,555,160 |
| 2024-01-19 | $152.81 | $153.34 | $152.77 | $153.25 | $153.25 | 1,987,298 |
| 2024-01-18 | $152.59 | $152.97 | $152.56 | $152.79 | $152.79 | 1,344,492 |
| 2024-01-17 | $152.45 | $152.76 | $152.45 | $152.69 | $152.69 | 1,540,467 |
| 2024-01-16 | $152.50 | $152.77 | $152.44 | $152.63 | $152.63 | 1,905,457 |
| 2024-01-12 | $152.73 | $152.84 | $152.60 | $152.65 | $152.65 | 1,513,219 |
| 2024-01-11 | $152.49 | $153.30 | $152.42 | $152.73 | $152.73 | 2,044,994 |
| 2024-01-10 | $152.31 | $152.61 | $152.30 | $152.49 | $152.49 | 1,112,784 |
| 2024-01-09 | $152.24 | $152.53 | $152.21 | $152.38 | $152.38 | 1,236,520 |
| 2024-01-08 | $152.21 | $152.48 | $152.19 | $152.26 | $152.26 | 1,516,069 |
| 2024-01-05 | $152.10 | $152.34 | $152.05 | $152.22 | $152.22 | 1,352,011 |
| 2024-01-04 | $152.23 | $152.41 | $152.06 | $152.16 | $152.16 | 1,495,689 |
| 2024-01-03 | $152.15 | $152.37 | $152.03 | $152.15 | $152.15 | 1,328,043 |
| 2024-01-02 | $152.11 | $152.31 | $151.94 | $152.28 | $152.28 | 2,411,119 |
| 2023-12-29 | $152.04 | $152.53 | $152.04 | $152.35 | $152.35 | 1,138,461 |
| 2023-12-28 | $152.21 | $152.21 | $152.04 | $152.06 | $152.06 | 819,820 |
| 2023-12-27 | $152.01 | $152.22 | $151.99 | $152.08 | $152.08 | 1,724,625 |
| 2023-12-26 | $152.00 | $152.40 | $151.86 | $152.25 | $152.25 | 1,101,385 |
| 2023-12-22 | $151.80 | $152.22 | $151.72 | $152.10 | $152.10 | 1,466,483 |
| 2023-12-21 | $152.15 | $152.25 | $151.76 | $151.80 | $151.80 | 1,887,004 |
| 2023-12-20 | $151.97 | $152.39 | $151.87 | $151.92 | $151.92 | 1,426,779 |
| 2023-12-19 | $151.88 | $152.04 | $151.62 | $151.97 | $151.97 | 2,457,899 |
| 2023-12-18 | $152.31 | $152.49 | $151.75 | $151.89 | $151.89 | 2,534,781 |
| 2023-12-15 | $151.61 | $152.77 | $151.56 | $152.56 | $152.56 | 13,921,510 |
| 2023-12-14 | $151.75 | $152.01 | $151.41 | $151.87 | $151.87 | 2,876,796 |
| 2023-12-13 | $151.74 | $152.11 | $151.50 | $152.04 | $152.04 | 2,252,992 |
| 2023-12-12 | $151.40 | $151.80 | $151.27 | $151.67 | $151.67 | 1,943,283 |
| 2023-12-11 | $150.93 | $151.62 | $150.88 | $151.49 | $151.49 | 2,123,387 |
| 2023-12-08 | $151.00 | $151.15 | $150.85 | $150.95 | $150.95 | 1,201,637 |
| 2023-12-07 | $151.01 | $151.33 | $150.94 | $151.01 | $151.01 | 1,957,506 |
| 2023-12-06 | $151.20 | $151.45 | $151.00 | $151.10 | $151.10 | 1,396,299 |
| 2023-12-05 | $150.80 | $151.39 | $150.80 | $151.38 | $151.38 | 1,208,862 |
| 2023-12-04 | $151.18 | $151.31 | $150.89 | $150.97 | $150.97 | 2,068,413 |
| 2023-12-01 | $151.45 | $151.55 | $151.15 | $151.33 | $151.33 | 1,723,536 |
| 2023-11-30 | $150.92 | $151.90 | $150.50 | $151.54 | $151.54 | 4,967,678 |
| 2023-11-29 | $151.89 | $151.89 | $149.61 | $150.60 | $150.60 | 6,534,004 |
| 2023-11-28 | $151.57 | $151.70 | $150.93 | $151.21 | $151.21 | 3,057,485 |
| 2023-11-27 | $151.89 | $152.00 | $151.50 | $151.59 | $151.59 | 1,891,820 |
| 2023-11-24 | $151.53 | $151.96 | $151.45 | $151.93 | $151.93 | 476,442 |
| 2023-11-22 | $151.96 | $151.96 | $151.44 | $151.54 | $151.54 | 1,616,938 |
| 2023-11-21 | $151.41 | $151.82 | $151.21 | $151.81 | $151.81 | 1,653,418 |
| 2023-11-20 | $151.00 | $151.30 | $150.82 | $151.29 | $151.29 | 1,377,012 |
| 2023-11-17 | $151.00 | $151.14 | $150.76 | $151.01 | $151.01 | 1,925,581 |
| 2023-11-16 | $151.02 | $151.25 | $150.82 | $150.88 | $150.88 | 2,200,235 |
| 2023-11-15 | $151.10 | $151.37 | $151.00 | $151.06 | $151.06 | 2,479,251 |
| 2023-11-14 | $151.10 | $151.50 | $151.05 | $151.14 | $151.14 | 4,481,200 |
| 2023-11-13 | $146.94 | $147.06 | $146.64 | $146.80 | $146.80 | 1,588,739 |
| 2023-11-10 | $146.60 | $147.15 | $146.47 | $147.00 | $147.00 | 1,426,103 |
| 2023-11-09 | $146.83 | $147.17 | $146.54 | $146.55 | $146.55 | 1,733,385 |
| 2023-11-08 | $147.04 | $147.83 | $146.71 | $146.71 | $146.71 | 2,012,187 |
| 2023-11-07 | $146.62 | $147.34 | $146.45 | $147.17 | $147.17 | 1,939,088 |
| 2023-11-06 | $146.67 | $146.82 | $146.30 | $146.62 | $146.62 | 1,588,375 |
| 2023-11-03 | $146.70 | $147.13 | $146.43 | $146.48 | $146.48 | 2,260,194 |
| 2023-11-02 | $146.69 | $146.92 | $146.49 | $146.79 | $146.79 | 2,149,682 |
| 2023-11-01 | $147.15 | $147.30 | $146.55 | $146.88 | $146.88 | 3,149,638 |
| 2023-10-31 | $146.99 | $147.62 | $146.80 | $147.16 | $147.16 | 2,239,218 |
| 2023-10-30 | $147.03 | $147.37 | $146.74 | $147.20 | $147.20 | 1,615,500 |
| 2023-10-27 | $147.30 | $147.57 | $146.91 | $147.14 | $147.14 | 2,185,186 |
| 2023-10-26 | $147.55 | $147.70 | $147.08 | $147.13 | $147.13 | 2,173,782 |
| 2023-10-25 | $147.73 | $147.96 | $147.40 | $147.49 | $147.49 | 1,469,250 |
| 2023-10-24 | $148.21 | $148.35 | $147.63 | $147.67 | $147.67 | 1,666,424 |
| 2023-10-23 | $147.57 | $148.30 | $147.50 | $148.02 | $148.02 | 1,096,339 |
| 2023-10-20 | $147.90 | $148.00 | $147.53 | $147.53 | $147.53 | 2,432,026 |
| 2023-10-19 | $148.01 | $148.45 | $147.80 | $147.90 | $147.90 | 1,975,605 |
| 2023-10-18 | $147.78 | $148.44 | $147.72 | $148.01 | $148.01 | 1,929,589 |
| 2023-10-17 | $147.80 | $148.21 | $147.47 | $147.81 | $147.81 | 1,455,520 |
| 2023-10-16 | $147.90 | $148.50 | $147.70 | $148.25 | $148.25 | 1,554,201 |
| 2023-10-13 | $147.78 | $148.31 | $147.72 | $147.94 | $147.94 | 2,002,613 |
| 2023-10-12 | $147.04 | $147.78 | $146.94 | $147.72 | $147.72 | 1,970,112 |
| 2023-10-11 | $146.52 | $147.35 | $146.49 | $147.18 | $147.18 | 2,137,572 |
| 2023-10-10 | $147.00 | $147.21 | $146.52 | $146.53 | $146.53 | 3,185,707 |
| 2023-10-09 | $146.65 | $147.48 | $146.61 | $147.10 | $147.10 | 2,178,521 |
| 2023-10-06 | $146.58 | $146.91 | $146.41 | $146.70 | $146.70 | 2,837,230 |
| 2023-10-05 | $146.25 | $147.00 | $146.21 | $146.98 | $146.98 | 2,045,441 |
| 2023-10-04 | $146.00 | $146.72 | $145.98 | $146.66 | $146.66 | 1,844,559 |
| 2023-10-03 | $146.20 | $146.24 | $145.93 | $146.00 | $146.00 | 2,408,051 |
| 2023-10-02 | $146.27 | $146.56 | $146.02 | $146.20 | $146.20 | 2,667,073 |
| 2023-09-29 | $146.59 | $146.85 | $146.15 | $146.25 | $146.25 | 2,730,488 |
| 2023-09-28 | $146.50 | $147.00 | $146.43 | $146.51 | $146.51 | 2,514,993 |
| 2023-09-27 | $145.64 | $147.14 | $145.64 | $146.57 | $146.57 | 3,916,338 |
| 2023-09-26 | $144.75 | $145.90 | $144.75 | $145.65 | $145.65 | 4,011,578 |
| 2023-09-25 | $145.00 | $145.30 | $144.59 | $144.80 | $144.80 | 6,353,456 |
| 2023-09-22 | $144.42 | $145.47 | $144.26 | $145.07 | $145.07 | 9,188,557 |
| 2023-09-21 | $144.48 | $145.81 | $144.24 | $144.43 | $144.43 | 26,205,238 |
| 2023-09-20 | $119.47 | $121.50 | $119.01 | $119.59 | $119.59 | 1,242,664 |
| 2023-09-19 | $118.67 | $119.54 | $117.81 | $119.27 | $119.27 | 1,131,240 |
| 2023-09-18 | $120.04 | $120.80 | $119.05 | $119.25 | $119.25 | 1,191,060 |
| 2023-09-15 | $121.64 | $121.85 | $119.46 | $120.83 | $120.83 | 2,413,358 |
| 2023-09-14 | $124.22 | $124.29 | $121.96 | $122.15 | $122.15 | 1,328,535 |
| 2023-09-13 | $122.22 | $124.37 | $121.94 | $123.45 | $123.45 | 1,293,360 |
| 2023-09-12 | $122.60 | $123.44 | $122.01 | $122.60 | $122.60 | 1,956,140 |
| 2023-09-11 | $125.00 | $125.91 | $123.97 | $124.14 | $124.14 | 1,707,934 |
| 2023-09-08 | $124.80 | $125.65 | $123.62 | $124.28 | $124.28 | 1,251,908 |
| 2023-09-07 | $123.08 | $125.40 | $123.00 | $124.80 | $124.80 | 1,572,704 |
| 2023-09-06 | $123.57 | $125.52 | $123.22 | $124.56 | $124.56 | 1,886,527 |
| 2023-09-05 | $122.29 | $124.35 | $121.88 | $124.21 | $124.21 | 1,919,388 |
| 2023-09-01 | $122.16 | $123.44 | $122.09 | $122.85 | $122.85 | 1,939,494 |
| 2023-08-31 | $121.00 | $122.19 | $120.57 | $121.26 | $121.26 | 1,705,528 |
| 2023-08-30 | $118.34 | $120.49 | $118.23 | $120.28 | $120.28 | 1,663,688 |
| 2023-08-29 | $117.22 | $119.88 | $117.22 | $118.42 | $118.42 | 3,111,882 |
| 2023-08-28 | $116.32 | $117.72 | $115.13 | $117.15 | $117.15 | 2,565,013 |
| 2023-08-25 | $112.89 | $116.18 | $110.74 | $115.94 | $115.94 | 4,065,896 |
| 2023-08-24 | $110.48 | $114.60 | $110.15 | $112.83 | $112.83 | 9,076,533 |
| 2023-08-23 | $98.86 | $100.22 | $98.23 | $99.93 | $99.93 | 2,457,900 |
| 2023-08-22 | $100.00 | $100.11 | $98.10 | $98.16 | $98.16 | 1,508,747 |
| 2023-08-21 | $98.00 | $99.32 | $97.33 | $98.60 | $98.60 | 1,583,328 |
| 2023-08-18 | $95.64 | $97.95 | $95.24 | $97.49 | $97.49 | 932,796 |
| 2023-08-17 | $97.08 | $97.76 | $95.51 | $97.15 | $97.15 | 1,352,949 |
| 2023-08-16 | $97.73 | $98.47 | $96.93 | $97.02 | $97.02 | 940,748 |
| 2023-08-15 | $97.84 | $99.21 | $97.78 | $98.04 | $98.04 | 858,426 |
| 2023-08-14 | $98.24 | $99.44 | $97.68 | $98.60 | $98.60 | 995,975 |
| 2023-08-11 | $97.97 | $99.02 | $97.32 | $98.43 | $98.43 | 969,731 |
| 2023-08-10 | $100.23 | $101.44 | $98.74 | $98.83 | $98.83 | 1,431,099 |
| 2023-08-09 | $101.32 | $101.55 | $98.83 | $99.27 | $99.27 | 868,287 |
| 2023-08-08 | $99.67 | $100.30 | $97.82 | $100.20 | $100.20 | 1,649,798 |
| 2023-08-07 | $103.14 | $103.26 | $101.13 | $102.34 | $102.34 | 915,619 |
| 2023-08-04 | $105.54 | $105.54 | $102.01 | $102.81 | $102.81 | 1,403,643 |
| 2023-08-03 | $103.43 | $105.62 | $103.33 | $104.42 | $104.42 | 787,350 |
| 2023-08-02 | $104.97 | $105.14 | $102.00 | $103.80 | $103.80 | 1,452,431 |
| 2023-08-01 | $107.44 | $107.89 | $105.98 | $107.20 | $107.20 | 663,070 |
| 2023-07-31 | $105.14 | $109.73 | $105.00 | $108.33 | $108.33 | 2,182,065 |
| 2023-07-28 | $103.37 | $105.40 | $102.93 | $104.45 | $104.45 | 1,243,185 |
| 2023-07-27 | $106.61 | $107.05 | $101.55 | $102.29 | $102.29 | 1,548,743 |
| 2023-07-26 | $103.90 | $105.67 | $103.26 | $105.37 | $105.37 | 798,556 |
| 2023-07-25 | $104.40 | $105.31 | $103.69 | $104.30 | $104.30 | 692,913 |
| 2023-07-24 | $105.21 | $105.44 | $102.89 | $103.58 | $103.58 | 770,828 |
| 2023-07-21 | $105.71 | $106.46 | $103.58 | $104.46 | $104.46 | 1,391,901 |
| 2023-07-20 | $106.75 | $107.99 | $103.88 | $104.79 | $104.79 | 1,555,770 |
| 2023-07-19 | $110.00 | $110.80 | $107.08 | $108.67 | $108.67 | 1,369,954 |
| 2023-07-18 | $111.07 | $111.28 | $108.67 | $109.28 | $109.28 | 1,731,828 |
| 2023-07-17 | $109.35 | $111.72 | $109.35 | $111.07 | $111.07 | 1,291,747 |
| 2023-07-14 | $108.68 | $110.58 | $107.84 | $108.95 | $108.95 | 1,681,899 |
| 2023-07-13 | $104.47 | $108.59 | $104.47 | $108.16 | $108.16 | 1,811,410 |
| 2023-07-12 | $106.93 | $107.00 | $102.23 | $103.64 | $103.64 | 1,239,348 |
| 2023-07-11 | $104.76 | $105.44 | $103.38 | $104.92 | $104.92 | 974,234 |
| 2023-07-10 | $103.59 | $106.07 | $103.54 | $104.48 | $104.48 | 1,575,874 |
| 2023-07-07 | $103.76 | $106.00 | $103.60 | $104.41 | $104.41 | 717,799 |
| 2023-07-06 | $104.35 | $105.13 | $103.09 | $104.39 | $104.39 | 1,571,140 |
| 2023-07-05 | $104.54 | $107.30 | $103.78 | $106.27 | $106.27 | 1,446,176 |
| 2023-07-03 | $105.64 | $105.95 | $104.59 | $105.54 | $105.54 | 476,762 |
| 2023-06-30 | $106.19 | $107.60 | $105.95 | $106.09 | $106.09 | 1,105,274 |
| 2023-06-29 | $105.00 | $105.55 | $103.91 | $105.25 | $105.25 | 940,744 |
| 2023-06-28 | $102.23 | $104.58 | $101.86 | $104.35 | $104.35 | 1,441,355 |
| 2023-06-27 | $100.36 | $103.17 | $100.02 | $102.38 | $102.38 | 1,059,954 |
| 2023-06-26 | $100.66 | $101.97 | $99.40 | $99.61 | $99.61 | 841,091 |
| 2023-06-23 | $102.32 | $102.68 | $100.86 | $100.98 | $100.98 | 1,991,655 |
| 2023-06-22 | $103.53 | $104.87 | $102.86 | $104.46 | $104.46 | 842,143 |
| 2023-06-21 | $107.92 | $108.22 | $103.63 | $104.44 | $104.44 | 1,046,707 |
| 2023-06-20 | $106.44 | $108.76 | $105.42 | $107.71 | $107.71 | 1,783,124 |
| 2023-06-16 | $110.75 | $110.99 | $107.38 | $108.02 | $108.02 | 2,885,295 |
| 2023-06-15 | $102.72 | $112.03 | $102.72 | $110.48 | $110.48 | 4,408,964 |
| 2023-06-14 | $101.67 | $104.21 | $101.35 | $104.16 | $104.16 | 1,493,354 |
| 2023-06-13 | $101.69 | $103.21 | $100.89 | $101.60 | $101.60 | 1,333,575 |
| 2023-06-12 | $99.00 | $102.05 | $99.00 | $101.68 | $101.68 | 1,482,704 |
| 2023-06-09 | $99.54 | $100.25 | $97.97 | $98.89 | $98.89 | 1,287,205 |
| 2023-06-08 | $97.87 | $100.39 | $97.66 | $98.85 | $98.85 | 1,127,860 |
| 2023-06-07 | $103.58 | $103.83 | $97.37 | $98.40 | $98.40 | 2,133,992 |
| 2023-06-06 | $101.31 | $104.24 | $101.31 | $103.52 | $103.52 | 1,147,564 |
| 2023-06-05 | $101.91 | $102.78 | $100.91 | $101.86 | $101.86 | 1,143,179 |
| 2023-06-02 | $104.56 | $104.94 | $102.75 | $102.88 | $102.88 | 1,436,559 |
| 2023-06-01 | $98.15 | $103.95 | $97.17 | $103.00 | $103.00 | 1,665,193 |
| 2023-05-31 | $98.60 | $99.84 | $97.59 | $99.29 | $99.29 | 1,938,800 |
| 2023-05-30 | $101.27 | $102.07 | $98.29 | $99.15 | $99.15 | 1,723,198 |
| 2023-05-26 | $95.70 | $101.78 | $95.70 | $99.58 | $99.58 | 2,779,039 |
| 2023-05-25 | $104.53 | $107.66 | $94.73 | $95.70 | $95.70 | 6,552,680 |
| 2023-05-24 | $95.50 | $97.47 | $94.80 | $96.69 | $96.69 | 2,141,276 |
| 2023-05-23 | $97.33 | $99.86 | $96.49 | $96.52 | $96.52 | 1,658,474 |
| 2023-05-22 | $96.23 | $98.46 | $95.50 | $98.12 | $98.12 | 1,387,374 |
| 2023-05-19 | $97.00 | $97.86 | $95.15 | $96.23 | $96.23 | 1,247,054 |
| 2023-05-18 | $93.00 | $96.87 | $93.00 | $96.71 | $96.71 | 1,669,443 |
| 2023-05-17 | $89.36 | $93.91 | $89.32 | $93.56 | $93.56 | 2,072,236 |
| 2023-05-16 | $88.01 | $88.86 | $87.31 | $88.47 | $88.47 | 1,180,687 |
| 2023-05-15 | $85.08 | $88.85 | $84.52 | $88.75 | $88.75 | 1,297,138 |
| 2023-05-12 | $85.36 | $85.52 | $83.45 | $84.84 | $84.84 | 844,917 |
| 2023-05-11 | $85.79 | $86.00 | $84.70 | $85.61 | $85.61 | 515,493 |
| 2023-05-10 | $85.83 | $87.37 | $85.39 | $85.79 | $85.79 | 725,881 |
| 2023-05-09 | $85.23 | $86.17 | $84.34 | $84.88 | $84.88 | 945,308 |
| 2023-05-08 | $85.38 | $86.33 | $84.76 | $85.80 | $85.80 | 746,147 |
| 2023-05-05 | $83.62 | $85.76 | $83.62 | $85.25 | $85.25 | 1,190,325 |
| 2023-05-04 | $82.91 | $84.06 | $82.19 | $82.53 | $82.53 | 1,146,369 |
| 2023-05-03 | $82.87 | $84.89 | $82.34 | $82.83 | $82.83 | 1,012,120 |
| 2023-05-02 | $85.06 | $85.98 | $82.67 | $82.94 | $82.94 | 1,562,925 |
| 2023-05-01 | $86.04 | $86.04 | $84.04 | $84.96 | $84.96 | 1,159,850 |
| 2023-04-28 | $85.00 | $86.45 | $83.63 | $86.24 | $86.24 | 926,435 |
| 2023-04-27 | $87.45 | $87.45 | $85.44 | $86.08 | $86.08 | 908,534 |
| 2023-04-26 | $86.05 | $87.47 | $85.95 | $86.40 | $86.40 | 1,193,143 |
| 2023-04-25 | $88.50 | $88.69 | $84.66 | $84.72 | $84.72 | 1,827,718 |
| 2023-04-24 | $91.12 | $91.75 | $88.11 | $90.00 | $90.00 | 1,036,073 |
| 2023-04-21 | $91.15 | $91.64 | $90.21 | $91.12 | $91.12 | 811,124 |
| 2023-04-20 | $91.24 | $92.47 | $90.84 | $91.33 | $91.33 | 844,595 |
| 2023-04-19 | $91.98 | $92.94 | $91.23 | $92.51 | $92.51 | 644,009 |
| 2023-04-18 | $94.65 | $94.84 | $91.04 | $92.57 | $92.57 | 895,326 |
| 2023-04-17 | $91.33 | $93.29 | $90.79 | $93.19 | $93.19 | 849,030 |
| 2023-04-14 | $90.99 | $91.58 | $89.22 | $91.00 | $91.00 | 1,090,127 |
| 2023-04-13 | $90.99 | $92.58 | $90.11 | $91.65 | $91.65 | 889,680 |
| 2023-04-12 | $92.21 | $92.80 | $90.02 | $90.06 | $90.06 | 845,732 |
| 2023-04-11 | $92.49 | $93.47 | $90.40 | $90.80 | $90.80 | 1,382,143 |
| 2023-04-10 | $92.36 | $93.35 | $91.18 | $93.14 | $93.14 | 870,801 |
| 2023-04-06 | $92.81 | $93.87 | $91.25 | $93.82 | $93.82 | 908,695 |
| 2023-04-05 | $94.46 | $94.53 | $92.28 | $93.56 | $93.56 | 1,476,754 |
| 2023-04-04 | $94.95 | $95.07 | $92.90 | $94.95 | $94.95 | 1,144,205 |
| 2023-04-03 | $94.55 | $95.72 | $93.17 | $95.00 | $95.00 | 1,045,462 |
| 2023-03-31 | $92.72 | $95.93 | $92.42 | $95.88 | $95.88 | 1,657,246 |
| 2023-03-30 | $92.66 | $93.28 | $91.26 | $92.26 | $92.26 | 1,342,144 |
| 2023-03-29 | $90.68 | $91.64 | $90.18 | $91.47 | $91.47 | 1,530,659 |
| 2023-03-28 | $90.61 | $91.19 | $89.08 | $89.26 | $89.26 | 1,147,302 |
| 2023-03-27 | $91.20 | $91.84 | $90.22 | $90.86 | $90.86 | 1,226,975 |
| 2023-03-24 | $90.36 | $91.87 | $89.63 | $90.58 | $90.58 | 908,754 |
| 2023-03-23 | $91.64 | $92.90 | $90.27 | $91.25 | $91.25 | 1,281,129 |
| 2023-03-22 | $94.10 | $94.41 | $90.55 | $90.58 | $90.58 | 1,198,624 |
| 2023-03-21 | $90.85 | $94.52 | $90.52 | $94.43 | $94.43 | 2,450,222 |
| 2023-03-20 | $89.00 | $90.66 | $88.27 | $89.77 | $89.77 | 2,197,295 |
| 2023-03-17 | $89.11 | $90.22 | $87.73 | $89.15 | $89.15 | 2,602,605 |
| 2023-03-16 | $87.61 | $89.80 | $87.07 | $89.75 | $89.75 | 1,290,071 |
| 2023-03-15 | $88.18 | $88.85 | $87.00 | $87.86 | $87.86 | 1,558,225 |
| 2023-03-14 | $90.77 | $91.56 | $89.07 | $89.70 | $89.70 | 1,552,673 |
| 2023-03-13 | $88.53 | $90.92 | $87.00 | $89.42 | $89.42 | 2,113,663 |
| 2023-03-10 | $93.68 | $94.13 | $90.11 | $90.62 | $90.62 | 1,800,712 |
| 2023-03-09 | $99.37 | $100.24 | $93.70 | $94.46 | $94.46 | 2,099,504 |
| 2023-03-08 | $101.60 | $101.85 | $98.44 | $99.63 | $99.63 | 1,677,000 |
| 2023-03-07 | $103.46 | $103.67 | $100.40 | $101.11 | $101.11 | 1,676,405 |
| 2023-03-06 | $101.04 | $105.20 | $101.04 | $103.29 | $103.29 | 2,296,975 |
| 2023-03-03 | $102.15 | $103.24 | $99.86 | $100.75 | $100.75 | 2,258,770 |
| 2023-03-02 | $97.51 | $103.36 | $94.00 | $102.18 | $102.18 | 3,954,691 |
| 2023-03-01 | $103.11 | $103.80 | $101.41 | $102.48 | $102.48 | 2,897,039 |
| 2023-02-28 | $101.92 | $102.87 | $100.58 | $102.50 | $102.50 | 2,343,358 |
| 2023-02-27 | $103.60 | $104.70 | $101.47 | $101.78 | $101.78 | 1,447,438 |
| 2023-02-24 | $101.00 | $102.67 | $100.38 | $101.90 | $101.90 | 1,714,936 |
| 2023-02-23 | $104.37 | $105.00 | $101.71 | $103.82 | $103.82 | 1,062,163 |
| 2023-02-22 | $102.98 | $104.27 | $102.17 | $103.30 | $103.30 | 1,592,224 |
| 2023-02-21 | $102.97 | $104.30 | $101.59 | $101.64 | $101.64 | 1,847,079 |
| 2023-02-17 | $106.15 | $106.32 | $102.85 | $105.00 | $105.00 | 2,091,951 |
| 2023-02-16 | $106.61 | $109.43 | $106.22 | $107.09 | $107.09 | 1,120,259 |
| 2023-02-15 | $106.83 | $109.88 | $106.73 | $109.62 | $109.62 | 1,551,828 |
| 2023-02-14 | $106.00 | $109.13 | $105.57 | $106.58 | $106.58 | 1,409,822 |
| 2023-02-13 | $104.96 | $106.94 | $103.77 | $106.87 | $106.87 | 1,362,111 |
| 2023-02-10 | $106.16 | $106.53 | $102.81 | $104.68 | $104.68 | 1,353,392 |
| 2023-02-09 | $107.20 | $109.95 | $106.80 | $107.62 | $107.62 | 2,051,862 |
| 2023-02-08 | $106.82 | $107.48 | $105.09 | $105.66 | $105.66 | 1,630,220 |
| 2023-02-07 | $103.90 | $106.92 | $102.55 | $106.16 | $106.16 | 2,394,703 |
| 2023-02-06 | $104.34 | $106.57 | $103.08 | $103.81 | $103.81 | 1,610,832 |
| 2023-02-03 | $102.73 | $108.06 | $102.56 | $104.57 | $104.57 | 2,740,698 |
| 2023-02-02 | $102.99 | $107.28 | $101.00 | $106.99 | $106.99 | 3,250,848 |
| 2023-02-01 | $96.15 | $100.95 | $95.84 | $99.80 | $99.80 | 2,573,853 |
| 2023-01-31 | $93.99 | $95.92 | $93.24 | $95.77 | $95.77 | 1,937,836 |
| 2023-01-30 | $93.78 | $94.20 | $91.35 | $93.65 | $93.65 | 1,895,493 |
| 2023-01-27 | $94.51 | $96.63 | $94.18 | $95.28 | $95.28 | 2,325,069 |
| 2023-01-26 | $94.29 | $95.60 | $93.01 | $95.56 | $95.56 | 1,497,234 |
| 2023-01-25 | $89.59 | $93.32 | $88.64 | $92.34 | $92.34 | 1,523,072 |
| 2023-01-24 | $92.87 | $94.59 | $91.85 | $92.32 | $92.32 | 1,376,063 |
| 2023-01-23 | $90.85 | $93.41 | $90.10 | $93.10 | $93.10 | 1,609,286 |
| 2023-01-20 | $88.48 | $91.04 | $87.72 | $90.61 | $90.61 | 2,568,852 |
| 2023-01-19 | $86.37 | $88.71 | $86.25 | $87.55 | $87.55 | 1,187,482 |
| 2023-01-18 | $90.85 | $91.50 | $87.16 | $87.60 | $87.60 | 1,622,173 |
| 2023-01-17 | $87.07 | $90.36 | $86.19 | $89.71 | $89.71 | 1,533,632 |
| 2023-01-13 | $87.15 | $89.14 | $86.52 | $88.80 | $88.80 | 982,250 |
| 2023-01-12 | $88.01 | $89.52 | $85.86 | $88.86 | $88.86 | 1,450,646 |
| 2023-01-11 | $87.27 | $88.50 | $86.03 | $88.01 | $88.01 | 1,431,825 |
| 2023-01-10 | $86.69 | $87.68 | $84.74 | $86.52 | $86.52 | 1,121,047 |
| 2023-01-09 | $84.05 | $89.08 | $83.90 | $87.00 | $87.00 | 2,165,866 |
| 2023-01-06 | $85.33 | $85.52 | $81.50 | $83.36 | $83.36 | 1,599,376 |
| 2023-01-05 | $88.18 | $88.68 | $84.66 | $84.88 | $84.88 | 1,663,909 |
| 2023-01-04 | $87.94 | $91.36 | $86.61 | $89.65 | $89.65 | 2,011,040 |
| 2023-01-03 | $87.30 | $89.97 | $85.96 | $86.82 | $86.82 | 1,499,592 |
| 2022-12-30 | $84.81 | $86.50 | $84.60 | $86.09 | $86.09 | 961,764 |
| 2022-12-29 | $84.19 | $87.03 | $83.37 | $86.54 | $86.54 | 1,464,899 |
| 2022-12-28 | $83.22 | $84.31 | $82.41 | $83.00 | $83.00 | 745,615 |
| 2022-12-27 | $83.68 | $84.60 | $82.59 | $83.56 | $83.56 | 1,001,769 |
| 2022-12-23 | $83.98 | $84.79 | $82.94 | $84.60 | $84.60 | 889,727 |
| 2022-12-22 | $84.30 | $85.53 | $83.41 | $85.07 | $85.07 | 1,361,154 |
| 2022-12-21 | $84.54 | $86.50 | $83.36 | $86.00 | $86.00 | 1,143,702 |
| 2022-12-20 | $81.72 | $85.20 | $81.11 | $84.54 | $84.54 | 1,782,792 |
| 2022-12-19 | $87.40 | $87.40 | $82.66 | $82.80 | $82.80 | 2,459,218 |
| 2022-12-16 | $85.81 | $88.36 | $85.50 | $87.40 | $87.40 | 9,520,808 |
| 2022-12-15 | $88.35 | $89.13 | $86.92 | $87.52 | $87.52 | 1,975,631 |
| 2022-12-14 | $91.65 | $93.39 | $89.51 | $91.60 | $91.60 | 1,811,058 |
| 2022-12-13 | $95.55 | $96.50 | $89.30 | $91.81 | $91.81 | 3,271,462 |
| 2022-12-12 | $87.42 | $92.19 | $87.37 | $92.16 | $92.16 | 2,746,830 |
| 2022-12-09 | $86.07 | $88.47 | $85.32 | $87.54 | $87.54 | 1,375,773 |
| 2022-12-08 | $84.07 | $87.94 | $83.30 | $87.03 | $87.03 | 2,206,961 |
| 2022-12-07 | $84.60 | $85.68 | $82.51 | $83.72 | $83.72 | 2,350,776 |
| 2022-12-06 | $85.40 | $85.93 | $83.43 | $84.60 | $84.60 | 1,567,067 |
| 2022-12-05 | $88.13 | $88.70 | $84.06 | $85.43 | $85.43 | 3,358,345 |
| 2022-12-02 | $89.56 | $90.22 | $87.02 | $88.64 | $88.64 | 4,115,520 |
| 2022-12-01 | $87.04 | $92.30 | $84.63 | $91.49 | $91.49 | 9,146,232 |
| 2022-11-30 | $74.99 | $77.85 | $72.17 | $77.68 | $77.68 | 4,943,339 |
| 2022-11-29 | $76.60 | $77.06 | $75.62 | $75.89 | $75.89 | 1,883,855 |
| 2022-11-28 | $76.81 | $78.39 | $75.86 | $76.48 | $76.48 | 2,072,956 |
| 2022-11-25 | $77.92 | $79.12 | $77.48 | $78.29 | $78.29 | 739,458 |
| 2022-11-23 | $75.51 | $79.17 | $72.82 | $78.34 | $78.34 | 2,394,562 |
| 2022-11-22 | $77.08 | $77.90 | $75.11 | $77.34 | $77.34 | 1,254,458 |
| 2022-11-21 | $76.66 | $77.63 | $76.09 | $77.28 | $77.28 | 1,342,574 |
| 2022-11-18 | $80.16 | $80.45 | $75.83 | $77.30 | $77.30 | 1,482,083 |
| 2022-11-17 | $78.75 | $79.97 | $76.87 | $78.25 | $78.25 | 2,048,958 |
| 2022-11-16 | $83.80 | $84.97 | $80.42 | $81.19 | $81.19 | 2,093,027 |
| 2022-11-15 | $86.71 | $88.27 | $84.38 | $85.00 | $85.00 | 1,462,475 |
| 2022-11-14 | $84.24 | $85.36 | $81.61 | $84.08 | $84.08 | 1,481,207 |
| 2022-11-11 | $81.53 | $86.56 | $80.88 | $85.67 | $85.67 | 2,393,478 |
| 2022-11-10 | $77.94 | $81.71 | $77.58 | $81.55 | $81.55 | 2,108,730 |
| 2022-11-09 | $73.71 | $73.71 | $70.98 | $71.89 | $71.89 | 1,469,422 |
| 2022-11-08 | $74.28 | $77.44 | $71.96 | $75.04 | $75.04 | 1,483,381 |
| 2022-11-07 | $73.71 | $74.23 | $71.00 | $73.58 | $73.58 | 1,522,109 |
| 2022-11-04 | $75.55 | $75.70 | $69.15 | $72.03 | $72.03 | 3,061,234 |
| 2022-11-03 | $75.57 | $76.41 | $72.79 | $74.61 | $74.61 | 2,232,022 |
| 2022-11-02 | $83.07 | $83.51 | $76.73 | $76.76 | $76.76 | 1,933,556 |
| 2022-11-01 | $85.17 | $87.44 | $82.18 | $82.85 | $82.85 | 1,923,726 |
| 2022-10-31 | $83.12 | $83.97 | $82.15 | $83.11 | $83.11 | 1,296,612 |
| 2022-10-28 | $82.29 | $83.88 | $81.75 | $83.81 | $83.81 | 1,040,657 |
| 2022-10-27 | $83.22 | $85.18 | $82.56 | $83.16 | $83.16 | 1,709,459 |
| 2022-10-26 | $80.90 | $85.31 | $80.26 | $81.96 | $81.96 | 3,128,584 |
| 2022-10-25 | $79.80 | $82.88 | $79.80 | $82.87 | $82.87 | 1,849,360 |
| 2022-10-24 | $79.88 | $79.88 | $75.98 | $79.00 | $79.00 | 1,405,203 |
| 2022-10-21 | $78.10 | $79.31 | $76.37 | $79.20 | $79.20 | 2,438,912 |
| 2022-10-20 | $77.41 | $79.63 | $77.04 | $78.17 | $78.17 | 2,671,411 |
| 2022-10-19 | $75.31 | $78.52 | $74.74 | $77.08 | $77.08 | 2,786,096 |
| 2022-10-18 | $76.88 | $77.88 | $75.22 | $76.15 | $76.15 | 3,994,693 |
| 2022-10-17 | $76.33 | $76.59 | $73.54 | $74.04 | $74.04 | 6,130,342 |
| 2022-10-14 | $71.34 | $71.85 | $68.84 | $70.23 | $70.23 | 3,305,347 |
| 2022-10-13 | $65.92 | $70.97 | $65.00 | $69.75 | $69.75 | 3,337,513 |
| 2022-10-12 | $69.53 | $69.55 | $67.49 | $68.01 | $68.01 | 2,996,847 |
| 2022-10-11 | $72.59 | $72.84 | $69.61 | $70.17 | $70.17 | 2,993,410 |
| 2022-10-10 | $73.05 | $73.35 | $71.11 | $72.12 | $72.12 | 3,346,629 |
| 2022-10-07 | $78.09 | $78.09 | $72.41 | $72.98 | $72.98 | 3,774,104 |
| 2022-10-06 | $79.29 | $80.00 | $76.91 | $79.53 | $79.53 | 5,359,993 |
| 2022-10-05 | $79.62 | $83.36 | $79.03 | $83.31 | $83.31 | 1,925,237 |
| 2022-10-04 | $80.48 | $82.35 | $80.38 | $81.89 | $81.89 | 2,418,065 |
| 2022-10-03 | $75.44 | $78.21 | $75.21 | $78.03 | $78.03 | 2,225,139 |
| 2022-09-30 | $77.97 | $79.19 | $75.16 | $75.20 | $75.20 | 2,519,601 |
| 2022-09-29 | $79.66 | $79.77 | $76.43 | $77.80 | $77.80 | 2,890,394 |
| 2022-09-28 | $80.89 | $82.33 | $80.17 | $82.05 | $82.05 | 1,472,499 |
| 2022-09-27 | $81.28 | $81.71 | $78.75 | $80.39 | $80.39 | 2,793,152 |
| 2022-09-26 | $81.03 | $83.24 | $79.06 | $79.38 | $79.38 | 2,071,648 |
| 2022-09-23 | $82.48 | $82.48 | $79.47 | $81.03 | $81.03 | 2,693,134 |
| 2022-09-22 | $85.83 | $86.90 | $83.26 | $83.28 | $83.28 | 1,773,058 |
| 2022-09-21 | $89.54 | $90.62 | $86.49 | $86.54 | $86.54 | 1,458,066 |
| 2022-09-20 | $90.71 | $91.28 | $88.17 | $88.63 | $88.63 | 1,626,631 |
| 2022-09-19 | $89.70 | $91.82 | $89.12 | $91.52 | $91.52 | 1,540,779 |
| 2022-09-16 | $92.38 | $92.38 | $88.74 | $90.79 | $90.79 | 3,505,763 |
| 2022-09-15 | $95.35 | $97.25 | $92.91 | $93.48 | $93.48 | 2,008,154 |
| 2022-09-14 | $95.81 | $97.49 | $94.65 | $96.91 | $96.91 | 2,793,753 |
| 2022-09-13 | $95.12 | $98.06 | $94.69 | $96.35 | $96.35 | 1,990,156 |
| 2022-09-12 | $98.33 | $100.37 | $97.06 | $99.64 | $99.64 | 3,103,081 |
| 2022-09-09 | $91.13 | $94.80 | $90.65 | $94.45 | $94.45 | 1,954,398 |
| 2022-09-08 | $87.68 | $89.29 | $86.98 | $89.25 | $89.25 | 1,340,733 |
| 2022-09-07 | $87.00 | $88.57 | $85.56 | $88.15 | $88.15 | 1,701,251 |
| 2022-09-06 | $87.57 | $88.42 | $86.48 | $86.98 | $86.98 | 2,015,923 |
| 2022-09-02 | $89.87 | $90.00 | $86.81 | $87.33 | $87.33 | 2,396,362 |
| 2022-09-01 | $88.70 | $89.36 | $86.03 | $88.42 | $88.42 | 2,573,997 |
| 2022-08-31 | $93.29 | $94.77 | $89.96 | $90.03 | $90.03 | 3,109,140 |
| 2022-08-30 | $94.56 | $95.00 | $91.62 | $92.65 | $92.65 | 3,803,852 |
| 2022-08-29 | $92.72 | $95.58 | $92.61 | $93.59 | $93.59 | 2,868,624 |
| 2022-08-26 | $97.90 | $98.74 | $93.30 | $94.42 | $94.42 | 4,444,618 |
| 2022-08-25 | $98.00 | $103.66 | $95.06 | $97.12 | $97.12 | 10,035,105 |
| 2022-08-24 | $108.95 | $111.88 | $108.66 | $110.36 | $110.36 | 3,663,278 |
| 2022-08-23 | $108.24 | $109.74 | $107.09 | $108.24 | $108.24 | 1,510,224 |
| 2022-08-22 | $106.71 | $107.32 | $104.90 | $106.20 | $106.20 | 1,596,156 |
| 2022-08-19 | $111.06 | $111.67 | $107.38 | $109.22 | $109.22 | 1,764,687 |
| 2022-08-18 | $109.79 | $112.65 | $108.64 | $111.91 | $111.91 | 1,926,554 |
| 2022-08-17 | $110.58 | $111.65 | $108.85 | $109.58 | $109.58 | 1,715,843 |
| 2022-08-16 | $113.78 | $114.49 | $111.81 | $113.33 | $113.33 | 980,851 |
| 2022-08-15 | $113.84 | $116.33 | $113.12 | $114.84 | $114.84 | 759,290 |
| 2022-08-12 | $114.32 | $114.95 | $112.31 | $114.81 | $114.81 | 1,414,685 |
| 2022-08-11 | $116.06 | $116.13 | $110.53 | $111.38 | $111.38 | 1,583,954 |
| 2022-08-10 | $115.80 | $116.84 | $114.66 | $115.00 | $115.00 | 1,095,635 |
| 2022-08-09 | $111.81 | $112.16 | $110.12 | $111.90 | $111.90 | 715,821 |
| 2022-08-08 | $113.50 | $115.98 | $112.30 | $113.08 | $113.08 | 773,062 |
| 2022-08-05 | $109.23 | $113.40 | $109.18 | $112.57 | $112.57 | 817,417 |
| 2022-08-04 | $111.30 | $112.19 | $108.35 | $112.18 | $112.18 | 992,131 |
| 2022-08-03 | $107.88 | $111.98 | $107.88 | $111.50 | $111.50 | 1,483,808 |
| 2022-08-02 | $102.61 | $107.64 | $102.57 | $106.73 | $106.73 | 944,033 |
| 2022-08-01 | $102.85 | $105.48 | $100.57 | $104.50 | $104.50 | 920,730 |
| 2022-07-29 | $103.94 | $104.24 | $100.62 | $103.91 | $103.91 | 1,273,450 |
| 2022-07-28 | $101.47 | $104.05 | $99.77 | $103.88 | $103.88 | 1,211,704 |
| 2022-07-27 | $100.74 | $102.16 | $98.80 | $101.83 | $101.83 | 1,776,826 |
| 2022-07-26 | $103.20 | $103.61 | $97.94 | $98.63 | $98.63 | 2,489,082 |
| 2022-07-25 | $105.00 | $105.18 | $102.35 | $103.36 | $103.36 | 871,632 |
| 2022-07-22 | $107.83 | $110.96 | $104.72 | $105.23 | $105.23 | 1,719,343 |
| 2022-07-21 | $105.40 | $107.67 | $104.95 | $107.25 | $107.25 | 1,651,057 |
| 2022-07-20 | $100.00 | $106.52 | $99.58 | $106.45 | $106.45 | 2,472,830 |
| 2022-07-19 | $97.35 | $99.61 | $95.93 | $99.40 | $99.40 | 1,536,191 |
| 2022-07-18 | $96.36 | $98.00 | $95.57 | $96.06 | $96.06 | 1,290,628 |
| 2022-07-15 | $91.26 | $95.60 | $90.57 | $95.42 | $95.42 | 2,183,702 |
| 2022-07-14 | $90.70 | $91.05 | $87.57 | $89.78 | $89.78 | 1,131,730 |
| 2022-07-13 | $88.76 | $92.25 | $87.65 | $91.49 | $91.49 | 1,268,869 |
| 2022-07-12 | $96.93 | $98.54 | $88.91 | $91.69 | $91.69 | 1,514,868 |
| 2022-07-11 | $98.83 | $99.49 | $95.80 | $96.48 | $96.48 | 1,163,177 |
| 2022-07-08 | $98.64 | $101.27 | $96.47 | $99.71 | $99.71 | 1,248,155 |
| 2022-07-07 | $95.09 | $100.90 | $94.62 | $100.69 | $100.69 | 2,540,359 |
| 2022-07-06 | $94.56 | $95.41 | $92.42 | $94.48 | $94.48 | 2,223,431 |
| 2022-07-05 | $90.87 | $94.68 | $88.79 | $94.42 | $94.42 | 1,087,469 |
| 2022-07-01 | $89.31 | $92.00 | $89.09 | $91.96 | $91.96 | 962,042 |
| 2022-06-30 | $89.72 | $90.43 | $86.55 | $88.46 | $88.46 | 1,441,752 |
| 2022-06-29 | $93.19 | $94.10 | $91.60 | $92.32 | $92.32 | 1,058,721 |
| 2022-06-28 | $97.68 | $98.77 | $91.93 | $92.93 | $92.93 | 1,540,596 |
| 2022-06-27 | $97.71 | $98.56 | $95.83 | $97.51 | $97.51 | 2,292,507 |
| 2022-06-24 | $94.55 | $97.99 | $94.54 | $97.86 | $97.86 | 2,685,947 |
| 2022-06-23 | $94.96 | $95.01 | $91.37 | $92.36 | $92.36 | 2,352,591 |
| 2022-06-22 | $91.92 | $96.71 | $91.85 | $93.06 | $93.06 | 1,389,216 |
| 2022-06-21 | $89.90 | $94.72 | $89.90 | $93.57 | $93.57 | 2,469,569 |
| 2022-06-17 | $85.87 | $89.58 | $85.84 | $88.70 | $88.70 | 2,758,540 |
| 2022-06-16 | $87.24 | $89.03 | $85.15 | $85.79 | $85.79 | 1,777,784 |
| 2022-06-15 | $87.80 | $92.35 | $87.49 | $90.83 | $90.83 | 2,338,688 |
| 2022-06-14 | $88.88 | $89.66 | $85.80 | $86.47 | $86.47 | 2,051,826 |
| 2022-06-13 | $93.94 | $94.79 | $87.40 | $87.72 | $87.72 | 2,603,500 |
| 2022-06-10 | $100.00 | $101.77 | $97.49 | $98.46 | $98.46 | 1,553,014 |
| 2022-06-09 | $104.67 | $105.46 | $102.25 | $102.70 | $102.70 | 1,384,988 |
| 2022-06-08 | $108.47 | $109.27 | $105.68 | $105.91 | $105.91 | 1,769,732 |
| 2022-06-07 | $104.41 | $110.46 | $103.23 | $109.85 | $109.85 | 1,875,617 |
| 2022-06-06 | $107.87 | $108.39 | $104.64 | $105.91 | $105.91 | 1,252,655 |
| 2022-06-03 | $106.47 | $108.01 | $104.71 | $105.52 | $105.52 | 1,782,742 |
| 2022-06-02 | $102.00 | $108.50 | $101.78 | $108.44 | $108.44 | 1,652,177 |
| 2022-06-01 | $104.43 | $105.00 | $100.84 | $102.59 | $102.59 | 1,501,442 |
| 2022-05-31 | $106.60 | $107.72 | $100.94 | $102.56 | $102.56 | 3,311,647 |
| 2022-05-27 | $102.72 | $108.70 | $102.64 | $108.50 | $108.50 | 2,875,438 |
| 2022-05-26 | $98.91 | $102.04 | $98.46 | $102.00 | $102.00 | 4,032,550 |
| 2022-05-25 | $88.00 | $94.34 | $87.10 | $93.12 | $93.12 | 3,851,828 |
| 2022-05-24 | $96.79 | $96.79 | $88.54 | $88.77 | $88.77 | 3,084,395 |
| 2022-05-23 | $99.40 | $100.31 | $94.62 | $98.20 | $98.20 | 2,820,950 |
| 2022-05-20 | $99.77 | $100.61 | $95.50 | $98.90 | $98.90 | 1,784,288 |
| 2022-05-19 | $94.16 | $99.03 | $94.04 | $96.88 | $96.88 | 2,783,094 |
| 2022-05-18 | $95.73 | $98.25 | $94.70 | $95.68 | $95.68 | 1,862,473 |
| 2022-05-17 | $99.30 | $100.31 | $92.69 | $97.70 | $97.70 | 2,678,956 |
| 2022-05-16 | $101.45 | $104.58 | $95.75 | $96.35 | $96.35 | 2,342,765 |
| 2022-05-13 | $95.05 | $102.17 | $95.05 | $101.80 | $101.80 | 3,104,553 |
| 2022-05-12 | $86.86 | $93.80 | $84.63 | $93.76 | $93.76 | 4,428,091 |
| 2022-05-11 | $93.09 | $96.30 | $87.71 | $87.96 | $87.96 | 2,815,271 |
| 2022-05-10 | $93.01 | $97.11 | $89.22 | $94.89 | $94.89 | 3,822,884 |
| 2022-05-09 | $100.87 | $102.18 | $89.63 | $90.04 | $90.04 | 3,818,903 |
| 2022-05-06 | $111.04 | $111.04 | $102.58 | $103.37 | $103.37 | 2,845,129 |
| 2022-05-05 | $122.05 | $122.07 | $111.50 | $112.04 | $112.04 | 2,943,273 |
| 2022-05-04 | $121.43 | $123.78 | $113.81 | $122.91 | $122.91 | 2,260,728 |
| 2022-05-03 | $123.95 | $125.31 | $120.52 | $121.98 | $121.98 | 860,093 |
| 2022-05-02 | $120.87 | $124.05 | $120.07 | $123.92 | $123.92 | 1,371,237 |
| 2022-04-29 | $125.56 | $127.57 | $121.77 | $122.02 | $122.02 | 1,304,653 |
| 2022-04-28 | $124.29 | $127.21 | $121.73 | $126.35 | $126.35 | 950,697 |
| 2022-04-27 | $124.00 | $126.49 | $122.22 | $122.78 | $122.78 | 1,109,356 |
| 2022-04-26 | $128.51 | $128.55 | $123.86 | $124.10 | $124.10 | 1,674,238 |
| 2022-04-25 | $122.99 | $129.25 | $122.00 | $129.00 | $129.00 | 1,689,446 |
| 2022-04-22 | $125.55 | $128.04 | $123.42 | $123.58 | $123.58 | 988,905 |
| 2022-04-21 | $134.30 | $136.42 | $125.73 | $125.86 | $125.86 | 1,453,013 |
| 2022-04-20 | $137.58 | $137.68 | $132.25 | $133.22 | $133.22 | 1,297,493 |
| 2022-04-19 | $133.70 | $137.00 | $131.29 | $136.44 | $136.44 | 1,002,003 |
| 2022-04-18 | $136.84 | $137.11 | $133.10 | $133.81 | $133.81 | 825,088 |
| 2022-04-14 | $141.00 | $141.80 | $137.56 | $137.77 | $137.77 | 1,455,485 |
| 2022-04-13 | $131.58 | $141.79 | $131.10 | $141.72 | $141.72 | 2,597,418 |
| 2022-04-12 | $135.59 | $136.77 | $130.42 | $130.51 | $130.51 | 1,652,391 |
| 2022-04-11 | $130.65 | $134.21 | $129.86 | $133.28 | $133.28 | 1,083,229 |
| 2022-04-08 | $135.14 | $135.41 | $132.27 | $132.61 | $132.61 | 1,201,917 |
| 2022-04-07 | $135.69 | $137.40 | $134.00 | $136.12 | $136.12 | 1,685,313 |
| 2022-04-06 | $139.34 | $139.89 | $135.12 | $136.82 | $136.82 | 1,350,755 |
| 2022-04-05 | $146.73 | $148.72 | $138.35 | $140.57 | $140.57 | 2,466,340 |
| 2022-04-04 | $147.27 | $150.79 | $146.18 | $147.11 | $147.11 | 2,330,123 |
| 2022-04-01 | $146.86 | $150.64 | $145.68 | $147.87 | $147.87 | 1,541,240 |
| 2022-03-31 | $142.19 | $149.17 | $140.64 | $148.61 | $148.61 | 3,532,760 |
| 2022-03-30 | $142.00 | $145.03 | $141.20 | $142.09 | $142.09 | 1,379,105 |
| 2022-03-29 | $144.28 | $145.35 | $142.20 | $143.47 | $143.47 | 1,527,776 |
| 2022-03-28 | $141.42 | $143.93 | $139.62 | $143.85 | $143.85 | 1,736,780 |
| 2022-03-25 | $143.27 | $144.20 | $139.70 | $142.51 | $142.51 | 1,300,697 |
| 2022-03-24 | $138.94 | $142.98 | $137.70 | $142.98 | $142.98 | 1,467,392 |
| 2022-03-23 | $138.43 | $142.39 | $137.60 | $138.90 | $138.90 | 1,691,128 |
| 2022-03-22 | $132.47 | $139.70 | $131.64 | $139.40 | $139.40 | 2,580,196 |
| 2022-03-21 | $128.00 | $134.63 | $127.33 | $133.98 | $133.98 | 3,064,738 |
| 2022-03-18 | $121.40 | $128.07 | $121.12 | $128.01 | $128.01 | 3,674,227 |
| 2022-03-17 | $116.66 | $122.25 | $115.71 | $122.20 | $122.20 | 1,757,592 |
| 2022-03-16 | $112.25 | $117.87 | $112.22 | $117.87 | $117.87 | 2,472,610 |
| 2022-03-15 | $110.51 | $113.27 | $109.02 | $111.93 | $111.93 | 2,403,522 |
| 2022-03-14 | $120.02 | $121.67 | $109.74 | $110.22 | $110.22 | 2,906,265 |
| 2022-03-11 | $127.80 | $127.80 | $122.08 | $122.17 | $122.17 | 1,901,661 |
| 2022-03-10 | $126.35 | $128.96 | $125.29 | $126.92 | $126.92 | 1,726,490 |
| 2022-03-09 | $125.55 | $130.45 | $124.26 | $127.89 | $127.89 | 1,838,217 |
| 2022-03-08 | $125.16 | $129.31 | $123.95 | $124.11 | $124.11 | 2,513,529 |
| 2022-03-07 | $127.75 | $129.94 | $126.74 | $127.12 | $127.12 | 3,019,088 |
| 2022-03-04 | $123.37 | $132.09 | $123.28 | $129.06 | $129.06 | 5,389,514 |
| 2022-03-03 | $119.00 | $127.50 | $118.27 | $121.83 | $121.83 | 7,166,280 |
| 2022-03-02 | $116.80 | $117.53 | $113.02 | $114.92 | $114.92 | 3,851,884 |
| 2022-03-01 | $118.68 | $119.67 | $116.23 | $116.54 | $116.54 | 2,072,749 |
| 2022-02-28 | $120.85 | $121.35 | $117.38 | $118.10 | $118.10 | 2,408,128 |
| 2022-02-25 | $120.54 | $121.11 | $115.64 | $120.98 | $120.98 | 2,297,659 |
| 2022-02-24 | $112.54 | $121.67 | $112.40 | $121.34 | $121.34 | 5,146,465 |
| 2022-02-23 | $117.08 | $118.15 | $115.60 | $116.82 | $116.82 | 4,074,475 |
| 2022-02-22 | $112.06 | $117.81 | $112.01 | $116.21 | $116.21 | 3,222,923 |
| 2022-02-18 | $117.57 | $118.81 | $113.79 | $114.70 | $114.70 | 1,669,266 |
| 2022-02-17 | $122.10 | $122.10 | $116.66 | $117.54 | $117.54 | 2,051,696 |
| 2022-02-16 | $123.53 | $123.99 | $121.21 | $123.55 | $123.55 | 1,507,334 |
| 2022-02-15 | $125.29 | $125.86 | $120.90 | $123.94 | $123.94 | 2,488,688 |
| 2022-02-14 | $120.78 | $126.98 | $119.59 | $124.97 | $124.97 | 6,803,346 |
| 2022-02-11 | $118.26 | $120.15 | $113.98 | $114.51 | $114.51 | 1,997,376 |
| 2022-02-10 | $118.92 | $122.05 | $117.08 | $117.76 | $117.76 | 2,657,132 |
| 2022-02-09 | $122.41 | $122.81 | $119.21 | $122.66 | $122.66 | 1,606,078 |
| 2022-02-08 | $117.09 | $120.44 | $116.26 | $120.25 | $120.25 | 1,001,054 |
| 2022-02-07 | $118.03 | $121.19 | $116.77 | $117.78 | $117.78 | 2,096,376 |
| 2022-02-04 | $115.15 | $118.63 | $114.50 | $117.82 | $117.82 | 1,761,481 |
| 2022-02-03 | $118.20 | $120.02 | $114.55 | $114.94 | $114.94 | 1,848,889 |
| 2022-02-02 | $123.98 | $123.98 | $119.35 | $120.80 | $120.80 | 1,681,246 |
| 2022-02-01 | $123.69 | $124.72 | $120.85 | $124.01 | $124.01 | 1,649,695 |
| 2022-01-31 | $113.80 | $124.08 | $113.59 | $123.92 | $123.92 | 3,095,947 |
| 2022-01-28 | $109.61 | $113.87 | $106.71 | $113.87 | $113.87 | 2,246,116 |
| 2022-01-27 | $114.93 | $115.38 | $108.85 | $109.25 | $109.25 | 3,584,265 |
| 2022-01-26 | $118.15 | $119.95 | $112.12 | $113.12 | $113.12 | 3,121,562 |
| 2022-01-25 | $118.86 | $120.42 | $114.37 | $116.25 | $116.25 | 3,384,450 |
| 2022-01-24 | $115.40 | $121.55 | $112.22 | $121.29 | $121.29 | 4,612,555 |
| 2022-01-21 | $116.80 | $119.68 | $115.01 | $115.28 | $115.28 | 4,010,260 |
| 2022-01-20 | $120.32 | $122.00 | $117.92 | $118.10 | $118.10 | 1,992,066 |
| 2022-01-19 | $118.14 | $121.92 | $118.00 | $118.78 | $118.78 | 1,769,619 |
| 2022-01-18 | $119.18 | $121.43 | $117.27 | $118.05 | $118.05 | 2,539,414 |
| 2022-01-14 | $118.75 | $123.46 | $118.72 | $122.62 | $122.62 | 1,943,958 |
| 2022-01-13 | $121.03 | $122.08 | $119.08 | $120.40 | $120.40 | 2,987,877 |
| 2022-01-12 | $123.18 | $123.94 | $119.66 | $121.46 | $121.46 | 2,633,177 |
| 2022-01-11 | $118.14 | $122.78 | $116.58 | $122.11 | $122.11 | 2,019,548 |
| 2022-01-10 | $113.28 | $118.49 | $111.60 | $118.32 | $118.32 | 2,223,494 |
| 2022-01-07 | $113.75 | $116.99 | $112.49 | $114.79 | $114.79 | 2,342,507 |
| 2022-01-06 | $111.55 | $116.17 | $110.50 | $114.58 | $114.58 | 2,746,182 |
| 2022-01-05 | $114.30 | $115.55 | $112.08 | $112.24 | $112.24 | 2,937,956 |
| 2022-01-04 | $116.94 | $117.15 | $112.40 | $115.80 | $115.80 | 2,376,235 |
| 2022-01-03 | $116.09 | $117.23 | $113.00 | $116.96 | $116.96 | 1,888,969 |
| 2021-12-31 | $115.82 | $116.67 | $115.06 | $115.72 | $115.72 | 1,545,481 |
| 2021-12-30 | $115.61 | $117.58 | $115.35 | $116.09 | $116.09 | 1,659,979 |
| 2021-12-29 | $112.34 | $115.69 | $111.69 | $115.50 | $115.50 | 2,513,704 |
| 2021-12-28 | $115.03 | $115.42 | $112.34 | $112.68 | $112.68 | 1,300,429 |
| 2021-12-27 | $115.00 | $116.50 | $114.31 | $115.03 | $115.03 | 1,219,563 |
| 2021-12-23 | $114.08 | $116.82 | $113.00 | $115.92 | $115.92 | 1,351,165 |
| 2021-12-22 | $114.04 | $115.71 | $112.80 | $114.06 | $114.06 | 2,039,324 |
| 2021-12-21 | $110.50 | $114.19 | $110.22 | $114.04 | $114.04 | 2,117,844 |
| 2021-12-20 | $109.29 | $111.83 | $107.82 | $109.61 | $109.61 | 2,184,572 |
| 2021-12-17 | $107.66 | $111.64 | $105.45 | $111.34 | $111.34 | 3,720,323 |
| 2021-12-16 | $112.05 | $115.27 | $108.03 | $108.91 | $108.91 | 2,978,092 |
| 2021-12-15 | $109.10 | $113.90 | $106.53 | $112.82 | $112.82 | 2,574,546 |
| 2021-12-14 | $109.10 | $111.50 | $107.65 | $109.35 | $109.35 | 2,589,743 |
| 2021-12-13 | $110.90 | $114.12 | $109.42 | $111.50 | $111.50 | 1,779,431 |
| 2021-12-10 | $114.21 | $115.27 | $109.51 | $110.84 | $110.84 | 2,727,774 |
| 2021-12-09 | $118.27 | $118.80 | $112.48 | $113.15 | $113.15 | 2,951,102 |
| 2021-12-08 | $117.99 | $120.84 | $115.15 | $119.43 | $119.43 | 2,058,364 |
| 2021-12-07 | $116.39 | $119.63 | $116.28 | $117.99 | $117.99 | 2,637,033 |
| 2021-12-06 | $112.31 | $116.20 | $108.85 | $113.54 | $113.54 | 2,769,445 |
| 2021-12-03 | $116.70 | $116.89 | $108.08 | $114.21 | $114.21 | 4,162,848 |
| 2021-12-02 | $115.56 | $121.34 | $112.21 | $116.92 | $116.92 | 5,529,297 |
| 2021-12-01 | $122.11 | $122.26 | $111.25 | $111.70 | $111.70 | 3,906,418 |
| 2021-11-30 | $125.15 | $126.16 | $120.12 | $121.00 | $121.00 | 2,927,531 |
| 2021-11-29 | $125.88 | $126.29 | $121.30 | $125.00 | $125.00 | 2,143,127 |
| 2021-11-26 | $124.87 | $125.67 | $123.85 | $124.85 | $124.85 | 1,276,839 |
| 2021-11-24 | $123.20 | $125.50 | $122.22 | $125.07 | $125.07 | 2,617,865 |
| 2021-11-23 | $127.62 | $128.69 | $124.61 | $124.90 | $124.90 | 2,497,482 |
| 2021-11-22 | $132.26 | $132.75 | $126.89 | $128.16 | $128.16 | 2,894,602 |
| 2021-11-19 | $138.12 | $138.12 | $132.35 | $132.49 | $132.49 | 2,626,379 |
| 2021-11-18 | $139.33 | $139.99 | $135.90 | $136.06 | $136.06 | 2,099,022 |
| 2021-11-17 | $141.96 | $143.60 | $139.25 | $139.53 | $139.53 | 2,221,439 |
| 2021-11-16 | $140.34 | $141.96 | $138.22 | $141.39 | $141.39 | 5,652,040 |
| 2021-11-15 | $152.54 | $152.98 | $135.01 | $137.38 | $137.38 | 12,811,122 |
| 2021-11-12 | $164.76 | $168.10 | $164.56 | $167.82 | $167.82 | 930,521 |
| 2021-11-11 | $165.05 | $166.51 | $163.33 | $163.79 | $163.79 | 1,141,652 |
| 2021-11-10 | $172.00 | $176.66 | $164.41 | $164.41 | $164.41 | 1,812,711 |
| 2021-11-09 | $169.10 | $174.92 | $168.57 | $173.31 | $173.31 | 1,790,784 |
| 2021-11-08 | $166.94 | $168.78 | $165.35 | $168.69 | $168.69 | 834,835 |
| 2021-11-05 | $167.29 | $168.61 | $163.83 | $166.07 | $166.07 | 870,350 |
| 2021-11-04 | $166.31 | $168.60 | $165.64 | $166.44 | $166.44 | 866,203 |
| 2021-11-03 | $165.00 | $166.56 | $163.53 | $166.25 | $166.25 | 1,332,349 |
| 2021-11-02 | $166.00 | $166.00 | $164.02 | $164.98 | $164.98 | 922,968 |
| 2021-11-01 | $164.85 | $166.79 | $164.40 | $166.00 | $166.00 | 1,036,324 |
| 2021-10-29 | $163.69 | $166.48 | $162.62 | $164.82 | $164.82 | 1,229,186 |
| 2021-10-28 | $162.69 | $165.65 | $162.01 | $164.50 | $164.50 | 1,053,876 |
| 2021-10-27 | $167.30 | $168.59 | $163.24 | $163.25 | $163.25 | 1,013,858 |
| 2021-10-26 | $169.00 | $170.56 | $166.52 | $167.38 | $167.38 | 971,093 |
| 2021-10-25 | $166.38 | $169.73 | $165.57 | $168.36 | $168.36 | 862,379 |
| 2021-10-22 | $167.46 | $169.60 | $166.67 | $167.47 | $167.47 | 1,156,700 |
| 2021-10-21 | $167.00 | $169.86 | $166.65 | $168.83 | $168.83 | 1,155,399 |
| 2021-10-20 | $165.75 | $168.06 | $165.14 | $167.27 | $167.27 | 1,313,028 |
| 2021-10-19 | $163.93 | $168.69 | $163.67 | $165.59 | $165.59 | 1,770,867 |
| 2021-10-18 | $163.97 | $165.26 | $161.78 | $163.93 | $163.93 | 1,474,285 |
| 2021-10-15 | $164.00 | $165.59 | $163.23 | $165.00 | $165.00 | 1,319,807 |
| 2021-10-14 | $162.19 | $167.32 | $162.08 | $164.48 | $164.48 | 1,852,528 |
| 2021-10-13 | $156.99 | $161.79 | $156.97 | $161.59 | $161.59 | 2,338,623 |
| 2021-10-12 | $152.25 | $156.11 | $151.85 | $155.66 | $155.66 | 1,528,422 |
| 2021-10-11 | $148.72 | $153.19 | $148.45 | $151.20 | $151.20 | 1,377,228 |
| 2021-10-08 | $150.88 | $153.85 | $149.95 | $150.90 | $150.90 | 1,203,004 |
| 2021-10-07 | $147.81 | $151.45 | $147.37 | $150.08 | $150.08 | 1,509,772 |
| 2021-10-06 | $141.17 | $146.48 | $139.92 | $146.46 | $146.46 | 1,273,554 |
| 2021-10-05 | $140.51 | $142.77 | $140.20 | $142.58 | $142.58 | 1,132,279 |
| 2021-10-04 | $143.79 | $143.98 | $137.69 | $140.28 | $140.28 | 1,767,126 |
| 2021-10-01 | $145.45 | $146.73 | $143.02 | $145.14 | $145.14 | 1,425,521 |
| 2021-09-30 | $138.28 | $145.64 | $138.20 | $144.71 | $144.71 | 2,134,487 |
| 2021-09-29 | $140.76 | $141.75 | $136.83 | $137.57 | $137.57 | 1,558,046 |
| 2021-09-28 | $145.61 | $146.67 | $139.41 | $139.42 | $139.42 | 2,341,548 |
| 2021-09-27 | $149.59 | $150.41 | $147.61 | $148.80 | $148.80 | 1,323,220 |
| 2021-09-24 | $152.06 | $152.06 | $149.18 | $151.12 | $151.12 | 1,021,107 |
| 2021-09-23 | $150.79 | $153.29 | $150.43 | $152.56 | $152.56 | 968,398 |
| 2021-09-22 | $148.81 | $150.51 | $147.32 | $149.89 | $149.89 | 1,068,736 |
| 2021-09-21 | $147.00 | $149.63 | $146.73 | $148.18 | $148.18 | 1,112,049 |
| 2021-09-20 | $149.08 | $150.16 | $144.90 | $146.76 | $146.76 | 1,597,314 |
| 2021-09-17 | $153.41 | $153.54 | $150.20 | $151.78 | $151.78 | 2,849,869 |
| 2021-09-16 | $151.02 | $153.70 | $150.77 | $153.57 | $153.57 | 1,303,914 |
| 2021-09-15 | $150.17 | $152.35 | $149.85 | $151.68 | $151.68 | 1,124,659 |
| 2021-09-14 | $150.92 | $152.82 | $149.66 | $150.49 | $150.49 | 1,247,783 |
| 2021-09-13 | $153.74 | $153.74 | $149.44 | $150.93 | $150.93 | 1,521,390 |
| 2021-09-10 | $155.86 | $156.94 | $153.61 | $153.85 | $153.85 | 1,018,770 |
| 2021-09-09 | $154.29 | $157.11 | $154.10 | $156.16 | $156.16 | 923,857 |
| 2021-09-08 | $157.01 | $157.76 | $154.48 | $155.25 | $155.25 | 989,077 |
| 2021-09-07 | $158.00 | $158.44 | $155.50 | $157.21 | $157.21 | 1,323,595 |
| 2021-09-03 | $157.20 | $159.90 | $157.11 | $158.44 | $158.44 | 1,359,279 |
| 2021-09-02 | $156.44 | $159.27 | $155.12 | $158.11 | $158.11 | 1,759,988 |
| 2021-09-01 | $153.16 | $157.43 | $153.16 | $156.60 | $156.60 | 1,953,668 |
| 2021-08-31 | $154.00 | $154.68 | $152.28 | $152.87 | $152.87 | 1,741,729 |
| 2021-08-30 | $154.99 | $157.17 | $153.71 | $154.24 | $154.24 | 2,004,012 |
| 2021-08-27 | $152.91 | $155.77 | $150.52 | $155.07 | $155.07 | 2,282,072 |
| 2021-08-26 | $156.25 | $160.00 | $146.96 | $152.89 | $152.89 | 6,686,933 |
| 2021-08-25 | $153.00 | $156.96 | $152.68 | $155.02 | $155.02 | 4,442,091 |
| 2021-08-24 | $146.45 | $153.18 | $145.92 | $153.02 | $153.02 | 3,631,194 |
| 2021-08-23 | $144.72 | $145.55 | $142.45 | $145.08 | $145.08 | 1,753,427 |
| 2021-08-20 | $140.97 | $145.89 | $140.48 | $144.33 | $144.33 | 1,957,475 |
| 2021-08-19 | $141.66 | $143.32 | $140.64 | $141.27 | $141.27 | 2,296,653 |
| 2021-08-18 | $144.13 | $144.91 | $141.73 | $142.22 | $142.22 | 1,103,404 |
| 2021-08-17 | $141.45 | $143.35 | $140.15 | $143.29 | $143.29 | 1,239,433 |
| 2021-08-16 | $147.16 | $147.58 | $142.81 | $143.01 | $143.01 | 1,691,658 |
| 2021-08-13 | $147.29 | $148.76 | $146.83 | $147.46 | $147.46 | 1,645,645 |
| 2021-08-12 | $144.50 | $148.82 | $144.40 | $147.62 | $147.62 | 1,392,994 |
| 2021-08-11 | $147.09 | $149.29 | $144.74 | $145.47 | $145.47 | 2,658,214 |
| 2021-08-10 | $144.10 | $145.85 | $141.08 | $141.31 | $141.31 | 1,525,861 |
| 2021-08-09 | $144.70 | $145.32 | $143.74 | $144.32 | $144.32 | 1,094,291 |
| 2021-08-06 | $145.21 | $146.73 | $144.16 | $144.66 | $144.66 | 1,212,039 |
| 2021-08-05 | $141.48 | $147.82 | $141.25 | $146.51 | $146.51 | 2,296,716 |
| 2021-08-04 | $140.33 | $142.90 | $140.00 | $141.20 | $141.20 | 902,466 |
| 2021-08-03 | $141.46 | $141.66 | $138.45 | $140.60 | $140.60 | 1,597,120 |
| 2021-08-02 | $142.00 | $144.16 | $138.63 | $141.69 | $141.69 | 1,321,485 |
| 2021-07-30 | $140.40 | $143.04 | $139.85 | $141.98 | $141.98 | 1,217,894 |
| 2021-07-29 | $141.89 | $143.74 | $141.35 | $141.88 | $141.88 | 757,227 |
| 2021-07-28 | $140.59 | $143.31 | $140.59 | $142.42 | $142.42 | 1,261,542 |
| 2021-07-27 | $141.35 | $142.88 | $138.19 | $140.55 | $140.55 | 1,507,371 |
| 2021-07-26 | $141.70 | $141.84 | $139.67 | $141.62 | $141.62 | 1,108,718 |
| 2021-07-23 | $141.10 | $143.50 | $139.55 | $141.75 | $141.75 | 1,809,643 |
| 2021-07-22 | $136.51 | $141.33 | $136.40 | $141.07 | $141.07 | 2,293,566 |
| 2021-07-21 | $138.17 | $138.17 | $136.14 | $137.05 | $137.05 | 1,743,133 |
| 2021-07-20 | $134.84 | $138.54 | $133.17 | $137.87 | $137.87 | 2,548,006 |
| 2021-07-19 | $132.65 | $135.07 | $132.12 | $134.04 | $134.04 | 2,361,625 |
| 2021-07-16 | $134.68 | $136.14 | $134.07 | $134.39 | $134.39 | 2,375,124 |
| 2021-07-15 | $133.71 | $134.45 | $131.94 | $133.58 | $133.58 | 1,645,950 |
| 2021-07-14 | $136.67 | $137.28 | $132.11 | $133.06 | $133.06 | 1,690,710 |
| 2021-07-13 | $135.87 | $138.05 | $134.82 | $135.53 | $135.53 | 1,375,784 |
| 2021-07-12 | $139.50 | $140.17 | $135.56 | $136.00 | $136.00 | 1,788,858 |
| 2021-07-09 | $136.78 | $138.65 | $136.04 | $138.37 | $138.37 | 1,426,486 |
| 2021-07-08 | $139.01 | $140.01 | $136.51 | $138.53 | $138.53 | 2,077,501 |
| 2021-07-07 | $143.31 | $143.80 | $141.08 | $141.32 | $141.32 | 1,537,877 |
| 2021-07-06 | $142.50 | $144.34 | $141.30 | $142.91 | $142.91 | 1,725,541 |
| 2021-07-02 | $142.35 | $143.59 | $141.66 | $142.29 | $142.29 | 1,235,468 |
| 2021-07-01 | $144.85 | $146.45 | $139.88 | $141.02 | $141.02 | 2,139,148 |
| 2021-06-30 | $144.09 | $145.56 | $143.22 | $144.58 | $144.58 | 2,866,613 |
| 2021-06-29 | $144.00 | $145.95 | $143.50 | $143.88 | $143.88 | 2,092,494 |
| 2021-06-28 | $142.00 | $144.40 | $141.68 | $144.19 | $144.19 | 2,184,059 |
| 2021-06-25 | $141.74 | $143.24 | $140.25 | $141.24 | $141.24 | 3,072,750 |
| 2021-06-24 | $138.49 | $139.88 | $137.17 | $139.73 | $139.73 | 2,275,715 |
| 2021-06-23 | $138.49 | $138.50 | $135.35 | $137.70 | $137.70 | 3,660,508 |
| 2021-06-22 | $136.30 | $143.33 | $135.21 | $139.61 | $139.61 | 10,955,128 |
| 2021-06-21 | $128.99 | $128.99 | $125.10 | $125.49 | $125.49 | 2,195,657 |
| 2021-06-18 | $125.79 | $129.53 | $125.22 | $129.09 | $129.09 | 4,377,216 |
| 2021-06-17 | $122.65 | $126.75 | $122.34 | $126.30 | $126.30 | 3,141,766 |
| 2021-06-16 | $121.00 | $123.80 | $120.78 | $123.38 | $123.38 | 2,034,508 |
| 2021-06-15 | $122.38 | $123.52 | $120.67 | $121.42 | $121.42 | 2,167,423 |
| 2021-06-14 | $120.95 | $122.42 | $119.16 | $122.39 | $122.39 | 1,651,763 |
| 2021-06-11 | $120.40 | $121.03 | $119.14 | $120.94 | $120.94 | 1,635,036 |
| 2021-06-10 | $115.66 | $120.59 | $115.20 | $120.54 | $120.54 | 2,177,320 |
| 2021-06-09 | $117.52 | $118.60 | $116.06 | $116.07 | $116.07 | 1,409,832 |
| 2021-06-08 | $116.00 | $118.03 | $115.61 | $117.11 | $117.11 | 1,746,949 |
| 2021-06-07 | $112.99 | $116.37 | $112.82 | $115.69 | $115.69 | 4,470,030 |
| 2021-06-04 | $111.87 | $113.82 | $111.87 | $112.41 | $112.41 | 2,750,521 |
| 2021-06-03 | $116.26 | $119.18 | $111.67 | $111.98 | $111.98 | 7,335,693 |
| 2021-06-02 | $120.21 | $124.00 | $119.88 | $123.79 | $123.79 | 3,964,034 |
| 2021-06-01 | $123.53 | $123.59 | $119.16 | $120.28 | $120.28 | 2,172,908 |
| 2021-05-28 | $121.70 | $122.69 | $120.42 | $121.20 | $121.20 | 1,624,046 |
| 2021-05-27 | $120.83 | $122.00 | $118.58 | $120.82 | $120.82 | 1,687,727 |
| 2021-05-26 | $121.43 | $122.68 | $120.60 | $121.50 | $121.50 | 2,198,758 |
| 2021-05-25 | $121.23 | $121.23 | $118.40 | $118.71 | $118.71 | 1,688,136 |
| 2021-05-24 | $118.88 | $121.33 | $118.60 | $119.69 | $119.69 | 1,796,423 |
| 2021-05-21 | $119.00 | $120.09 | $117.07 | $118.05 | $118.05 | 1,649,536 |
| 2021-05-20 | $114.51 | $116.67 | $114.03 | $116.26 | $116.26 | 2,823,216 |
| 2021-05-19 | $112.58 | $114.01 | $112.11 | $112.77 | $112.77 | 2,415,989 |
| 2021-05-18 | $115.24 | $117.02 | $114.29 | $115.41 | $115.41 | 2,410,734 |
| 2021-05-17 | $116.00 | $116.43 | $112.82 | $114.37 | $114.37 | 1,307,413 |
| 2021-05-14 | $113.69 | $116.46 | $112.71 | $116.22 | $116.22 | 1,352,689 |
| 2021-05-13 | $115.95 | $117.68 | $111.50 | $111.99 | $111.99 | 2,420,200 |
| 2021-05-12 | $116.21 | $118.18 | $115.10 | $115.69 | $115.69 | 2,125,673 |
| 2021-05-11 | $110.50 | $119.62 | $110.28 | $119.25 | $119.25 | 2,995,037 |
| 2021-05-10 | $117.00 | $117.04 | $113.68 | $113.74 | $113.74 | 2,132,207 |
| 2021-05-07 | $118.04 | $120.56 | $116.84 | $117.82 | $117.82 | 1,645,374 |
| 2021-05-06 | $116.83 | $117.50 | $113.85 | $116.78 | $116.78 | 2,210,806 |
| 2021-05-05 | $120.56 | $121.30 | $116.46 | $116.84 | $116.84 | 2,805,167 |
| 2021-05-04 | $121.57 | $121.57 | $117.59 | $119.85 | $119.85 | 2,094,321 |
| 2021-05-03 | $126.72 | $127.00 | $122.97 | $122.97 | $122.97 | 1,656,004 |
| 2021-04-30 | $126.81 | $128.06 | $125.40 | $126.42 | $126.42 | 1,688,176 |
| 2021-04-29 | $128.52 | $130.22 | $126.26 | $128.21 | $128.21 | 1,806,837 |
| 2021-04-28 | $127.20 | $129.10 | $125.70 | $128.13 | $128.13 | 2,758,122 |
| 2021-04-27 | $129.67 | $130.01 | $126.90 | $127.39 | $127.39 | 4,774,474 |
| 2021-04-26 | $134.86 | $135.48 | $132.29 | $134.00 | $134.00 | 2,798,042 |
| 2021-04-23 | $134.91 | $136.82 | $133.00 | $133.20 | $133.20 | 2,028,574 |
| 2021-04-22 | $133.36 | $136.35 | $133.05 | $134.99 | $134.99 | 1,781,607 |
| 2021-04-21 | $131.83 | $134.00 | $131.22 | $133.74 | $133.74 | 1,834,507 |
| 2021-04-20 | $132.34 | $133.66 | $131.33 | $131.74 | $131.74 | 1,328,106 |
| 2021-04-19 | $134.24 | $134.63 | $131.81 | $132.90 | $132.90 | 2,667,938 |
| 2021-04-16 | $141.00 | $141.20 | $134.15 | $134.25 | $134.25 | 6,864,977 |
| 2021-04-15 | $147.00 | $149.46 | $146.18 | $148.38 | $148.38 | 1,313,540 |
| 2021-04-14 | $149.00 | $151.12 | $145.53 | $146.08 | $146.08 | 1,822,632 |
| 2021-04-13 | $145.93 | $148.42 | $145.06 | $147.69 | $147.69 | 1,795,731 |
| 2021-04-12 | $142.77 | $146.00 | $142.20 | $144.71 | $144.71 | 1,942,097 |
| 2021-04-09 | $140.87 | $142.31 | $138.37 | $142.27 | $142.27 | 1,242,679 |
| 2021-04-08 | $140.48 | $141.99 | $139.66 | $139.98 | $139.98 | 1,207,502 |
| 2021-04-07 | $142.67 | $142.67 | $138.15 | $138.79 | $138.79 | 1,380,948 |
| 2021-04-06 | $140.48 | $143.09 | $140.02 | $141.79 | $141.79 | 1,654,866 |
| 2021-04-05 | $138.63 | $140.62 | $137.43 | $140.48 | $140.48 | 1,783,400 |
| 2021-04-01 | $137.54 | $141.07 | $136.76 | $138.27 | $138.27 | 1,842,967 |
| 2021-03-31 | $133.50 | $136.92 | $132.75 | $135.48 | $135.48 | 2,127,891 |
| 2021-03-30 | $133.22 | $133.53 | $130.55 | $131.95 | $131.95 | 2,074,665 |
| 2021-03-29 | $135.47 | $135.65 | $132.62 | $135.03 | $135.03 | 1,479,520 |
| 2021-03-26 | $132.82 | $135.26 | $131.75 | $135.19 | $135.19 | 1,523,519 |
| 2021-03-25 | $133.21 | $135.74 | $132.22 | $132.93 | $132.93 | 2,071,568 |
| 2021-03-24 | $138.01 | $138.45 | $134.18 | $134.94 | $134.94 | 2,722,652 |
| 2021-03-23 | $141.21 | $142.50 | $138.04 | $138.22 | $138.22 | 2,025,485 |
| 2021-03-22 | $139.30 | $143.85 | $138.96 | $141.17 | $141.17 | 2,819,114 |
| 2021-03-19 | $134.91 | $135.43 | $131.10 | $135.04 | $135.04 | 4,002,651 |
| 2021-03-18 | $135.00 | $136.09 | $133.50 | $133.84 | $133.84 | 2,255,790 |
| 2021-03-17 | $137.78 | $137.95 | $133.28 | $137.81 | $137.81 | 2,883,736 |
| 2021-03-16 | $140.00 | $142.16 | $138.37 | $139.03 | $139.03 | 2,005,260 |
| 2021-03-15 | $137.10 | $139.14 | $136.36 | $138.53 | $138.53 | 1,947,875 |
| 2021-03-12 | $136.69 | $137.15 | $133.52 | $135.92 | $135.92 | 2,556,095 |
| 2021-03-11 | $136.99 | $140.10 | $135.49 | $138.19 | $138.19 | 2,720,528 |
| 2021-03-10 | $138.60 | $139.93 | $132.73 | $133.91 | $133.91 | 2,497,892 |
| 2021-03-09 | $135.99 | $138.99 | $133.80 | $135.87 | $135.87 | 4,110,400 |
| 2021-03-08 | $137.32 | $137.91 | $130.82 | $131.03 | $131.03 | 4,033,408 |
| 2021-03-05 | $141.25 | $141.44 | $133.14 | $136.77 | $136.77 | 4,702,370 |
| 2021-03-04 | $150.00 | $151.50 | $137.85 | $139.47 | $139.47 | 5,595,653 |
| 2021-03-03 | $149.10 | $150.33 | $143.14 | $143.19 | $143.19 | 3,146,721 |
| 2021-03-02 | $151.98 | $152.81 | $148.83 | $149.09 | $149.09 | 1,954,638 |
| 2021-03-01 | $145.48 | $151.79 | $144.14 | $151.26 | $151.26 | 2,985,330 |
| 2021-02-26 | $145.52 | $147.45 | $140.82 | $143.01 | $143.01 | 3,607,146 |
| 2021-02-25 | $152.50 | $154.51 | $144.02 | $145.08 | $145.08 | 3,851,410 |
| 2021-02-24 | $153.80 | $154.91 | $149.58 | $152.53 | $152.53 | 4,118,607 |
| 2021-02-23 | $157.93 | $158.30 | $151.41 | $153.80 | $153.80 | 3,870,455 |
| 2021-02-22 | $169.30 | $169.30 | $160.28 | $160.82 | $160.82 | 2,591,439 |
| 2021-02-19 | $168.42 | $170.75 | $166.80 | $169.66 | $169.66 | 1,862,290 |
| 2021-02-18 | $166.91 | $167.90 | $163.81 | $166.65 | $166.65 | 2,419,131 |
| 2021-02-17 | $168.50 | $170.63 | $166.51 | $170.50 | $170.50 | 2,001,129 |
| 2021-02-16 | $174.00 | $174.85 | $168.52 | $169.30 | $169.30 | 1,635,171 |
| 2021-02-12 | $169.45 | $173.55 | $166.79 | $173.33 | $173.33 | 1,226,546 |
| 2021-02-11 | $169.21 | $170.89 | $167.50 | $169.96 | $169.96 | 1,394,137 |
| 2021-02-10 | $172.81 | $174.66 | $167.44 | $168.02 | $168.02 | 2,186,018 |
| 2021-02-09 | $170.67 | $172.95 | $168.69 | $172.78 | $172.78 | 2,202,469 |
| 2021-02-08 | $172.32 | $173.88 | $169.30 | $169.56 | $169.56 | 2,146,542 |
| 2021-02-05 | $173.52 | $174.60 | $169.73 | $170.24 | $170.24 | 2,570,668 |
| 2021-02-04 | $171.81 | $174.59 | $170.70 | $172.26 | $172.26 | 1,559,164 |
| 2021-02-03 | $177.29 | $177.29 | $170.90 | $171.29 | $171.29 | 1,684,121 |
| 2021-02-02 | $173.00 | $178.18 | $172.75 | $175.09 | $175.09 | 1,965,637 |
| 2021-02-01 | $166.13 | $173.10 | $166.13 | $171.63 | $171.63 | 1,364,003 |
| 2021-01-29 | $167.50 | $168.80 | $163.81 | $165.03 | $165.03 | 1,639,489 |
| 2021-01-28 | $169.32 | $172.14 | $167.06 | $168.48 | $168.48 | 1,384,431 |
| 2021-01-27 | $169.96 | $175.75 | $167.91 | $168.64 | $168.64 | 1,579,673 |
| 2021-01-26 | $172.82 | $174.73 | $171.10 | $173.76 | $173.76 | 1,163,493 |
| 2021-01-25 | $172.65 | $174.00 | $165.57 | $171.91 | $171.91 | 2,031,532 |
| 2021-01-22 | $174.28 | $175.60 | $170.53 | $170.90 | $170.90 | 2,347,367 |
| 2021-01-21 | $172.94 | $174.49 | $170.58 | $171.83 | $171.83 | 1,155,042 |
| 2021-01-20 | $174.00 | $175.23 | $171.69 | $172.66 | $172.66 | 1,406,871 |
| 2021-01-19 | $170.34 | $173.90 | $168.37 | $172.96 | $172.96 | 2,242,138 |
| 2021-01-15 | $171.10 | $172.64 | $168.81 | $169.97 | $169.97 | 1,407,804 |
| 2021-01-14 | $171.26 | $173.34 | $170.22 | $170.95 | $170.95 | 1,600,665 |
| 2021-01-13 | $167.80 | $172.14 | $167.50 | $170.65 | $170.65 | 1,964,493 |
| 2021-01-12 | $167.01 | $168.58 | $162.00 | $167.01 | $167.01 | 1,973,488 |
| 2021-01-11 | $164.42 | $169.55 | $162.22 | $166.51 | $166.51 | 1,692,277 |
| 2021-01-08 | $163.06 | $165.88 | $161.77 | $165.40 | $165.40 | 2,126,515 |
| 2021-01-07 | $162.01 | $164.71 | $161.95 | $163.04 | $163.04 | 2,227,730 |
| 2021-01-06 | $161.00 | $163.92 | $160.26 | $161.60 | $161.60 | 2,218,204 |
| 2021-01-05 | $165.09 | $167.27 | $162.85 | $166.72 | $166.72 | 2,481,011 |
| 2021-01-04 | $170.86 | $170.86 | $165.26 | $166.37 | $166.37 | 2,882,434 |
| 2020-12-31 | $173.06 | $173.20 | $169.76 | $169.89 | $169.89 | 1,337,714 |
| 2020-12-30 | $174.09 | $174.57 | $170.37 | $172.38 | $172.38 | 1,202,097 |
| 2020-12-29 | $176.44 | $177.00 | $171.85 | $172.24 | $172.24 | 1,521,877 |
| 2020-12-28 | $181.63 | $181.63 | $173.88 | $175.55 | $175.55 | 1,592,670 |
| 2020-12-24 | $182.58 | $184.71 | $179.68 | $180.20 | $180.20 | 1,150,251 |
| 2020-12-23 | $177.56 | $185.73 | $177.50 | $182.55 | $182.55 | 3,302,949 |
| 2020-12-22 | $174.75 | $177.86 | $172.48 | $177.00 | $177.00 | 2,826,405 |
| 2020-12-21 | $164.97 | $174.93 | $164.53 | $174.37 | $174.37 | 4,561,761 |
| 2020-12-18 | $167.60 | $168.18 | $164.16 | $165.89 | $165.89 | 4,137,278 |
| 2020-12-17 | $163.66 | $166.46 | $162.76 | $166.26 | $166.26 | 2,768,414 |
| 2020-12-16 | $161.80 | $163.30 | $159.54 | $162.34 | $162.34 | 2,198,853 |
| 2020-12-15 | $160.00 | $161.81 | $158.35 | $161.80 | $161.80 | 2,718,810 |
| 2020-12-14 | $155.30 | $159.76 | $155.30 | $159.38 | $159.38 | 3,287,800 |
| 2020-12-11 | $153.85 | $156.45 | $151.91 | $155.25 | $155.25 | 2,572,134 |
| 2020-12-10 | $154.97 | $155.74 | $152.40 | $153.49 | $153.49 | 3,449,381 |
| 2020-12-09 | $162.80 | $163.00 | $153.30 | $155.59 | $155.59 | 3,660,147 |
| 2020-12-08 | $155.93 | $161.25 | $154.29 | $160.97 | $160.97 | 3,352,921 |
| 2020-12-07 | $161.07 | $162.34 | $153.30 | $155.62 | $155.62 | 6,968,366 |
| 2020-12-04 | $160.01 | $163.89 | $159.32 | $161.07 | $161.07 | 7,473,857 |
| 2020-12-03 | $158.55 | $169.00 | $152.52 | $158.03 | $158.03 | 30,390,777 |
| 2020-12-02 | $203.32 | $207.00 | $201.00 | $205.91 | $205.91 | 3,882,864 |
| 2020-12-01 | $205.01 | $207.41 | $202.46 | $206.43 | $206.43 | 1,162,260 |
| 2020-11-30 | $206.51 | $207.00 | $197.65 | $204.18 | $204.18 | 1,682,087 |
| 2020-11-27 | $201.87 | $205.44 | $200.50 | $204.03 | $204.03 | 755,051 |
| 2020-11-25 | $200.30 | $202.91 | $198.02 | $198.86 | $198.86 | 1,430,718 |
| 2020-11-24 | $199.34 | $199.71 | $195.38 | $198.49 | $198.49 | 943,999 |
| 2020-11-23 | $199.49 | $200.69 | $195.02 | $198.11 | $198.11 | 1,041,662 |
| 2020-11-20 | $199.26 | $202.53 | $198.00 | $198.94 | $198.94 | 994,997 |
| 2020-11-19 | $192.63 | $201.20 | $192.63 | $199.28 | $199.28 | 1,276,520 |
| 2020-11-18 | $198.64 | $199.24 | $192.96 | $193.10 | $193.10 | 1,011,092 |
| 2020-11-17 | $194.28 | $198.42 | $192.34 | $198.09 | $198.09 | 1,310,939 |
| 2020-11-16 | $190.18 | $193.85 | $189.43 | $193.50 | $193.50 | 873,334 |
| 2020-11-13 | $192.38 | $194.35 | $190.06 | $193.25 | $193.25 | 803,014 |
| 2020-11-12 | $193.86 | $196.01 | $189.72 | $191.75 | $191.75 | 871,811 |
| 2020-11-11 | $190.00 | $195.84 | $189.12 | $194.12 | $194.12 | 1,517,949 |
| 2020-11-10 | $194.15 | $195.11 | $184.29 | $187.88 | $187.88 | 1,916,330 |
| 2020-11-09 | $199.49 | $206.61 | $196.20 | $196.32 | $196.32 | 1,480,965 |
| 2020-11-06 | $207.51 | $208.00 | $200.71 | $201.00 | $201.00 | 1,686,223 |
| 2020-11-05 | $213.26 | $214.00 | $207.04 | $208.98 | $208.98 | 1,270,167 |
| 2020-11-04 | $205.13 | $209.45 | $199.72 | $207.01 | $207.01 | 1,583,100 |
| 2020-11-03 | $192.08 | $197.22 | $190.40 | $194.78 | $194.78 | 970,962 |
| 2020-11-02 | $199.45 | $200.81 | $189.18 | $191.34 | $191.34 | 1,620,808 |
| 2020-10-30 | $203.90 | $204.60 | $196.78 | $198.04 | $198.04 | 1,365,775 |
| 2020-10-29 | $207.20 | $208.39 | $204.98 | $205.87 | $205.87 | 817,038 |
| 2020-10-28 | $205.00 | $208.20 | $202.99 | $205.72 | $205.72 | 1,080,465 |
| 2020-10-27 | $211.15 | $213.28 | $208.64 | $208.77 | $208.77 | 973,611 |
| 2020-10-26 | $213.06 | $215.79 | $207.31 | $209.78 | $209.78 | 1,254,069 |
| 2020-10-23 | $218.20 | $218.46 | $211.89 | $216.51 | $216.51 | 1,561,830 |
| 2020-10-22 | $214.94 | $221.95 | $212.01 | $219.46 | $219.46 | 2,995,831 |
| 2020-10-21 | $210.00 | $222.19 | $203.03 | $211.67 | $211.67 | 3,390,068 |
| 2020-10-20 | $209.49 | $213.70 | $208.94 | $211.55 | $211.55 | 1,356,191 |
| 2020-10-19 | $208.20 | $211.11 | $205.60 | $207.22 | $207.22 | 1,418,581 |
| 2020-10-16 | $207.61 | $210.91 | $206.73 | $207.20 | $207.20 | 2,617,022 |
| 2020-10-15 | $203.55 | $205.95 | $200.82 | $205.29 | $205.29 | 1,408,224 |
| 2020-10-14 | $205.38 | $210.40 | $204.59 | $209.23 | $209.23 | 3,201,211 |
| 2020-10-13 | $214.74 | $219.50 | $214.10 | $215.83 | $215.83 | 1,326,294 |
| 2020-10-12 | $214.55 | $217.99 | $212.50 | $215.34 | $215.34 | 1,372,898 |
| 2020-10-09 | $209.63 | $212.90 | $208.43 | $212.43 | $212.43 | 1,195,864 |
| 2020-10-08 | $206.80 | $210.61 | $206.30 | $209.05 | $209.05 | 2,038,986 |
| 2020-10-07 | $199.52 | $206.47 | $199.02 | $206.08 | $206.08 | 1,577,046 |
| 2020-10-06 | $195.44 | $202.44 | $194.50 | $198.19 | $198.19 | 1,600,362 |
| 2020-10-05 | $195.00 | $196.04 | $192.99 | $194.07 | $194.07 | 1,273,276 |
| 2020-10-02 | $192.50 | $197.19 | $190.50 | $194.80 | $194.80 | 1,985,231 |
| 2020-10-01 | $189.72 | $194.84 | $189.54 | $192.56 | $192.56 | 1,591,519 |
| 2020-09-30 | $187.45 | $190.00 | $184.68 | $188.13 | $188.13 | 1,584,193 |
| 2020-09-29 | $188.20 | $189.70 | $185.45 | $187.18 | $187.18 | 1,155,865 |
| 2020-09-28 | $187.90 | $188.28 | $184.56 | $187.90 | $187.90 | 1,247,563 |
| 2020-09-25 | $180.39 | $185.06 | $179.50 | $184.89 | $184.89 | 1,869,295 |
| 2020-09-24 | $175.21 | $179.07 | $173.03 | $175.91 | $175.91 | 1,325,082 |
| 2020-09-23 | $185.11 | $185.83 | $176.83 | $177.48 | $177.48 | 1,596,297 |
| 2020-09-22 | $180.65 | $185.36 | $177.82 | $184.93 | $184.93 | 1,824,177 |
| 2020-09-21 | $171.99 | $177.95 | $171.07 | $177.73 | $177.73 | 2,218,257 |
| 2020-09-18 | $178.85 | $180.16 | $171.27 | $174.89 | $174.89 | 2,886,479 |
| 2020-09-17 | $176.19 | $179.56 | $173.11 | $177.68 | $177.68 | 2,121,014 |
| 2020-09-16 | $187.33 | $187.53 | $181.07 | $182.55 | $182.55 | 1,391,779 |
| 2020-09-15 | $186.50 | $187.48 | $183.91 | $185.35 | $185.35 | 1,322,458 |
| 2020-09-14 | $188.87 | $189.82 | $182.82 | $183.67 | $183.67 | 2,575,617 |
| 2020-09-11 | $194.23 | $195.95 | $182.89 | $186.93 | $186.93 | 1,957,712 |
| 2020-09-10 | $198.12 | $201.67 | $191.40 | $192.83 | $192.83 | 1,042,283 |
| 2020-09-09 | $196.52 | $197.85 | $191.64 | $196.55 | $196.55 | 1,277,198 |
| 2020-09-08 | $191.57 | $198.55 | $191.11 | $191.89 | $191.89 | 1,698,818 |
| 2020-09-04 | $205.35 | $206.46 | $191.27 | $200.14 | $200.14 | 2,169,129 |
| 2020-09-03 | $216.21 | $217.18 | $205.35 | $206.72 | $206.72 | 2,156,295 |
| 2020-09-02 | $225.04 | $225.89 | $217.24 | $221.79 | $221.79 | 1,334,242 |
| 2020-09-01 | $221.37 | $224.95 | $218.92 | $223.59 | $223.59 | 1,521,579 |
| 2020-08-31 | $220.00 | $220.16 | $215.77 | $219.33 | $219.33 | 2,032,975 |
| 2020-08-28 | $217.99 | $223.33 | $217.01 | $220.42 | $220.42 | 1,994,414 |
| 2020-08-27 | $213.93 | $217.97 | $204.02 | $215.39 | $215.39 | 5,162,256 |
| 2020-08-26 | $210.00 | $220.56 | $209.15 | $216.74 | $216.74 | 4,880,531 |
| 2020-08-25 | $202.31 | $204.42 | $200.67 | $203.62 | $203.62 | 1,220,327 |
| 2020-08-24 | $204.66 | $207.32 | $201.37 | $202.23 | $202.23 | 1,219,357 |
| 2020-08-21 | $202.50 | $204.78 | $201.12 | $202.35 | $202.35 | 1,171,565 |
| 2020-08-20 | $195.00 | $201.86 | $194.52 | $200.17 | $200.17 | 1,183,113 |
| 2020-08-19 | $198.03 | $199.74 | $195.04 | $195.46 | $195.46 | 1,200,975 |
| 2020-08-18 | $196.00 | $198.98 | $194.83 | $197.65 | $197.65 | 1,145,773 |
| 2020-08-17 | $193.00 | $195.61 | $192.55 | $195.00 | $195.00 | 1,713,798 |
| 2020-08-14 | $193.87 | $194.50 | $190.76 | $192.34 | $192.34 | 1,351,950 |
| 2020-08-13 | $191.87 | $196.50 | $190.40 | $193.37 | $193.37 | 2,447,332 |
| 2020-08-12 | $196.17 | $197.97 | $189.10 | $190.40 | $190.40 | 2,601,648 |
| 2020-08-11 | $198.82 | $200.18 | $193.02 | $195.64 | $195.64 | 1,630,287 |
| 2020-08-10 | $200.10 | $200.91 | $193.89 | $197.90 | $197.90 | 1,675,602 |
| 2020-08-07 | $212.85 | $212.97 | $198.14 | $200.38 | $200.38 | 2,191,823 |
| 2020-08-06 | $216.35 | $216.98 | $211.22 | $213.66 | $213.66 | 1,112,879 |
| 2020-08-05 | $212.60 | $217.36 | $211.67 | $217.30 | $217.30 | 1,185,130 |
| 2020-08-04 | $214.42 | $215.00 | $208.00 | $210.89 | $210.89 | 958,539 |
| 2020-08-03 | $211.99 | $214.90 | $210.81 | $214.42 | $214.42 | 1,037,217 |
| 2020-07-31 | $211.78 | $212.00 | $205.00 | $209.82 | $209.82 | 1,017,623 |
| 2020-07-30 | $205.00 | $210.01 | $204.17 | $209.39 | $209.39 | 859,284 |
| 2020-07-29 | $207.48 | $210.49 | $206.54 | $208.33 | $208.33 | 985,818 |
| 2020-07-28 | $204.16 | $208.65 | $203.25 | $205.30 | $205.30 | 1,064,453 |
| 2020-07-27 | $201.02 | $204.51 | $199.15 | $203.15 | $203.15 | 679,778 |
| 2020-07-24 | $199.89 | $202.05 | $197.00 | $199.57 | $199.57 | 790,535 |
| 2020-07-23 | $204.64 | $208.72 | $199.66 | $201.93 | $201.93 | 1,110,435 |
| 2020-07-22 | $205.00 | $207.20 | $202.63 | $204.51 | $204.51 | 767,544 |
| 2020-07-21 | $208.99 | $209.00 | $202.92 | $203.95 | $203.95 | 912,541 |
| 2020-07-20 | $201.75 | $208.88 | $201.35 | $207.67 | $207.67 | 1,080,011 |
| 2020-07-17 | $198.90 | $201.50 | $197.41 | $199.97 | $199.97 | 946,600 |
| 2020-07-16 | $197.84 | $199.88 | $195.33 | $199.02 | $199.02 | 1,063,600 |
| 2020-07-15 | $200.39 | $201.97 | $196.23 | $200.56 | $200.56 | 1,099,500 |
| 2020-07-14 | $198.37 | $200.90 | $190.48 | $199.78 | $199.78 | 1,957,700 |
| 2020-07-13 | $212.13 | $212.80 | $197.28 | $198.00 | $198.00 | 2,250,000 |
| 2020-07-10 | $209.04 | $213.26 | $204.85 | $211.32 | $211.32 | 2,647,500 |
| 2020-07-09 | $205.64 | $208.90 | $201.88 | $204.85 | $204.85 | 1,772,100 |
| 2020-07-08 | $198.65 | $205.28 | $197.30 | $205.16 | $205.16 | 2,293,500 |
| 2020-07-07 | $199.50 | $201.16 | $196.52 | $196.68 | $196.68 | 2,109,500 |
| 2020-07-06 | $202.99 | $204.00 | $196.55 | $198.66 | $198.66 | 2,824,500 |
| 2020-07-02 | $203.97 | $204.50 | $199.09 | $199.91 | $199.91 | 2,053,100 |
| 2020-07-01 | $195.58 | $204.95 | $195.50 | $203.61 | $203.61 | 2,091,100 |
| 2020-06-30 | $194.92 | $199.32 | $194.19 | $198.70 | $198.70 | 2,095,700 |
| 2020-06-29 | $198.96 | $198.96 | $190.99 | $194.50 | $194.50 | 1,777,600 |
| 2020-06-26 | $193.66 | $197.70 | $190.17 | $196.80 | $196.80 | 3,419,879 |
| 2020-06-25 | $191.81 | $194.16 | $189.00 | $193.04 | $193.04 | 821,057 |
| 2020-06-24 | $193.04 | $195.34 | $188.33 | $190.61 | $190.61 | 1,774,358 |
| 2020-06-23 | $195.21 | $197.22 | $192.16 | $193.08 | $193.08 | 1,570,293 |
| 2020-06-22 | $191.00 | $196.32 | $190.23 | $193.09 | $193.09 | 2,244,478 |
| 2020-06-19 | $188.00 | $189.94 | $185.25 | $187.16 | $187.16 | 1,936,491 |
| 2020-06-18 | $184.50 | $186.98 | $183.64 | $186.20 | $186.20 | 1,029,632 |
| 2020-06-17 | $183.41 | $187.50 | $183.16 | $183.79 | $183.79 | 1,131,308 |
| 2020-06-16 | $184.28 | $185.41 | $180.20 | $184.15 | $184.15 | 1,615,171 |
| 2020-06-15 | $172.85 | $181.84 | $171.28 | $181.50 | $181.50 | 1,668,737 |
| 2020-06-12 | $179.61 | $181.28 | $174.79 | $178.88 | $178.88 | 1,546,248 |
| 2020-06-11 | $183.00 | $183.35 | $173.50 | $173.74 | $173.74 | 2,564,937 |
| 2020-06-10 | $186.43 | $188.30 | $184.28 | $187.22 | $187.22 | 1,190,252 |
| 2020-06-09 | $186.00 | $187.08 | $183.45 | $183.93 | $183.93 | 1,007,379 |
| 2020-06-08 | $182.32 | $187.73 | $181.03 | $186.31 | $186.31 | 1,620,803 |
| 2020-06-05 | $179.09 | $184.93 | $175.24 | $183.12 | $183.12 | 1,602,124 |
| 2020-06-04 | $184.25 | $188.17 | $180.52 | $181.58 | $181.58 | 2,051,710 |
| 2020-06-03 | $190.44 | $192.75 | $187.08 | $188.98 | $188.98 | 3,989,251 |
| 2020-06-02 | $189.20 | $192.22 | $185.17 | $188.54 | $188.54 | 3,437,930 |
| 2020-06-01 | $184.53 | $188.76 | $182.45 | $186.56 | $186.56 | 1,518,257 |
| 2020-05-29 | $180.31 | $187.11 | $180.06 | $185.84 | $185.84 | 2,379,253 |
| 2020-05-28 | $178.41 | $186.15 | $178.00 | $180.00 | $180.00 | 1,810,650 |
| 2020-05-27 | $180.29 | $182.00 | $171.16 | $181.62 | $181.62 | 3,311,935 |
| 2020-05-26 | $184.89 | $186.47 | $177.18 | $181.15 | $181.15 | 3,828,665 |
| 2020-05-22 | $171.83 | $185.26 | $170.00 | $184.26 | $184.26 | 8,835,882 |
| 2020-05-21 | $163.28 | $167.30 | $163.02 | $163.45 | $163.45 | 2,885,851 |
| 2020-05-20 | $161.77 | $163.94 | $160.50 | $163.28 | $163.28 | 1,332,546 |
| 2020-05-19 | $157.60 | $162.13 | $157.04 | $159.06 | $159.06 | 1,328,497 |
| 2020-05-18 | $159.68 | $161.54 | $154.58 | $155.01 | $155.01 | 1,367,520 |
| 2020-05-15 | $151.00 | $157.75 | $150.26 | $156.19 | $156.19 | 1,266,070 |
| 2020-05-14 | $147.36 | $151.54 | $143.30 | $151.54 | $151.54 | 1,601,843 |
| 2020-05-13 | $155.32 | $156.93 | $145.93 | $149.09 | $149.09 | 2,308,034 |
| 2020-05-12 | $160.00 | $161.80 | $155.89 | $156.36 | $156.36 | 1,577,105 |
| 2020-05-11 | $154.00 | $161.23 | $153.42 | $158.71 | $158.71 | 1,985,583 |
| 2020-05-08 | $153.38 | $153.95 | $149.51 | $153.24 | $153.24 | 1,786,219 |
| 2020-05-07 | $147.56 | $152.08 | $146.70 | $150.63 | $150.63 | 1,737,832 |
| 2020-05-06 | $144.16 | $148.14 | $143.27 | $145.17 | $145.17 | 1,221,950 |
| 2020-05-05 | $140.86 | $146.46 | $140.70 | $143.62 | $143.62 | 1,860,164 |
| 2020-05-04 | $132.45 | $134.96 | $131.34 | $134.92 | $134.92 | 910,267 |
| 2020-05-01 | $136.99 | $138.00 | $131.38 | $134.05 | $134.05 | 1,298,092 |
| 2020-04-30 | $140.93 | $144.49 | $139.66 | $140.36 | $140.36 | 1,794,143 |
| 2020-04-29 | $133.27 | $142.16 | $131.91 | $140.84 | $140.84 | 2,210,198 |
| 2020-04-28 | $134.86 | $135.55 | $128.31 | $130.09 | $130.09 | 904,762 |
| 2020-04-27 | $131.65 | $132.75 | $129.42 | $132.61 | $132.61 | 898,654 |
| 2020-04-24 | $128.39 | $130.29 | $125.00 | $128.63 | $128.63 | 1,815,416 |
| 2020-04-23 | $130.96 | $134.28 | $130.31 | $131.69 | $131.69 | 862,202 |
| 2020-04-22 | $131.61 | $132.15 | $128.18 | $131.28 | $131.28 | 1,014,412 |
| 2020-04-21 | $132.19 | $132.32 | $123.51 | $127.18 | $127.18 | 1,640,184 |
| 2020-04-20 | $134.12 | $136.91 | $133.01 | $133.38 | $133.38 | 1,760,623 |
| 2020-04-17 | $137.24 | $137.40 | $133.67 | $135.15 | $135.15 | 1,291,744 |
| 2020-04-16 | $132.97 | $136.11 | $131.12 | $131.58 | $131.58 | 1,587,553 |
| 2020-04-15 | $132.02 | $132.95 | $129.31 | $130.54 | $130.54 | 1,671,657 |
| 2020-04-14 | $129.75 | $134.34 | $129.01 | $132.92 | $132.92 | 1,907,031 |
| 2020-04-13 | $123.62 | $126.67 | $122.82 | $125.88 | $125.88 | 937,642 |
| 2020-04-09 | $125.99 | $128.40 | $120.58 | $123.13 | $123.13 | 2,298,725 |
| 2020-04-08 | $121.28 | $125.45 | $120.84 | $125.05 | $125.05 | 1,277,430 |
| 2020-04-07 | $123.01 | $124.00 | $118.62 | $120.22 | $120.22 | 2,810,802 |
| 2020-04-06 | $107.55 | $119.78 | $105.11 | $118.40 | $118.40 | 3,459,172 |
| 2020-04-03 | $104.09 | $106.85 | $101.10 | $102.14 | $102.14 | 1,724,201 |
| 2020-04-02 | $109.01 | $110.99 | $103.01 | $105.28 | $105.28 | 2,555,591 |
| 2020-04-01 | $120.44 | $120.76 | $108.88 | $109.69 | $109.69 | 2,913,654 |
| 2020-03-31 | $126.13 | $129.63 | $123.52 | $126.23 | $126.23 | 2,470,916 |
| 2020-03-30 | $125.68 | $128.90 | $124.52 | $127.22 | $127.22 | 1,945,197 |
| 2020-03-27 | $122.91 | $126.95 | $122.16 | $124.76 | $124.76 | 1,583,813 |
| 2020-03-26 | $122.91 | $132.00 | $122.51 | $129.14 | $129.14 | 2,062,508 |
| 2020-03-25 | $122.33 | $128.87 | $119.67 | $122.04 | $122.04 | 1,872,284 |
| 2020-03-24 | $121.53 | $125.37 | $118.50 | $121.10 | $121.10 | 2,298,579 |
| 2020-03-23 | $112.00 | $116.76 | $105.39 | $113.44 | $113.44 | 1,968,014 |
| 2020-03-20 | $108.78 | $120.93 | $108.00 | $110.30 | $110.30 | 3,451,270 |
| 2020-03-19 | $105.00 | $113.42 | $98.22 | $107.52 | $107.52 | 2,399,004 |
| 2020-03-18 | $101.63 | $107.55 | $96.22 | $105.37 | $105.37 | 2,307,018 |
| 2020-03-17 | $98.00 | $112.04 | $95.00 | $109.39 | $109.39 | 3,506,337 |
| 2020-03-16 | $98.03 | $107.49 | $93.92 | $95.71 | $95.71 | 3,050,969 |
| 2020-03-13 | $113.69 | $118.66 | $108.00 | $115.19 | $115.19 | 3,129,713 |
| 2020-03-12 | $109.71 | $113.48 | $105.00 | $105.01 | $105.01 | 3,920,680 |
| 2020-03-11 | $128.00 | $128.44 | $118.20 | $120.74 | $120.74 | 3,370,417 |
| 2020-03-10 | $132.27 | $134.40 | $127.10 | $132.28 | $132.28 | 2,945,437 |
| 2020-03-09 | $129.26 | $132.80 | $125.31 | $128.24 | $128.24 | 3,296,926 |
| 2020-03-06 | $136.00 | $140.48 | $134.06 | $138.94 | $138.94 | 4,319,776 |
| 2020-03-05 | $149.01 | $151.41 | $138.86 | $141.25 | $141.25 | 8,816,027 |
| 2020-03-04 | $151.53 | $155.50 | $148.63 | $155.40 | $155.40 | 3,819,915 |
| 2020-03-03 | $152.12 | $156.51 | $144.84 | $148.50 | $148.50 | 3,010,159 |
| 2020-03-02 | $151.05 | $152.20 | $145.95 | $152.02 | $152.02 | 2,175,598 |
| 2020-02-28 | $143.11 | $148.56 | $141.75 | $147.33 | $147.33 | 2,953,324 |
| 2020-02-27 | $151.79 | $153.97 | $146.79 | $146.87 | $146.87 | 2,795,032 |
| 2020-02-26 | $155.66 | $161.32 | $155.12 | $156.51 | $156.51 | 1,570,976 |
| 2020-02-25 | $164.21 | $164.24 | $154.61 | $155.62 | $155.62 | 3,394,209 |
| 2020-02-24 | $158.61 | $162.23 | $154.25 | $160.05 | $160.05 | 2,030,232 |
| 2020-02-21 | $171.92 | $172.00 | $164.12 | $167.07 | $167.07 | 1,757,472 |
| 2020-02-20 | $173.96 | $175.26 | $168.12 | $173.41 | $173.41 | 1,468,086 |
| 2020-02-19 | $174.19 | $176.31 | $173.66 | $174.17 | $174.17 | 1,053,007 |
| 2020-02-18 | $172.41 | $174.08 | $170.52 | $172.88 | $172.88 | 866,705 |
| 2020-02-14 | $171.40 | $173.84 | $170.96 | $172.52 | $172.52 | 961,662 |
| 2020-02-13 | $168.73 | $172.25 | $168.54 | $170.93 | $170.93 | 1,048,693 |
| 2020-02-12 | $169.80 | $170.42 | $165.41 | $169.84 | $169.84 | 1,237,376 |
| 2020-02-11 | $169.48 | $171.17 | $166.40 | $168.10 | $168.10 | 1,610,461 |
| 2020-02-10 | $162.74 | $167.76 | $162.17 | $167.16 | $167.16 | 1,140,278 |
| 2020-02-07 | $162.33 | $165.44 | $160.69 | $162.55 | $162.55 | 971,655 |
| 2020-02-06 | $164.60 | $164.95 | $161.20 | $162.67 | $162.67 | 1,125,356 |
| 2020-02-05 | $170.51 | $170.74 | $163.07 | $163.88 | $163.88 | 2,459,357 |
| 2020-02-04 | $162.01 | $168.42 | $161.33 | $167.81 | $167.81 | 1,892,597 |
| 2020-02-03 | $156.11 | $160.33 | $155.20 | $159.88 | $159.88 | 1,302,621 |
| 2020-01-31 | $158.67 | $159.55 | $154.40 | $155.26 | $155.26 | 1,169,096 |
| 2020-01-30 | $155.11 | $158.98 | $155.00 | $158.69 | $158.69 | 1,382,552 |
| 2020-01-29 | $156.79 | $156.79 | $154.65 | $155.62 | $155.62 | 968,440 |
| 2020-01-28 | $153.85 | $156.46 | $153.09 | $155.58 | $155.58 | 1,350,809 |
| 2020-01-27 | $153.53 | $154.99 | $151.04 | $153.59 | $153.59 | 1,370,710 |
| 2020-01-24 | $159.41 | $160.98 | $156.41 | $157.00 | $157.00 | 910,545 |
| 2020-01-23 | $156.55 | $158.42 | $155.00 | $157.84 | $157.84 | 1,491,879 |
| 2020-01-22 | $158.24 | $159.24 | $156.18 | $156.53 | $156.53 | 1,084,475 |
| 2020-01-21 | $157.83 | $159.25 | $156.74 | $157.10 | $157.10 | 1,046,967 |
| 2020-01-17 | $161.49 | $161.49 | $156.00 | $157.96 | $157.96 | 1,641,091 |
| 2020-01-16 | $157.71 | $160.43 | $156.74 | $160.32 | $160.32 | 1,527,658 |
| 2020-01-15 | $157.57 | $158.37 | $155.53 | $156.02 | $156.02 | 1,471,048 |
| 2020-01-14 | $155.71 | $158.70 | $155.37 | $157.04 | $157.04 | 1,461,895 |
| 2020-01-13 | $157.00 | $157.72 | $155.92 | $156.46 | $156.46 | 1,223,081 |
| 2020-01-10 | $156.84 | $156.84 | $153.97 | $155.78 | $155.78 | 978,621 |
| 2020-01-09 | $157.20 | $157.66 | $153.59 | $154.52 | $154.52 | 1,385,330 |
| 2020-01-08 | $153.64 | $156.75 | $152.75 | $155.76 | $155.76 | 1,871,610 |
| 2020-01-07 | $154.76 | $155.72 | $153.14 | $153.41 | $153.41 | 1,933,883 |
| 2020-01-06 | $149.80 | $154.62 | $148.13 | $154.46 | $154.46 | 1,569,044 |
| 2020-01-03 | $148.61 | $152.50 | $148.40 | $152.06 | $152.06 | 895,099 |
| 2020-01-02 | $150.97 | $153.44 | $150.47 | $151.98 | $151.98 | 1,109,359 |
| 2019-12-31 | $148.41 | $150.03 | $148.17 | $149.77 | $149.77 | 849,267 |
| 2019-12-30 | $151.30 | $151.30 | $147.00 | $148.95 | $148.95 | 1,008,176 |
| 2019-12-27 | $152.66 | $152.66 | $149.26 | $151.51 | $151.51 | 886,009 |
| 2019-12-26 | $150.63 | $153.66 | $150.01 | $151.92 | $151.92 | 855,103 |
| 2019-12-24 | $150.23 | $150.77 | $149.79 | $150.35 | $150.35 | 443,788 |
| 2019-12-23 | $151.50 | $151.50 | $149.58 | $150.05 | $150.05 | 1,123,103 |
| 2019-12-20 | $150.15 | $151.61 | $148.89 | $150.96 | $150.96 | 7,367,817 |
| 2019-12-19 | $149.36 | $151.10 | $148.64 | $150.14 | $150.14 | 1,947,350 |
| 2019-12-18 | $144.73 | $149.24 | $144.61 | $148.10 | $148.10 | 1,891,923 |
| 2019-12-17 | $146.35 | $147.10 | $144.71 | $145.10 | $145.10 | 1,448,334 |
| 2019-12-16 | $143.53 | $147.76 | $143.21 | $146.31 | $146.31 | 2,187,553 |
| 2019-12-13 | $144.08 | $144.75 | $141.93 | $143.51 | $143.51 | 2,354,402 |
| 2019-12-12 | $145.35 | $146.20 | $143.41 | $143.65 | $143.65 | 2,142,421 |
| 2019-12-11 | $148.29 | $148.61 | $145.46 | $145.90 | $145.90 | 2,844,338 |
| 2019-12-10 | $149.85 | $150.30 | $148.38 | $149.08 | $149.08 | 1,312,315 |
| 2019-12-09 | $147.18 | $150.71 | $147.00 | $149.75 | $149.75 | 1,985,469 |
| 2019-12-06 | $147.16 | $148.68 | $145.77 | $147.89 | $147.89 | 985,929 |
| 2019-12-05 | $146.81 | $147.81 | $144.76 | $146.14 | $146.14 | 851,589 |
| 2019-12-04 | $148.19 | $149.28 | $145.91 | $146.62 | $146.62 | 1,544,567 |
| 2019-12-03 | $144.00 | $148.64 | $142.50 | $148.09 | $148.09 | 1,829,030 |
| 2019-12-02 | $152.39 | $152.68 | $146.21 | $148.04 | $148.04 | 2,291,274 |
| 2019-11-29 | $150.00 | $150.89 | $148.97 | $149.22 | $149.22 | 1,139,575 |
| 2019-11-27 | $147.00 | $151.26 | $146.35 | $151.00 | $151.00 | 2,135,610 |
| 2019-11-26 | $145.80 | $149.70 | $145.60 | $147.52 | $147.52 | 3,241,634 |
| 2019-11-25 | $139.64 | $148.18 | $139.53 | $147.64 | $147.64 | 6,270,992 |
| 2019-11-22 | $135.01 | $140.80 | $133.61 | $140.50 | $140.50 | 12,252,964 |
| 2019-11-21 | $127.12 | $127.23 | $125.11 | $126.84 | $126.84 | 3,811,477 |
| 2019-11-20 | $124.00 | $127.74 | $123.61 | $126.81 | $126.81 | 2,213,634 |
| 2019-11-19 | $124.00 | $125.12 | $121.89 | $124.66 | $124.66 | 1,514,511 |
| 2019-11-18 | $122.81 | $123.43 | $120.58 | $122.79 | $122.79 | 2,163,375 |
| 2019-11-15 | $118.39 | $119.90 | $115.33 | $119.20 | $119.20 | 2,341,085 |
| 2019-11-14 | $120.99 | $120.99 | $116.57 | $116.99 | $116.99 | 3,270,839 |
| 2019-11-13 | $124.87 | $125.18 | $123.66 | $124.72 | $124.72 | 818,081 |
| 2019-11-12 | $124.94 | $125.70 | $123.71 | $124.88 | $124.88 | 912,243 |
| 2019-11-11 | $124.85 | $125.90 | $124.10 | $124.75 | $124.75 | 990,410 |
| 2019-11-08 | $123.21 | $125.47 | $122.03 | $125.03 | $125.03 | 1,121,135 |
| 2019-11-07 | $123.45 | $124.00 | $121.87 | $122.80 | $122.80 | 864,897 |
| 2019-11-06 | $123.12 | $123.46 | $121.29 | $123.40 | $123.40 | 1,185,481 |
| 2019-11-05 | $122.39 | $123.91 | $121.21 | $123.37 | $123.37 | 1,570,254 |
| 2019-11-04 | $124.01 | $124.43 | $120.34 | $121.03 | $121.03 | 1,017,824 |
| 2019-11-01 | $120.62 | $123.16 | $119.45 | $123.11 | $123.11 | 1,320,732 |
| 2019-10-31 | $120.78 | $120.78 | $117.64 | $119.96 | $119.96 | 927,197 |
| 2019-10-30 | $120.29 | $120.74 | $118.56 | $120.47 | $120.47 | 968,707 |
| 2019-10-29 | $119.86 | $120.64 | $119.00 | $119.24 | $119.24 | 930,075 |
| 2019-10-28 | $120.22 | $120.75 | $118.95 | $120.00 | $120.00 | 966,438 |
| 2019-10-25 | $118.18 | $119.72 | $116.87 | $119.58 | $119.58 | 1,024,099 |
| 2019-10-24 | $116.44 | $119.75 | $115.57 | $119.69 | $119.69 | 1,764,966 |
| 2019-10-23 | $111.87 | $118.38 | $111.37 | $115.00 | $115.00 | 3,072,046 |
| 2019-10-22 | $112.25 | $113.15 | $110.38 | $110.46 | $110.46 | 1,433,553 |
| 2019-10-21 | $111.63 | $112.15 | $110.45 | $111.13 | $111.13 | 1,816,736 |
| 2019-10-18 | $113.15 | $113.44 | $108.43 | $110.95 | $110.95 | 1,607,021 |
| 2019-10-17 | $114.24 | $114.79 | $112.70 | $113.20 | $113.20 | 1,199,392 |
| 2019-10-16 | $116.12 | $117.00 | $111.67 | $113.59 | $113.59 | 2,965,530 |
| 2019-10-15 | $119.94 | $121.10 | $119.66 | $119.85 | $119.85 | 887,077 |
| 2019-10-14 | $120.67 | $121.76 | $119.42 | $119.68 | $119.68 | 697,310 |
| 2019-10-11 | $120.18 | $121.63 | $119.51 | $120.81 | $120.81 | 1,638,698 |
| 2019-10-10 | $118.95 | $119.78 | $117.69 | $118.15 | $118.15 | 875,368 |
| 2019-10-09 | $118.10 | $119.87 | $117.76 | $119.08 | $119.08 | 714,210 |
| 2019-10-08 | $120.97 | $121.43 | $116.74 | $117.61 | $117.61 | 1,938,514 |
| 2019-10-07 | $122.03 | $122.71 | $121.00 | $121.36 | $121.36 | 1,041,705 |
| 2019-10-04 | $119.39 | $123.00 | $118.72 | $122.85 | $122.85 | 1,571,186 |
| 2019-10-03 | $116.78 | $119.55 | $113.81 | $118.93 | $118.93 | 1,226,586 |
| 2019-10-02 | $116.48 | $116.55 | $113.38 | $115.59 | $115.59 | 1,466,697 |
| 2019-10-01 | $118.69 | $119.58 | $116.63 | $117.07 | $117.07 | 1,138,841 |
| 2019-09-30 | $118.00 | $118.59 | $116.05 | $117.86 | $117.86 | 1,287,373 |
| 2019-09-27 | $120.27 | $120.28 | $116.16 | $118.06 | $118.06 | 1,485,800 |
| 2019-09-26 | $117.75 | $120.17 | $117.35 | $119.57 | $119.57 | 1,062,852 |
| 2019-09-25 | $118.59 | $118.80 | $115.10 | $117.54 | $117.54 | 1,770,121 |
| 2019-09-24 | $123.00 | $123.76 | $117.80 | $118.93 | $118.93 | 1,987,238 |
| 2019-09-23 | $121.35 | $123.41 | $120.26 | $122.74 | $122.74 | 1,485,388 |
| 2019-09-20 | $121.97 | $121.98 | $118.67 | $121.60 | $121.60 | 2,456,629 |
| 2019-09-19 | $119.31 | $123.75 | $119.09 | $121.88 | $121.88 | 3,487,161 |
| 2019-09-18 | $118.00 | $118.00 | $114.08 | $116.93 | $116.93 | 1,445,157 |
| 2019-09-17 | $117.50 | $119.18 | $116.08 | $118.74 | $118.74 | 2,529,010 |
| 2019-09-16 | $112.80 | $115.45 | $112.17 | $114.82 | $114.82 | 1,348,222 |
| 2019-09-13 | $114.11 | $114.53 | $112.24 | $113.65 | $113.65 | 1,176,564 |
| 2019-09-12 | $116.13 | $116.59 | $113.67 | $113.91 | $113.91 | 1,804,941 |
| 2019-09-11 | $112.71 | $116.09 | $110.71 | $113.89 | $113.89 | 2,627,202 |
| 2019-09-10 | $109.43 | $113.09 | $108.71 | $112.71 | $112.71 | 2,386,419 |
| 2019-09-09 | $111.73 | $111.89 | $107.45 | $109.48 | $109.48 | 1,995,851 |
| 2019-09-06 | $111.04 | $112.28 | $110.10 | $110.36 | $110.36 | 1,040,083 |
| 2019-09-05 | $111.00 | $111.90 | $109.20 | $110.68 | $110.68 | 1,886,158 |
| 2019-09-04 | $109.17 | $109.97 | $107.39 | $109.70 | $109.70 | 1,892,946 |
| 2019-09-03 | $110.54 | $111.62 | $107.16 | $108.22 | $108.22 | 2,171,667 |
| 2019-08-30 | $113.26 | $113.70 | $110.18 | $111.82 | $111.82 | 1,885,011 |
| 2019-08-29 | $112.00 | $112.63 | $109.66 | $112.41 | $112.41 | 2,565,613 |
| 2019-08-28 | $112.87 | $113.57 | $110.53 | $110.57 | $110.57 | 2,281,740 |
| 2019-08-27 | $113.15 | $115.36 | $110.88 | $112.97 | $112.97 | 4,077,884 |
| 2019-08-26 | $119.50 | $119.78 | $111.32 | $112.54 | $112.54 | 4,634,287 |
| 2019-08-23 | $116.65 | $121.60 | $116.30 | $118.56 | $118.56 | 6,037,308 |
| 2019-08-22 | $122.79 | $125.03 | $114.23 | $118.41 | $118.41 | 15,359,261 |
| 2019-08-21 | $128.40 | $129.57 | $127.15 | $128.46 | $128.46 | 4,259,889 |
| 2019-08-20 | $125.21 | $128.83 | $124.78 | $126.72 | $126.72 | 2,100,647 |
| 2019-08-19 | $128.41 | $128.41 | $124.40 | $125.56 | $125.56 | 1,681,653 |
| 2019-08-16 | $124.76 | $127.69 | $124.69 | $124.79 | $124.79 | 1,558,057 |
| 2019-08-15 | $125.35 | $126.25 | $122.81 | $123.54 | $123.54 | 967,774 |
| 2019-08-14 | $129.29 | $129.37 | $123.80 | $125.60 | $125.60 | 1,231,917 |
| 2019-08-13 | $129.48 | $132.42 | $128.56 | $131.72 | $131.72 | 1,052,474 |
| 2019-08-12 | $128.78 | $129.80 | $127.00 | $129.12 | $129.12 | 963,629 |
| 2019-08-09 | $127.06 | $131.59 | $126.97 | $130.18 | $130.18 | 1,595,226 |
| 2019-08-08 | $124.71 | $127.68 | $123.85 | $126.88 | $126.88 | 1,124,656 |
| 2019-08-07 | $122.00 | $124.40 | $121.05 | $122.72 | $122.72 | 1,147,359 |
| 2019-08-06 | $124.82 | $126.33 | $122.71 | $124.54 | $124.54 | 1,258,893 |
| 2019-08-05 | $121.48 | $123.50 | $120.17 | $122.47 | $122.47 | 2,075,613 |
| 2019-08-02 | $133.73 | $133.73 | $123.81 | $126.47 | $126.47 | 2,944,903 |
| 2019-08-01 | $135.41 | $138.87 | $134.40 | $135.06 | $135.06 | 1,209,717 |
| 2019-07-31 | $137.99 | $139.48 | $133.36 | $135.31 | $135.31 | 1,266,754 |
| 2019-07-30 | $136.16 | $139.15 | $135.14 | $137.49 | $137.49 | 915,672 |
| 2019-07-29 | $141.00 | $141.36 | $134.71 | $138.22 | $138.22 | 976,720 |
| 2019-07-26 | $139.77 | $142.06 | $139.43 | $140.73 | $140.73 | 1,089,702 |
| 2019-07-25 | $139.82 | $139.89 | $137.81 | $138.74 | $138.74 | 1,071,428 |
| 2019-07-24 | $137.35 | $140.15 | $136.63 | $139.96 | $139.96 | 937,325 |
| 2019-07-23 | $139.08 | $139.44 | $136.22 | $137.77 | $137.77 | 843,979 |
| 2019-07-22 | $139.06 | $139.91 | $138.30 | $138.70 | $138.70 | 846,381 |
| 2019-07-19 | $139.31 | $140.28 | $138.04 | $138.14 | $138.14 | 1,358,764 |
| 2019-07-18 | $137.58 | $139.50 | $137.01 | $138.39 | $138.39 | 1,261,402 |
| 2019-07-17 | $137.04 | $139.25 | $136.65 | $138.56 | $138.56 | 1,234,714 |
| 2019-07-16 | $138.00 | $138.26 | $135.92 | $136.51 | $136.51 | 1,198,274 |
| 2019-07-15 | $137.64 | $139.54 | $136.15 | $138.49 | $138.49 | 1,408,381 |
| 2019-07-12 | $136.60 | $137.52 | $134.78 | $136.82 | $136.82 | 1,746,169 |
| 2019-07-11 | $133.04 | $138.09 | $132.54 | $137.42 | $137.42 | 2,332,566 |
| 2019-07-10 | $132.70 | $134.38 | $131.94 | $132.21 | $132.21 | 1,034,654 |
| 2019-07-09 | $130.00 | $132.63 | $129.75 | $132.36 | $132.36 | 1,458,461 |
| 2019-07-08 | $129.88 | $130.47 | $128.12 | $130.41 | $130.41 | 950,903 |
| 2019-07-05 | $128.69 | $130.47 | $127.79 | $130.32 | $130.32 | 844,519 |
| 2019-07-03 | $128.61 | $130.00 | $127.73 | $129.31 | $129.31 | 932,277 |
| 2019-07-02 | $125.33 | $128.61 | $125.06 | $128.44 | $128.44 | 1,283,100 |
| 2019-07-01 | $129.00 | $129.20 | $124.80 | $125.33 | $125.33 | 2,126,645 |
| 2019-06-28 | $124.82 | $126.18 | $123.17 | $125.75 | $125.75 | 2,011,550 |
| 2019-06-27 | $121.24 | $124.97 | $120.33 | $124.23 | $124.23 | 1,284,743 |
| 2019-06-26 | $119.86 | $122.58 | $118.51 | $120.76 | $120.76 | 1,736,570 |
| 2019-06-25 | $122.12 | $122.73 | $117.78 | $117.99 | $117.99 | 2,023,576 |
| 2019-06-24 | $125.80 | $126.00 | $122.59 | $122.93 | $122.93 | 1,188,190 |
| 2019-06-21 | $124.03 | $125.10 | $123.17 | $124.34 | $124.34 | 1,748,949 |
| 2019-06-20 | $124.00 | $125.88 | $122.86 | $124.47 | $124.47 | 1,538,997 |
| 2019-06-19 | $120.85 | $122.16 | $119.35 | $122.11 | $122.11 | 1,089,404 |
| 2019-06-18 | $120.27 | $122.45 | $119.88 | $120.08 | $120.08 | 1,228,781 |
| 2019-06-17 | $118.37 | $121.09 | $118.24 | $119.32 | $119.32 | 1,181,436 |
| 2019-06-14 | $117.98 | $118.96 | $116.29 | $118.24 | $118.24 | 1,369,796 |
| 2019-06-13 | $116.13 | $118.73 | $115.80 | $118.24 | $118.24 | 1,177,854 |
| 2019-06-12 | $115.23 | $116.49 | $114.26 | $116.13 | $116.13 | 1,262,938 |
| 2019-06-11 | $120.00 | $120.25 | $115.32 | $116.75 | $116.75 | 2,227,732 |
| 2019-06-10 | $115.51 | $121.50 | $114.99 | $118.51 | $118.51 | 4,068,988 |
| 2019-06-07 | $110.40 | $112.37 | $110.13 | $111.34 | $111.34 | 2,443,443 |
| 2019-06-06 | $110.74 | $111.00 | $107.96 | $109.50 | $109.50 | 2,600,649 |
| 2019-06-05 | $113.72 | $114.20 | $108.91 | $110.97 | $110.97 | 1,888,325 |
| 2019-06-04 | $111.25 | $111.99 | $109.91 | $111.73 | $111.73 | 1,957,014 |
| 2019-06-03 | $113.89 | $113.89 | $107.89 | $109.05 | $109.05 | 2,641,449 |
| 2019-05-31 | $114.96 | $116.66 | $113.19 | $113.99 | $113.99 | 2,777,949 |
| 2019-05-30 | $119.96 | $120.20 | $117.11 | $117.60 | $117.60 | 1,555,728 |
| 2019-05-29 | $120.50 | $121.99 | $117.89 | $118.77 | $118.77 | 2,511,420 |
| 2019-05-28 | $120.09 | $124.98 | $120.07 | $122.19 | $122.19 | 3,805,872 |
| 2019-05-24 | $125.79 | $129.50 | $115.62 | $119.30 | $119.30 | 11,667,899 |
| 2019-05-23 | $134.03 | $134.16 | $128.01 | $128.73 | $128.73 | 3,411,341 |
| 2019-05-22 | $137.07 | $137.43 | $135.24 | $136.12 | $136.12 | 1,693,513 |
| 2019-05-21 | $135.52 | $138.55 | $135.52 | $138.27 | $138.27 | 1,366,597 |
| 2019-05-20 | $136.19 | $136.60 | $133.51 | $134.33 | $134.33 | 1,319,088 |
| 2019-05-17 | $138.00 | $138.62 | $135.59 | $136.49 | $136.49 | 1,021,690 |
| 2019-05-16 | $135.66 | $140.66 | $135.57 | $139.01 | $139.01 | 1,817,526 |
| 2019-05-15 | $130.21 | $135.84 | $130.21 | $135.00 | $135.00 | 1,140,522 |
| 2019-05-14 | $128.26 | $131.93 | $127.52 | $130.98 | $130.98 | 964,582 |
| 2019-05-13 | $128.86 | $130.81 | $126.14 | $126.86 | $126.86 | 1,034,055 |
| 2019-05-10 | $132.04 | $134.19 | $129.92 | $133.32 | $133.32 | 871,897 |
| 2019-05-09 | $130.06 | $132.97 | $127.72 | $132.43 | $132.43 | 758,404 |
| 2019-05-08 | $131.29 | $132.94 | $130.23 | $131.77 | $131.77 | 652,433 |
| 2019-05-07 | $133.50 | $134.00 | $128.22 | $131.29 | $131.29 | 1,473,556 |
| 2019-05-06 | $131.01 | $135.54 | $129.20 | $135.10 | $135.10 | 729,051 |
| 2019-05-03 | $135.60 | $136.59 | $134.00 | $135.22 | $135.22 | 998,987 |
| 2019-05-02 | $134.50 | $136.96 | $132.73 | $134.47 | $134.47 | 1,166,844 |
| 2019-05-01 | $138.52 | $139.00 | $134.66 | $134.81 | $134.81 | 1,332,413 |
| 2019-04-30 | $138.24 | $139.96 | $136.93 | $138.04 | $138.04 | 726,086 |
| 2019-04-29 | $138.11 | $140.75 | $138.00 | $138.88 | $138.88 | 1,142,772 |
| 2019-04-26 | $136.10 | $138.20 | $135.28 | $137.70 | $137.70 | 1,008,908 |
| 2019-04-25 | $135.02 | $136.76 | $132.69 | $135.76 | $135.76 | 1,422,442 |
| 2019-04-24 | $134.33 | $135.74 | $133.19 | $133.29 | $133.29 | 977,765 |
| 2019-04-23 | $130.50 | $133.76 | $129.64 | $133.61 | $133.61 | 1,714,434 |
| 2019-04-22 | $127.89 | $130.37 | $127.30 | $130.00 | $130.00 | 1,295,041 |
| 2019-04-18 | $128.80 | $129.58 | $125.25 | $128.08 | $128.08 | 1,264,847 |
| 2019-04-17 | $134.59 | $134.79 | $128.20 | $128.91 | $128.91 | 1,560,529 |
| 2019-04-16 | $135.78 | $137.25 | $132.35 | $133.52 | $133.52 | 1,253,896 |
| 2019-04-15 | $135.02 | $136.49 | $132.74 | $134.68 | $134.68 | 961,116 |
| 2019-04-12 | $135.90 | $135.90 | $133.94 | $134.94 | $134.94 | 1,008,291 |
| 2019-04-11 | $133.62 | $135.77 | $133.22 | $135.38 | $135.38 | 1,357,666 |
| 2019-04-10 | $130.32 | $134.32 | $130.21 | $133.92 | $133.92 | 1,467,292 |
| 2019-04-09 | $128.69 | $130.02 | $128.17 | $129.69 | $129.69 | 1,169,206 |
| 2019-04-08 | $128.74 | $129.70 | $125.90 | $129.63 | $129.63 | 972,756 |
| 2019-04-05 | $126.08 | $129.08 | $126.07 | $128.70 | $128.70 | 1,548,729 |
| 2019-04-04 | $129.00 | $130.16 | $122.95 | $125.95 | $125.95 | 1,687,018 |
| 2019-04-03 | $128.61 | $129.91 | $127.25 | $128.87 | $128.87 | 1,081,795 |
| 2019-04-02 | $126.84 | $127.82 | $125.48 | $127.73 | $127.73 | 1,471,715 |
| 2019-04-01 | $126.30 | $128.88 | $124.53 | $126.84 | $126.84 | 1,459,225 |
| 2019-03-29 | $123.20 | $125.57 | $122.33 | $124.60 | $124.60 | 2,405,334 |
| 2019-03-28 | $120.50 | $122.33 | $119.50 | $121.83 | $121.83 | 1,210,130 |
| 2019-03-27 | $124.20 | $124.61 | $118.83 | $120.49 | $120.49 | 1,614,261 |
| 2019-03-26 | $125.91 | $126.00 | $123.50 | $124.28 | $124.28 | 1,233,191 |
| 2019-03-25 | $125.00 | $125.39 | $122.02 | $123.54 | $123.54 | 2,112,848 |
| 2019-03-22 | $132.22 | $132.28 | $124.55 | $125.68 | $125.68 | 2,298,549 |
| 2019-03-21 | $129.50 | $132.50 | $129.50 | $132.47 | $132.47 | 1,291,840 |
| 2019-03-20 | $129.50 | $131.00 | $127.66 | $129.99 | $129.99 | 1,186,169 |
| 2019-03-19 | $129.69 | $130.38 | $128.58 | $129.55 | $129.55 | 1,681,836 |
| 2019-03-18 | $127.33 | $129.90 | $127.33 | $128.58 | $128.58 | 1,799,990 |
| 2019-03-15 | $126.50 | $127.98 | $126.12 | $127.32 | $127.32 | 1,937,974 |
| 2019-03-14 | $125.40 | $128.38 | $124.43 | $126.42 | $126.42 | 2,031,056 |
| 2019-03-13 | $124.49 | $126.34 | $124.07 | $124.25 | $124.25 | 1,462,182 |
| 2019-03-12 | $126.75 | $126.78 | $124.63 | $124.79 | $124.79 | 1,786,413 |
| 2019-03-11 | $123.00 | $125.84 | $122.99 | $125.81 | $125.81 | 2,155,330 |
| 2019-03-08 | $121.21 | $123.72 | $119.51 | $122.43 | $122.43 | 1,871,645 |
| 2019-03-07 | $122.50 | $125.47 | $122.09 | $123.33 | $123.33 | 2,493,299 |
| 2019-03-06 | $125.00 | $126.69 | $121.81 | $122.71 | $122.71 | 2,128,184 |
| 2019-03-05 | $127.22 | $128.00 | $123.87 | $125.31 | $125.31 | 2,539,420 |
| 2019-03-04 | $134.44 | $134.97 | $124.35 | $127.91 | $127.91 | 4,969,274 |
| 2019-03-01 | $143.00 | $143.70 | $132.46 | $134.65 | $134.65 | 7,171,840 |
| 2019-02-28 | $138.95 | $138.95 | $135.87 | $135.88 | $135.88 | 3,425,351 |
| 2019-02-27 | $136.87 | $139.04 | $135.79 | $138.45 | $138.45 | 1,605,002 |
| 2019-02-26 | $135.62 | $137.07 | $133.61 | $135.97 | $135.97 | 1,213,935 |
| 2019-02-25 | $136.89 | $136.90 | $134.51 | $135.40 | $135.40 | 1,429,367 |
| 2019-02-22 | $132.49 | $134.65 | $132.42 | $134.56 | $134.56 | 941,735 |
| 2019-02-21 | $132.28 | $133.12 | $131.52 | $132.42 | $132.42 | 1,698,992 |
| 2019-02-20 | $136.15 | $136.45 | $132.19 | $133.12 | $133.12 | 1,597,765 |
| 2019-02-19 | $136.12 | $136.89 | $135.45 | $136.16 | $136.16 | 878,857 |
| 2019-02-15 | $134.94 | $136.34 | $133.81 | $136.25 | $136.25 | 1,120,616 |
| 2019-02-14 | $133.01 | $136.15 | $132.16 | $134.53 | $134.53 | 1,268,272 |
| 2019-02-13 | $135.00 | $135.00 | $132.50 | $133.81 | $133.81 | 877,314 |
| 2019-02-12 | $131.97 | $134.87 | $131.62 | $134.27 | $134.27 | 1,793,288 |
| 2019-02-11 | $132.64 | $134.38 | $129.63 | $130.92 | $130.92 | 1,415,212 |
| 2019-02-08 | $126.48 | $131.37 | $126.48 | $130.89 | $130.89 | 1,293,778 |
| 2019-02-07 | $126.77 | $128.30 | $124.67 | $128.21 | $128.21 | 1,408,500 |
| 2019-02-06 | $129.16 | $130.38 | $126.10 | $128.21 | $128.21 | 1,131,714 |
| 2019-02-05 | $129.07 | $131.43 | $128.59 | $129.56 | $129.56 | 1,325,238 |
| 2019-02-04 | $127.46 | $130.80 | $126.53 | $128.83 | $128.83 | 1,544,564 |
| 2019-02-01 | $124.76 | $127.54 | $123.59 | $127.30 | $127.30 | 1,385,757 |
| 2019-01-31 | $123.41 | $127.09 | $123.00 | $124.84 | $124.84 | 1,783,281 |
| 2019-01-30 | $119.80 | $123.75 | $119.04 | $122.78 | $122.78 | 1,484,881 |
| 2019-01-29 | $119.32 | $120.50 | $118.18 | $118.21 | $118.21 | 1,125,556 |
| 2019-01-28 | $120.38 | $120.70 | $118.08 | $119.55 | $119.55 | 1,062,587 |
| 2019-01-25 | $120.67 | $122.92 | $119.56 | $122.06 | $122.06 | 1,142,855 |
| 2019-01-24 | $120.99 | $120.99 | $117.89 | $119.95 | $119.95 | 890,208 |
| 2019-01-23 | $120.00 | $121.65 | $117.13 | $119.44 | $119.44 | 1,429,383 |
| 2019-01-22 | $120.00 | $120.36 | $118.29 | $118.98 | $118.98 | 1,561,822 |
| 2019-01-18 | $119.41 | $121.36 | $119.10 | $120.72 | $120.72 | 1,979,266 |
| 2019-01-17 | $116.34 | $118.86 | $116.00 | $118.55 | $118.55 | 960,862 |
| 2019-01-16 | $118.19 | $118.91 | $115.06 | $116.79 | $116.79 | 1,355,464 |
| 2019-01-15 | $114.37 | $118.91 | $114.29 | $117.88 | $117.88 | 1,561,173 |
| 2019-01-14 | $115.75 | $115.90 | $113.44 | $114.32 | $114.32 | 1,300,236 |
| 2019-01-11 | $116.00 | $117.86 | $115.00 | $117.17 | $117.17 | 1,655,928 |
| 2019-01-10 | $115.04 | $116.95 | $113.58 | $116.70 | $116.70 | 1,443,529 |
| 2019-01-09 | $115.01 | $116.59 | $113.87 | $115.91 | $115.91 | 1,876,372 |
| 2019-01-08 | $114.48 | $115.91 | $111.25 | $115.09 | $115.09 | 2,401,926 |
| 2019-01-07 | $109.08 | $113.46 | $108.19 | $112.90 | $112.90 | 2,072,266 |
| 2019-01-04 | $102.68 | $109.52 | $101.56 | $108.04 | $108.04 | 3,126,992 |
| 2019-01-03 | $101.55 | $103.31 | $99.49 | $100.81 | $100.81 | 2,057,507 |
| 2019-01-02 | $102.00 | $104.71 | $101.71 | $103.32 | $103.32 | 1,566,753 |
| 2018-12-31 | $103.48 | $105.05 | $102.30 | $104.85 | $104.85 | 1,477,120 |
| 2018-12-28 | $103.26 | $104.46 | $99.87 | $102.79 | $102.79 | 1,982,277 |
| 2018-12-27 | $97.81 | $102.84 | $97.40 | $102.74 | $102.74 | 2,565,805 |
| 2018-12-26 | $93.54 | $99.92 | $93.51 | $99.77 | $99.77 | 1,576,747 |
| 2018-12-24 | $90.10 | $94.88 | $90.08 | $92.72 | $92.72 | 1,555,160 |
| 2018-12-21 | $96.73 | $97.00 | $91.20 | $91.85 | $91.85 | 2,938,221 |
| 2018-12-20 | $99.27 | $100.81 | $92.35 | $96.55 | $96.55 | 3,452,271 |
| 2018-12-19 | $102.59 | $105.64 | $99.44 | $100.32 | $100.32 | 2,432,388 |
| 2018-12-18 | $101.25 | $103.28 | $100.75 | $102.25 | $102.25 | 1,929,100 |
| 2018-12-17 | $104.22 | $104.40 | $99.38 | $100.57 | $100.57 | 2,425,814 |
| 2018-12-14 | $105.35 | $107.68 | $104.20 | $105.26 | $105.26 | 1,675,802 |
| 2018-12-13 | $109.39 | $110.75 | $106.10 | $107.76 | $107.76 | 1,447,282 |
| 2018-12-12 | $106.94 | $111.75 | $106.82 | $109.40 | $109.40 | 2,705,003 |
| 2018-12-11 | $110.11 | $110.62 | $105.04 | $106.29 | $106.29 | 2,067,742 |
| 2018-12-10 | $104.24 | $109.50 | $104.24 | $108.40 | $108.40 | 1,987,669 |
| 2018-12-07 | $110.88 | $112.32 | $103.65 | $105.66 | $105.66 | 2,521,987 |
| 2018-12-06 | $105.25 | $111.25 | $103.59 | $111.10 | $111.10 | 2,976,476 |
| 2018-12-04 | $107.68 | $110.50 | $106.63 | $108.02 | $108.02 | 2,737,597 |
| 2018-12-03 | $114.00 | $114.25 | $107.79 | $110.07 | $110.07 | 3,959,359 |
| 2018-11-30 | $108.99 | $112.70 | $103.83 | $111.73 | $111.73 | 8,380,116 |
| 2018-11-29 | $99.25 | $102.44 | $97.73 | $101.63 | $101.63 | 4,338,885 |
| 2018-11-28 | $95.15 | $99.46 | $93.84 | $99.14 | $99.14 | 2,396,732 |
| 2018-11-27 | $94.25 | $95.47 | $92.29 | $92.46 | $92.46 | 2,202,113 |
| 2018-11-26 | $95.45 | $95.85 | $93.72 | $95.62 | $95.62 | 2,165,881 |
| 2018-11-23 | $90.82 | $93.40 | $90.50 | $92.57 | $92.57 | 686,314 |
| 2018-11-21 | $90.44 | $93.37 | $89.55 | $92.66 | $92.66 | 2,312,574 |
| 2018-11-20 | $87.38 | $90.30 | $83.69 | $87.87 | $87.87 | 3,344,242 |
| 2018-11-19 | $100.32 | $100.83 | $88.79 | $89.27 | $89.27 | 3,259,115 |
| 2018-11-16 | $100.68 | $101.19 | $98.62 | $100.52 | $100.52 | 1,343,651 |
| 2018-11-15 | $97.56 | $102.60 | $97.56 | $101.64 | $101.64 | 1,266,229 |
| 2018-11-14 | $99.59 | $101.08 | $97.33 | $97.76 | $97.76 | 2,385,125 |
| 2018-11-13 | $96.78 | $98.83 | $94.52 | $97.47 | $97.47 | 1,572,936 |
| 2018-11-12 | $99.36 | $99.71 | $95.00 | $96.36 | $96.36 | 2,382,094 |
| 2018-11-09 | $100.46 | $101.72 | $95.75 | $98.54 | $98.54 | 1,863,938 |
| 2018-11-08 | $101.97 | $103.89 | $100.55 | $101.73 | $101.73 | 1,471,265 |
| 2018-11-07 | $96.80 | $103.77 | $96.53 | $101.74 | $101.74 | 2,958,161 |
| 2018-11-06 | $95.57 | $98.48 | $93.55 | $94.94 | $94.94 | 5,794,334 |
| 2018-11-05 | $105.29 | $105.33 | $98.92 | $101.14 | $101.14 | 3,277,088 |
| 2018-11-02 | $103.41 | $105.43 | $101.21 | $105.43 | $105.43 | 2,972,523 |
| 2018-11-01 | $101.03 | $103.35 | $98.93 | $103.02 | $103.02 | 3,078,477 |
| 2018-10-31 | $97.78 | $101.34 | $97.25 | $99.84 | $99.84 | 4,303,531 |
| 2018-10-30 | $92.73 | $96.33 | $91.01 | $95.46 | $95.46 | 4,439,691 |
| 2018-10-29 | $94.20 | $97.32 | $90.51 | $93.10 | $93.10 | 5,727,610 |
| 2018-10-26 | $91.00 | $92.13 | $87.39 | $89.91 | $89.91 | 3,576,589 |
| 2018-10-25 | $91.52 | $94.34 | $91.03 | $93.64 | $93.64 | 3,205,961 |
| 2018-10-24 | $97.23 | $97.62 | $90.72 | $90.74 | $90.74 | 2,781,494 |
| 2018-10-23 | $94.33 | $97.68 | $93.61 | $97.09 | $97.09 | 3,097,453 |
| 2018-10-22 | $97.34 | $97.34 | $93.22 | $97.00 | $97.00 | 3,737,120 |
| 2018-10-19 | $101.97 | $102.40 | $94.57 | $94.80 | $94.80 | 3,147,319 |
| 2018-10-18 | $105.51 | $106.17 | $100.25 | $101.27 | $101.27 | 1,986,659 |
| 2018-10-17 | $106.00 | $106.73 | $103.30 | $105.85 | $105.85 | 1,578,037 |
| 2018-10-16 | $102.93 | $106.00 | $102.54 | $105.91 | $105.91 | 1,652,182 |
| 2018-10-15 | $102.55 | $102.83 | $100.03 | $100.96 | $100.96 | 2,462,745 |
| 2018-10-12 | $102.25 | $105.67 | $101.00 | $103.54 | $103.54 | 3,047,227 |
| 2018-10-11 | $98.75 | $103.00 | $98.12 | $99.09 | $99.09 | 3,435,602 |
| 2018-10-10 | $103.51 | $103.87 | $98.36 | $98.45 | $98.45 | 3,449,440 |
| 2018-10-09 | $104.98 | $108.24 | $103.01 | $104.18 | $104.18 | 2,164,435 |
| 2018-10-08 | $109.47 | $109.91 | $101.83 | $105.00 | $105.00 | 4,200,970 |
| 2018-10-05 | $111.63 | $113.80 | $108.51 | $110.59 | $110.59 | 1,687,453 |
| 2018-10-04 | $115.06 | $115.36 | $110.61 | $111.88 | $111.88 | 1,650,130 |
| 2018-10-03 | $113.96 | $116.23 | $113.04 | $115.06 | $115.06 | 2,283,113 |
| 2018-10-02 | $117.89 | $118.85 | $112.15 | $112.67 | $112.67 | 2,684,943 |
| 2018-10-01 | $121.99 | $123.00 | $116.71 | $117.56 | $117.56 | 2,410,338 |
| 2018-09-28 | $118.26 | $121.70 | $118.19 | $120.91 | $120.91 | 2,870,960 |
| 2018-09-27 | $118.63 | $119.43 | $118.16 | $118.50 | $118.50 | 1,978,858 |
| 2018-09-26 | $118.64 | $118.95 | $116.81 | $117.45 | $117.45 | 1,219,393 |
| 2018-09-25 | $116.64 | $117.68 | $115.98 | $117.47 | $117.47 | 2,724,726 |
| 2018-09-24 | $115.00 | $117.87 | $113.74 | $116.11 | $116.11 | 2,010,540 |
| 2018-09-21 | $115.29 | $117.53 | $115.01 | $116.40 | $116.40 | 2,787,027 |
| 2018-09-20 | $116.20 | $116.91 | $114.66 | $115.66 | $115.66 | 2,472,898 |
| 2018-09-19 | $116.87 | $117.17 | $113.73 | $115.43 | $115.43 | 3,688,483 |
| 2018-09-18 | $117.52 | $120.78 | $116.21 | $116.31 | $116.31 | 2,849,952 |
| 2018-09-17 | $124.87 | $125.69 | $119.08 | $119.49 | $119.49 | 1,414,984 |
| 2018-09-14 | $125.96 | $126.95 | $124.70 | $125.37 | $125.37 | 985,881 |
| 2018-09-13 | $126.57 | $129.23 | $124.54 | $125.25 | $125.25 | 1,410,708 |
| 2018-09-12 | $123.67 | $126.18 | $122.49 | $125.94 | $125.94 | 1,597,935 |
| 2018-09-11 | $125.00 | $127.41 | $124.36 | $125.55 | $125.55 | 1,868,636 |
| 2018-09-10 | $126.00 | $126.38 | $123.63 | $125.32 | $125.32 | 1,210,022 |
| 2018-09-07 | $123.30 | $127.00 | $121.36 | $125.36 | $125.36 | 1,579,825 |
| 2018-09-06 | $121.93 | $124.30 | $120.52 | $123.43 | $123.43 | 1,646,988 |
| 2018-09-05 | $128.35 | $128.59 | $120.47 | $121.93 | $121.93 | 2,324,831 |
| 2018-09-04 | $128.00 | $130.00 | $127.52 | $128.64 | $128.64 | 2,025,300 |
| 2018-08-31 | $125.56 | $129.18 | $125.50 | $128.15 | $128.15 | 2,025,698 |
| 2018-08-30 | $127.70 | $128.38 | $125.13 | $125.76 | $125.76 | 1,449,368 |
| 2018-08-29 | $125.22 | $130.00 | $124.25 | $127.70 | $127.70 | 2,998,402 |
| 2018-08-28 | $120.36 | $127.60 | $120.10 | $127.43 | $127.43 | 3,876,963 |
| 2018-08-27 | $123.22 | $123.22 | $118.33 | $121.18 | $121.18 | 4,077,773 |
| 2018-08-24 | $114.90 | $126.43 | $114.35 | $123.69 | $123.69 | 11,127,110 |
| 2018-08-23 | $107.64 | $108.65 | $106.56 | $107.73 | $107.73 | 2,534,379 |
| 2018-08-22 | $104.64 | $107.30 | $104.64 | $106.87 | $106.87 | 1,218,664 |
| 2018-08-21 | $104.67 | $106.65 | $104.05 | $105.07 | $105.07 | 1,020,693 |
| 2018-08-20 | $103.87 | $104.23 | $102.77 | $104.16 | $104.16 | 1,784,583 |
| 2018-08-17 | $104.10 | $104.49 | $102.18 | $103.41 | $103.41 | 1,077,376 |
| 2018-08-16 | $104.73 | $105.09 | $102.88 | $104.07 | $104.07 | 964,177 |
| 2018-08-15 | $105.20 | $106.27 | $101.97 | $102.95 | $102.95 | 1,384,716 |
| 2018-08-14 | $106.66 | $106.99 | $104.32 | $105.79 | $105.79 | 860,314 |
| 2018-08-13 | $106.00 | $107.75 | $105.57 | $105.71 | $105.71 | 1,400,388 |
| 2018-08-10 | $104.99 | $106.33 | $104.16 | $105.79 | $105.79 | 759,148 |
| 2018-08-09 | $104.13 | $106.61 | $103.57 | $105.36 | $105.36 | 1,371,010 |
| 2018-08-08 | $103.61 | $104.64 | $102.55 | $103.26 | $103.26 | 595,905 |
| 2018-08-07 | $103.73 | $105.32 | $102.53 | $103.40 | $103.40 | 1,080,781 |
| 2018-08-06 | $101.03 | $103.00 | $100.42 | $102.88 | $102.88 | 877,661 |
| 2018-08-03 | $102.62 | $102.88 | $100.13 | $100.47 | $100.47 | 1,101,724 |
| 2018-08-02 | $98.30 | $103.17 | $97.08 | $102.93 | $102.93 | 1,917,907 |
| 2018-08-01 | $96.10 | $100.20 | $96.10 | $99.11 | $99.11 | 1,793,785 |
| 2018-07-31 | $95.90 | $98.38 | $95.30 | $96.10 | $96.10 | 1,872,284 |
| 2018-07-30 | $100.62 | $100.81 | $93.68 | $95.38 | $95.38 | 3,088,523 |
| 2018-07-27 | $104.61 | $105.39 | $99.79 | $101.10 | $101.10 | 1,425,644 |
| 2018-07-26 | $103.10 | $104.93 | $101.90 | $104.04 | $104.04 | 1,535,700 |
| 2018-07-25 | $102.82 | $104.73 | $102.00 | $104.04 | $104.04 | 1,781,063 |
| 2018-07-24 | $106.00 | $107.06 | $101.15 | $102.43 | $102.43 | 1,702,798 |
| 2018-07-23 | $105.40 | $106.09 | $104.01 | $105.10 | $105.10 | 1,753,440 |
| 2018-07-20 | $106.85 | $107.37 | $105.24 | $105.51 | $105.51 | 825,688 |
| 2018-07-19 | $107.27 | $107.80 | $106.19 | $106.25 | $106.25 | 1,103,499 |
| 2018-07-18 | $107.06 | $108.33 | $106.31 | $107.48 | $107.48 | 1,449,760 |
| 2018-07-17 | $105.52 | $107.90 | $104.84 | $107.25 | $107.25 | 1,197,577 |
| 2018-07-16 | $106.10 | $107.46 | $105.60 | $106.20 | $106.20 | 1,048,855 |
| 2018-07-13 | $106.58 | $107.38 | $104.56 | $105.85 | $105.85 | 2,309,596 |
| 2018-07-12 | $103.00 | $106.77 | $102.74 | $105.94 | $105.94 | 2,493,115 |
| 2018-07-11 | $99.67 | $102.36 | $99.45 | $102.08 | $102.08 | 1,752,949 |
| 2018-07-10 | $100.29 | $101.91 | $99.62 | $100.20 | $100.20 | 3,147,623 |
| 2018-07-09 | $101.69 | $102.78 | $99.52 | $102.15 | $102.15 | 982,389 |
| 2018-07-06 | $99.44 | $101.81 | $98.91 | $101.38 | $101.38 | 1,059,556 |
| 2018-07-05 | $99.65 | $100.00 | $97.54 | $98.98 | $98.98 | 1,686,694 |
| 2018-07-03 | $101.33 | $103.09 | $98.86 | $99.15 | $99.15 | 910,601 |
| 2018-07-02 | $98.03 | $101.09 | $97.02 | $100.71 | $100.71 | 1,374,379 |
| 2018-06-29 | $98.63 | $99.87 | $98.33 | $99.11 | $99.11 | 2,085,354 |
| 2018-06-28 | $95.60 | $98.62 | $95.10 | $98.19 | $98.19 | 2,788,413 |
| 2018-06-27 | $102.55 | $104.22 | $96.08 | $96.44 | $96.44 | 3,144,847 |
| 2018-06-26 | $102.82 | $103.40 | $100.89 | $101.75 | $101.75 | 1,885,124 |
| 2018-06-25 | $104.34 | $105.00 | $97.16 | $101.23 | $101.23 | 4,710,056 |
| 2018-06-22 | $111.94 | $112.15 | $104.35 | $105.23 | $105.23 | 5,239,902 |
| 2018-06-21 | $116.40 | $116.94 | $112.88 | $113.17 | $113.17 | 1,109,576 |
| 2018-06-20 | $117.00 | $118.37 | $115.72 | $115.87 | $115.87 | 1,169,519 |
| 2018-06-19 | $115.84 | $117.16 | $113.73 | $116.74 | $116.74 | 1,780,085 |
| 2018-06-18 | $114.74 | $117.93 | $114.56 | $117.23 | $117.23 | 1,669,369 |
| 2018-06-15 | $113.89 | $117.16 | $112.70 | $115.86 | $115.86 | 3,164,703 |
| 2018-06-14 | $118.00 | $121.64 | $118.00 | $119.50 | $119.50 | 2,204,563 |
| 2018-06-13 | $117.62 | $119.30 | $116.86 | $117.67 | $117.67 | 1,305,184 |
| 2018-06-12 | $117.17 | $119.83 | $116.33 | $118.40 | $118.40 | 2,349,915 |
| 2018-06-11 | $116.67 | $118.24 | $115.55 | $117.07 | $117.07 | 1,083,788 |
| 2018-06-08 | $114.35 | $117.20 | $114.01 | $116.75 | $116.75 | 1,211,409 |
| 2018-06-07 | $118.00 | $119.15 | $112.30 | $114.65 | $114.65 | 2,405,330 |
| 2018-06-06 | $116.50 | $117.92 | $115.65 | $117.81 | $117.81 | 1,226,602 |
| 2018-06-05 | $116.50 | $118.65 | $115.61 | $116.53 | $116.53 | 1,201,720 |
| 2018-06-04 | $114.59 | $115.85 | $113.09 | $115.80 | $115.80 | 1,684,414 |
| 2018-06-01 | $111.31 | $113.97 | $111.06 | $113.95 | $113.95 | 1,462,363 |
| 2018-05-31 | $111.51 | $112.71 | $110.22 | $110.81 | $110.81 | 2,230,829 |
| 2018-05-30 | $109.62 | $111.92 | $109.24 | $111.50 | $111.50 | 2,257,393 |
| 2018-05-29 | $110.20 | $110.41 | $107.08 | $108.42 | $108.42 | 3,042,823 |
| 2018-05-25 | $115.70 | $117.71 | $110.14 | $110.26 | $110.26 | 5,638,547 |
| 2018-05-24 | $117.08 | $117.37 | $114.73 | $116.31 | $116.31 | 2,508,896 |
| 2018-05-23 | $114.00 | $116.84 | $113.50 | $116.64 | $116.64 | 1,216,443 |
| 2018-05-22 | $115.17 | $115.49 | $113.37 | $114.36 | $114.36 | 1,281,158 |
| 2018-05-21 | $117.37 | $119.00 | $113.62 | $114.90 | $114.90 | 1,553,008 |
| 2018-05-18 | $114.86 | $116.78 | $114.39 | $116.70 | $116.70 | 892,113 |
| 2018-05-17 | $115.15 | $116.88 | $113.61 | $114.86 | $114.86 | 1,161,891 |
| 2018-05-16 | $113.29 | $116.15 | $113.29 | $115.15 | $115.15 | 1,270,980 |
| 2018-05-15 | $111.69 | $113.54 | $109.55 | $113.08 | $113.08 | 1,124,953 |
| 2018-05-14 | $115.77 | $117.18 | $111.13 | $112.10 | $112.10 | 2,319,957 |
| 2018-05-11 | $116.84 | $117.86 | $115.71 | $116.05 | $116.05 | 1,026,229 |
| 2018-05-10 | $115.05 | $117.86 | $115.01 | $116.84 | $116.84 | 1,364,502 |
| 2018-05-09 | $113.20 | $116.43 | $112.89 | $114.84 | $114.84 | 2,222,937 |
| 2018-05-08 | $109.32 | $113.99 | $109.00 | $113.14 | $113.14 | 1,654,538 |
| 2018-05-07 | $107.99 | $110.75 | $107.36 | $109.94 | $109.94 | 1,106,751 |
| 2018-05-04 | $106.27 | $108.80 | $105.06 | $107.25 | $107.25 | 1,596,273 |
| 2018-05-03 | $102.27 | $106.68 | $101.71 | $105.83 | $105.83 | 1,119,439 |
| 2018-05-02 | $103.31 | $104.48 | $102.72 | $103.00 | $103.00 | 743,959 |
| 2018-05-01 | $102.10 | $103.25 | $101.20 | $103.19 | $103.19 | 847,954 |
| 2018-04-30 | $102.13 | $103.99 | $101.81 | $102.65 | $102.65 | 972,515 |
| 2018-04-27 | $104.16 | $104.22 | $100.55 | $102.15 | $102.15 | 1,534,983 |
| 2018-04-26 | $98.28 | $101.49 | $97.97 | $100.92 | $100.92 | 1,386,903 |
| 2018-04-25 | $100.92 | $101.22 | $96.28 | $97.64 | $97.64 | 2,481,427 |
| 2018-04-24 | $105.75 | $106.16 | $99.33 | $100.36 | $100.36 | 1,691,127 |
| 2018-04-23 | $105.03 | $106.58 | $104.30 | $105.03 | $105.03 | 1,207,896 |
| 2018-04-20 | $105.77 | $106.11 | $103.93 | $104.49 | $104.49 | 1,037,800 |
| 2018-04-19 | $106.15 | $107.64 | $105.35 | $105.91 | $105.91 | 1,140,130 |
| 2018-04-18 | $107.15 | $107.78 | $105.12 | $106.80 | $106.80 | 1,118,385 |
| 2018-04-17 | $105.23 | $108.01 | $104.69 | $107.58 | $107.58 | 1,732,501 |
| 2018-04-16 | $105.00 | $105.44 | $102.72 | $103.86 | $103.86 | 1,804,077 |
| 2018-04-13 | $107.02 | $107.33 | $102.83 | $104.15 | $104.15 | 1,691,260 |
| 2018-04-12 | $102.40 | $106.57 | $102.40 | $106.39 | $106.39 | 2,486,317 |
| 2018-04-11 | $101.72 | $103.73 | $101.06 | $102.13 | $102.13 | 1,500,600 |
| 2018-04-10 | $99.73 | $102.30 | $97.58 | $101.79 | $101.79 | 2,198,314 |
| 2018-04-09 | $98.19 | $100.12 | $97.48 | $98.01 | $98.01 | 1,026,228 |
| 2018-04-06 | $98.46 | $99.81 | $96.86 | $97.46 | $97.46 | 1,125,148 |
| 2018-04-05 | $100.00 | $101.15 | $98.57 | $99.45 | $99.45 | 1,459,997 |
| 2018-04-04 | $95.39 | $99.67 | $94.39 | $99.22 | $99.22 | 1,402,702 |
| 2018-04-03 | $98.41 | $99.29 | $96.85 | $97.86 | $97.86 | 1,246,470 |
| 2018-04-02 | $97.32 | $99.16 | $96.34 | $97.37 | $97.37 | 1,626,245 |
| 2018-03-29 | $96.88 | $99.38 | $95.17 | $98.39 | $98.39 | 2,486,860 |
| 2018-03-28 | $99.11 | $99.76 | $94.74 | $95.94 | $95.94 | 3,639,357 |
| 2018-03-27 | $106.17 | $106.19 | $98.63 | $99.79 | $99.79 | 2,638,600 |
| 2018-03-26 | $105.06 | $105.96 | $102.90 | $104.88 | $104.88 | 2,728,596 |
| 2018-03-23 | $106.07 | $106.54 | $102.31 | $102.45 | $102.45 | 1,899,600 |
| 2018-03-22 | $107.51 | $108.77 | $105.64 | $105.88 | $105.88 | 1,549,870 |
| 2018-03-21 | $109.55 | $112.66 | $108.23 | $108.88 | $108.88 | 2,277,324 |
| 2018-03-20 | $107.04 | $110.07 | $107.04 | $110.01 | $110.01 | 2,391,080 |
| 2018-03-19 | $106.50 | $108.12 | $104.79 | $106.83 | $106.83 | 1,418,602 |
| 2018-03-16 | $107.61 | $108.38 | $106.58 | $106.82 | $106.82 | 1,559,785 |
| 2018-03-15 | $108.67 | $109.42 | $106.28 | $108.04 | $108.04 | 2,467,003 |
| 2018-03-14 | $105.47 | $109.88 | $105.40 | $108.67 | $108.67 | 1,995,721 |
| 2018-03-13 | $109.24 | $109.76 | $105.00 | $106.43 | $106.43 | 3,202,932 |
| 2018-03-12 | $107.60 | $108.48 | $105.46 | $107.90 | $107.90 | 2,225,499 |
| 2018-03-09 | $108.11 | $108.89 | $106.81 | $107.21 | $107.21 | 2,471,613 |
| 2018-03-08 | $107.68 | $107.89 | $105.56 | $106.46 | $106.46 | 1,990,338 |
| 2018-03-07 | $102.00 | $106.39 | $102.00 | $105.65 | $105.65 | 3,448,339 |
| 2018-03-06 | $101.69 | $104.69 | $101.68 | $103.89 | $103.89 | 2,764,320 |
| 2018-03-05 | $101.22 | $102.80 | $99.82 | $101.37 | $101.37 | 3,849,391 |
| 2018-03-02 | $98.01 | $102.61 | $95.50 | $102.32 | $102.32 | 6,727,937 |
| 2018-03-01 | $94.02 | $94.76 | $92.02 | $93.64 | $93.64 | 2,685,916 |
| 2018-02-28 | $93.86 | $95.51 | $93.13 | $93.20 | $93.20 | 1,517,948 |
| 2018-02-27 | $94.46 | $94.95 | $93.58 | $93.74 | $93.74 | 1,823,428 |
| 2018-02-26 | $96.01 | $96.36 | $93.43 | $94.69 | $94.69 | 1,474,730 |
| 2018-02-23 | $94.08 | $95.16 | $93.50 | $95.12 | $95.12 | 600,609 |
| 2018-02-22 | $92.86 | $94.64 | $92.74 | $93.21 | $93.21 | 609,054 |
| 2018-02-21 | $93.84 | $95.09 | $92.81 | $92.85 | $92.85 | 1,752,527 |
| 2018-02-20 | $92.27 | $94.90 | $92.03 | $93.68 | $93.68 | 1,429,640 |
| 2018-02-16 | $95.89 | $96.00 | $92.57 | $92.64 | $92.64 | 2,274,493 |
| 2018-02-15 | $93.03 | $97.27 | $92.78 | $96.35 | $96.35 | 2,694,692 |
| 2018-02-14 | $88.69 | $92.95 | $88.36 | $92.35 | $92.35 | 2,346,923 |
| 2018-02-13 | $88.24 | $89.82 | $88.09 | $88.78 | $88.78 | 1,055,662 |
| 2018-02-12 | $87.62 | $89.60 | $87.20 | $88.68 | $88.68 | 1,131,350 |
| 2018-02-09 | $86.50 | $88.67 | $82.63 | $86.83 | $86.83 | 2,062,576 |
| 2018-02-08 | $89.60 | $90.21 | $85.39 | $85.94 | $85.94 | 2,078,217 |
| 2018-02-07 | $88.64 | $90.89 | $88.01 | $89.11 | $89.11 | 1,538,609 |
| 2018-02-06 | $87.09 | $91.18 | $86.32 | $88.92 | $88.92 | 2,420,483 |
| 2018-02-05 | $90.11 | $93.09 | $87.26 | $89.59 | $89.59 | 1,525,715 |
| 2018-02-02 | $92.25 | $92.54 | $90.77 | $91.23 | $91.23 | 1,221,196 |
| 2018-02-01 | $92.31 | $92.81 | $91.01 | $92.35 | $92.35 | 1,791,259 |
| 2018-01-31 | $91.96 | $93.06 | $91.47 | $92.37 | $92.37 | 1,191,479 |
| 2018-01-30 | $90.40 | $91.55 | $89.37 | $90.79 | $90.79 | 1,192,417 |
| 2018-01-29 | $92.95 | $93.18 | $91.12 | $91.51 | $91.51 | 851,037 |
| 2018-01-26 | $92.79 | $93.10 | $91.87 | $92.47 | $92.47 | 1,218,567 |
| 2018-01-25 | $93.00 | $93.23 | $91.44 | $91.85 | $91.85 | 871,644 |
| 2018-01-24 | $92.70 | $93.68 | $91.69 | $92.16 | $92.16 | 1,641,332 |
| 2018-01-23 | $91.18 | $92.99 | $91.18 | $92.42 | $92.42 | 827,308 |
| 2018-01-22 | $90.14 | $91.53 | $89.68 | $91.41 | $91.41 | 748,336 |
| 2018-01-19 | $91.63 | $91.90 | $89.77 | $89.94 | $89.94 | 1,201,175 |
| 2018-01-18 | $90.97 | $92.10 | $90.33 | $91.43 | $91.43 | 1,087,488 |
| 2018-01-17 | $87.35 | $90.90 | $87.35 | $90.57 | $90.57 | 1,662,446 |
| 2018-01-16 | $90.42 | $90.92 | $86.33 | $87.13 | $87.13 | 1,411,295 |
| 2018-01-12 | $89.90 | $89.90 | $88.64 | $89.64 | $89.64 | 1,407,061 |
| 2018-01-11 | $89.22 | $90.15 | $88.55 | $89.45 | $89.45 | 1,023,369 |
| 2018-01-10 | $89.00 | $89.22 | $88.11 | $88.97 | $88.97 | 951,488 |
| 2018-01-09 | $90.14 | $90.46 | $88.11 | $89.47 | $89.47 | 1,097,394 |
| 2018-01-08 | $88.58 | $90.69 | $88.20 | $89.98 | $89.98 | 1,789,174 |
| 2018-01-05 | $88.69 | $88.69 | $87.64 | $87.88 | $87.88 | 1,399,420 |
| 2018-01-04 | $88.58 | $88.70 | $86.50 | $87.95 | $87.95 | 1,704,885 |
| 2018-01-03 | $87.23 | $88.55 | $86.14 | $88.16 | $88.16 | 2,078,381 |
| 2018-01-02 | $83.34 | $87.43 | $82.96 | $86.63 | $86.63 | 2,386,950 |
| 2017-12-29 | $82.26 | $83.26 | $82.24 | $82.84 | $82.84 | 791,029 |
| 2017-12-28 | $82.66 | $82.84 | $81.91 | $82.29 | $82.29 | 662,360 |
| 2017-12-27 | $82.30 | $82.93 | $81.90 | $82.59 | $82.59 | 761,917 |
| 2017-12-26 | $82.35 | $82.48 | $81.65 | $82.27 | $82.27 | 624,312 |
| 2017-12-22 | $84.00 | $84.00 | $82.18 | $82.75 | $82.75 | 718,127 |
| 2017-12-21 | $83.92 | $84.30 | $83.29 | $83.91 | $83.91 | 1,078,930 |
| 2017-12-20 | $84.27 | $84.44 | $81.76 | $83.62 | $83.62 | 1,079,572 |
| 2017-12-19 | $83.50 | $84.50 | $82.68 | $84.21 | $84.21 | 998,238 |
| 2017-12-18 | $82.63 | $84.44 | $82.58 | $83.54 | $83.54 | 1,659,093 |
| 2017-12-15 | $81.18 | $83.88 | $80.61 | $82.46 | $82.46 | 2,249,708 |
| 2017-12-14 | $80.50 | $83.05 | $80.07 | $81.19 | $81.19 | 2,528,298 |
| 2017-12-13 | $79.78 | $80.91 | $79.68 | $80.44 | $80.44 | 1,293,437 |
| 2017-12-12 | $81.32 | $81.53 | $79.21 | $80.17 | $80.17 | 1,966,288 |
| 2017-12-11 | $80.35 | $81.90 | $80.11 | $81.39 | $81.39 | 2,097,007 |
| 2017-12-08 | $80.94 | $81.56 | $79.71 | $80.42 | $80.42 | 1,723,441 |
| 2017-12-07 | $81.01 | $81.71 | $80.25 | $80.55 | $80.55 | 1,380,712 |
| 2017-12-06 | $77.60 | $80.54 | $77.44 | $80.45 | $80.45 | 1,565,197 |
| 2017-12-05 | $77.30 | $78.62 | $77.06 | $78.01 | $78.01 | 1,633,975 |
| 2017-12-04 | $80.56 | $81.02 | $76.89 | $77.68 | $77.68 | 2,693,009 |
| 2017-12-01 | $80.29 | $81.14 | $78.17 | $79.70 | $79.70 | 1,569,540 |
| 2017-11-30 | $79.33 | $80.58 | $78.52 | $80.09 | $80.09 | 1,734,139 |
| 2017-11-29 | $81.57 | $82.37 | $78.42 | $79.49 | $79.49 | 2,699,096 |
| 2017-11-28 | $82.57 | $82.84 | $81.11 | $81.42 | $81.42 | 2,463,300 |
| 2017-11-27 | $84.00 | $84.52 | $81.82 | $82.09 | $82.09 | 2,055,611 |
| 2017-11-24 | $83.76 | $84.47 | $83.57 | $84.10 | $84.10 | 584,828 |
| 2017-11-22 | $83.78 | $84.59 | $83.16 | $83.53 | $83.53 | 1,415,197 |
| 2017-11-21 | $81.32 | $84.88 | $81.26 | $83.78 | $83.78 | 3,393,007 |
| 2017-11-20 | $81.04 | $81.70 | $80.39 | $81.35 | $81.35 | 3,603,911 |
| 2017-11-17 | $79.04 | $81.99 | $78.22 | $81.70 | $81.70 | 13,198,619 |
| 2017-11-16 | $68.30 | $69.89 | $68.30 | $69.30 | $69.30 | 3,613,283 |
| 2017-11-15 | $68.00 | $68.45 | $67.01 | $67.73 | $67.73 | 1,197,777 |
| 2017-11-14 | $67.51 | $68.80 | $67.39 | $68.35 | $68.35 | 1,847,466 |
| 2017-11-13 | $69.75 | $70.25 | $67.68 | $67.74 | $67.74 | 1,906,141 |
| 2017-11-10 | $70.36 | $70.96 | $69.71 | $69.74 | $69.74 | 1,847,709 |
| 2017-11-09 | $70.33 | $71.46 | $69.36 | $70.78 | $70.78 | 1,460,322 |
| 2017-11-08 | $68.10 | $71.31 | $67.91 | $71.16 | $71.16 | 2,555,800 |
| 2017-11-07 | $68.69 | $69.24 | $67.74 | $68.00 | $68.00 | 798,572 |
| 2017-11-06 | $67.63 | $69.11 | $67.63 | $68.41 | $68.41 | 1,057,189 |
| 2017-11-03 | $65.88 | $67.67 | $65.73 | $67.63 | $67.63 | 999,067 |
| 2017-11-02 | $66.60 | $66.96 | $66.17 | $66.55 | $66.55 | 994,978 |
| 2017-11-01 | $67.56 | $67.78 | $66.52 | $66.99 | $66.99 | 2,164,618 |
| 2017-10-31 | $66.68 | $67.83 | $66.51 | $67.30 | $67.30 | 1,496,238 |
| 2017-10-30 | $66.74 | $66.83 | $65.61 | $66.34 | $66.34 | 1,097,818 |
| 2017-10-27 | $67.20 | $67.47 | $66.50 | $66.65 | $66.65 | 1,578,943 |
| 2017-10-26 | $65.24 | $66.72 | $65.10 | $66.67 | $66.67 | 1,361,795 |
| 2017-10-25 | $66.19 | $66.31 | $64.76 | $65.14 | $65.14 | 1,244,594 |
| 2017-10-24 | $64.33 | $65.70 | $63.85 | $65.41 | $65.41 | 1,452,608 |
| 2017-10-23 | $64.85 | $65.20 | $64.01 | $64.23 | $64.23 | 1,002,529 |
| 2017-10-20 | $63.90 | $64.58 | $63.71 | $64.09 | $64.09 | 829,474 |
| 2017-10-19 | $62.58 | $63.61 | $62.39 | $63.58 | $63.58 | 1,677,577 |
| 2017-10-18 | $64.03 | $64.35 | $63.26 | $63.28 | $63.28 | 1,318,282 |
| 2017-10-17 | $64.31 | $64.97 | $63.97 | $63.97 | $63.97 | 1,988,135 |
| 2017-10-16 | $63.80 | $64.30 | $63.47 | $64.27 | $64.27 | 1,853,653 |
| 2017-10-13 | $63.59 | $63.86 | $63.13 | $63.55 | $63.55 | 1,804,524 |
| 2017-10-12 | $63.47 | $63.75 | $62.81 | $63.49 | $63.49 | 1,849,987 |
| 2017-10-11 | $64.02 | $64.50 | $63.28 | $63.48 | $63.48 | 1,553,211 |
| 2017-10-10 | $65.83 | $66.31 | $63.14 | $63.81 | $63.81 | 3,377,156 |
| 2017-10-09 | $67.14 | $67.14 | $65.43 | $65.53 | $65.53 | 1,105,758 |
| 2017-10-06 | $66.05 | $66.90 | $66.04 | $66.85 | $66.85 | 816,094 |
| 2017-10-05 | $66.37 | $66.53 | $65.88 | $66.43 | $66.43 | 1,016,739 |
| 2017-10-04 | $65.26 | $66.27 | $64.64 | $65.95 | $65.95 | 2,382,903 |
| 2017-10-03 | $66.18 | $66.72 | $65.38 | $65.52 | $65.52 | 2,102,661 |
| 2017-10-02 | $64.78 | $67.36 | $64.50 | $66.40 | $66.40 | 2,038,993 |
| 2017-09-29 | $67.00 | $67.32 | $66.25 | $66.43 | $66.43 | 2,096,838 |
| 2017-09-28 | $67.37 | $67.58 | $66.72 | $67.07 | $67.07 | 1,156,541 |
| 2017-09-27 | $67.17 | $68.00 | $66.98 | $67.23 | $67.23 | 1,156,867 |
| 2017-09-26 | $68.24 | $68.40 | $66.82 | $66.99 | $66.99 | 1,318,894 |
| 2017-09-25 | $69.46 | $69.61 | $66.88 | $67.90 | $67.90 | 1,861,014 |
| 2017-09-22 | $68.49 | $69.61 | $68.07 | $69.53 | $69.53 | 1,605,143 |
| 2017-09-21 | $68.69 | $68.82 | $67.25 | $68.49 | $68.49 | 1,624,851 |
| 2017-09-20 | $68.00 | $69.20 | $66.85 | $68.94 | $68.94 | 3,478,090 |
| 2017-09-19 | $68.59 | $68.61 | $68.01 | $68.25 | $68.25 | 702,512 |
| 2017-09-18 | $67.47 | $68.50 | $67.47 | $68.49 | $68.49 | 1,391,523 |
| 2017-09-15 | $67.53 | $67.72 | $66.96 | $67.22 | $67.22 | 1,274,175 |
| 2017-09-14 | $67.00 | $67.98 | $66.50 | $67.95 | $67.95 | 1,261,082 |
| 2017-09-13 | $67.47 | $67.94 | $67.00 | $67.38 | $67.38 | 1,637,500 |
| 2017-09-12 | $68.20 | $68.20 | $67.45 | $67.98 | $67.98 | 1,140,570 |
| 2017-09-11 | $67.65 | $68.49 | $67.40 | $68.21 | $68.21 | 1,490,560 |
| 2017-09-08 | $68.48 | $68.76 | $67.12 | $67.18 | $67.18 | 1,099,835 |
| 2017-09-07 | $68.14 | $68.85 | $67.99 | $68.42 | $68.42 | 1,412,784 |
| 2017-09-06 | $67.45 | $68.08 | $66.95 | $67.99 | $67.99 | 1,597,061 |
| 2017-09-05 | $68.34 | $68.44 | $66.61 | $67.33 | $67.33 | 1,942,092 |
| 2017-09-01 | $67.00 | $67.65 | $66.76 | $67.40 | $67.40 | 1,429,293 |
| 2017-08-31 | $65.99 | $67.16 | $65.68 | $67.09 | $67.09 | 1,683,965 |
| 2017-08-30 | $64.16 | $65.71 | $64.10 | $65.60 | $65.60 | 1,072,560 |
| 2017-08-29 | $63.35 | $65.15 | $63.20 | $64.38 | $64.38 | 1,711,612 |
| 2017-08-28 | $65.00 | $65.50 | $63.64 | $64.48 | $64.48 | 2,463,574 |
| 2017-08-25 | $66.56 | $67.54 | $64.90 | $65.39 | $65.39 | 8,340,236 |
| 2017-08-24 | $60.68 | $61.36 | $60.10 | $60.28 | $60.28 | 2,306,649 |
| 2017-08-23 | $60.34 | $60.76 | $59.85 | $60.33 | $60.33 | 1,354,819 |
| 2017-08-22 | $60.17 | $61.15 | $60.17 | $60.34 | $60.34 | 1,617,085 |
| 2017-08-21 | $59.20 | $60.05 | $59.08 | $59.90 | $59.90 | 810,465 |
| 2017-08-18 | $59.04 | $59.83 | $58.60 | $59.33 | $59.33 | 766,079 |
| 2017-08-17 | $60.62 | $60.92 | $59.10 | $59.16 | $59.16 | 1,435,811 |
| 2017-08-16 | $58.37 | $61.05 | $58.31 | $60.76 | $60.76 | 1,722,466 |
| 2017-08-15 | $58.65 | $58.93 | $57.42 | $58.26 | $58.26 | 813,688 |
| 2017-08-14 | $58.78 | $59.38 | $58.56 | $58.60 | $58.60 | 1,156,118 |
| 2017-08-11 | $56.81 | $58.36 | $56.81 | $58.20 | $58.20 | 1,054,315 |
| 2017-08-10 | $58.68 | $58.68 | $56.80 | $56.83 | $56.83 | 1,217,935 |
| 2017-08-09 | $58.55 | $59.13 | $58.46 | $58.82 | $58.82 | 739,644 |
| 2017-08-08 | $58.86 | $59.47 | $58.46 | $58.89 | $58.89 | 956,690 |
| 2017-08-07 | $59.90 | $59.90 | $58.91 | $58.99 | $58.99 | 979,083 |
| 2017-08-04 | $59.49 | $60.02 | $59.10 | $59.75 | $59.75 | 626,725 |
| 2017-08-03 | $58.98 | $59.80 | $58.76 | $59.40 | $59.40 | 1,164,304 |
| 2017-08-02 | $60.54 | $60.57 | $58.39 | $58.57 | $58.57 | 1,116,143 |
| 2017-08-01 | $60.38 | $60.55 | $59.80 | $60.19 | $60.19 | 927,893 |
| 2017-07-31 | $60.22 | $60.50 | $59.45 | $60.01 | $60.01 | 1,209,130 |
| 2017-07-28 | $60.33 | $60.51 | $59.89 | $60.06 | $60.06 | 1,343,109 |
| 2017-07-27 | $62.20 | $62.20 | $59.05 | $60.33 | $60.33 | 1,211,473 |
| 2017-07-26 | $61.78 | $62.11 | $61.30 | $62.06 | $62.06 | 751,324 |
| 2017-07-25 | $61.23 | $61.87 | $60.55 | $61.48 | $61.48 | 611,691 |
| 2017-07-24 | $61.16 | $61.37 | $60.82 | $61.30 | $61.30 | 842,342 |
| 2017-07-21 | $61.22 | $61.38 | $60.72 | $61.06 | $61.06 | 661,477 |
| 2017-07-20 | $62.02 | $62.13 | $61.11 | $61.56 | $61.56 | 1,629,970 |
| 2017-07-19 | $61.16 | $62.30 | $61.16 | $61.95 | $61.95 | 1,819,080 |
| 2017-07-18 | $59.98 | $60.95 | $59.90 | $60.83 | $60.83 | 1,022,610 |
| 2017-07-17 | $59.94 | $60.47 | $59.69 | $60.07 | $60.07 | 2,305,991 |
| 2017-07-14 | $60.20 | $60.56 | $59.56 | $59.84 | $59.84 | 992,247 |
| 2017-07-13 | $60.97 | $61.21 | $60.23 | $60.38 | $60.38 | 1,834,266 |
| 2017-07-12 | $59.20 | $61.66 | $58.65 | $60.74 | $60.74 | 2,715,604 |
| 2017-07-11 | $57.66 | $59.05 | $57.48 | $58.50 | $58.50 | 1,482,482 |
| 2017-07-10 | $57.43 | $58.14 | $57.08 | $57.62 | $57.62 | 1,093,770 |
| 2017-07-07 | $56.46 | $57.37 | $56.31 | $57.25 | $57.25 | 863,584 |
| 2017-07-06 | $56.16 | $56.84 | $55.97 | $56.27 | $56.27 | 1,054,859 |
| 2017-07-05 | $56.26 | $56.98 | $55.97 | $56.48 | $56.48 | 901,337 |
| 2017-07-03 | $57.34 | $57.53 | $56.13 | $56.40 | $56.40 | 777,153 |
| 2017-06-30 | $57.70 | $57.82 | $56.86 | $56.89 | $56.89 | 1,333,295 |
| 2017-06-29 | $57.01 | $57.90 | $56.35 | $57.78 | $57.78 | 3,293,343 |
| 2017-06-28 | $56.53 | $57.50 | $56.18 | $57.06 | $57.06 | 2,415,332 |
| 2017-06-27 | $57.54 | $57.54 | $55.92 | $56.09 | $56.09 | 1,805,222 |
| 2017-06-26 | $58.44 | $59.29 | $57.67 | $57.82 | $57.82 | 1,201,925 |
| 2017-06-23 | $58.78 | $59.09 | $58.28 | $58.43 | $58.43 | 1,567,188 |
| 2017-06-22 | $58.26 | $59.08 | $58.07 | $58.83 | $58.83 | 1,640,980 |
| 2017-06-21 | $57.24 | $58.02 | $56.71 | $57.13 | $57.13 | 1,618,990 |
| 2017-06-20 | $57.60 | $57.80 | $56.84 | $56.92 | $56.92 | 1,368,904 |
| 2017-06-19 | $57.94 | $58.25 | $57.27 | $57.78 | $57.78 | 1,220,541 |
| 2017-06-16 | $57.68 | $58.66 | $57.19 | $57.50 | $57.50 | 2,002,585 |
| 2017-06-15 | $54.31 | $58.08 | $54.17 | $57.74 | $57.74 | 2,942,042 |
| 2017-06-14 | $58.21 | $58.51 | $56.64 | $57.60 | $57.60 | 1,626,566 |
| 2017-06-13 | $58.15 | $58.89 | $57.68 | $58.09 | $58.09 | 2,123,034 |
| 2017-06-12 | $57.43 | $57.81 | $55.21 | $57.81 | $57.81 | 4,034,521 |
| 2017-06-09 | $61.47 | $61.79 | $57.68 | $58.27 | $58.27 | 3,009,942 |
| 2017-06-08 | $61.52 | $61.69 | $60.98 | $61.42 | $61.42 | 1,749,682 |
| 2017-06-07 | $62.78 | $62.93 | $61.05 | $61.53 | $61.53 | 1,526,016 |
| 2017-06-06 | $62.38 | $63.56 | $62.16 | $62.87 | $62.87 | 1,143,310 |
| 2017-06-05 | $62.51 | $63.00 | $62.36 | $62.56 | $62.56 | 1,433,246 |
| 2017-06-02 | $61.46 | $62.76 | $61.37 | $62.51 | $62.51 | 1,448,769 |
| 2017-06-01 | $61.59 | $62.00 | $60.94 | $61.60 | $61.60 | 1,623,126 |
| 2017-05-31 | $61.84 | $61.84 | $60.69 | $61.24 | $61.24 | 1,566,622 |
| 2017-05-30 | $62.40 | $63.20 | $60.52 | $61.60 | $61.60 | 3,765,708 |
| 2017-05-26 | $63.45 | $63.90 | $61.60 | $62.41 | $62.41 | 10,075,966 |
| 2017-05-25 | $66.60 | $67.67 | $66.35 | $67.09 | $67.09 | 3,191,063 |
| 2017-05-24 | $66.91 | $67.09 | $65.69 | $66.17 | $66.17 | 1,751,333 |
| 2017-05-23 | $66.99 | $67.30 | $65.35 | $66.43 | $66.43 | 1,333,095 |
| 2017-05-22 | $66.39 | $66.58 | $65.64 | $66.49 | $66.49 | 1,308,506 |
| 2017-05-19 | $65.98 | $67.63 | $65.58 | $65.93 | $65.93 | 1,504,600 |
| 2017-05-18 | $65.93 | $65.93 | $64.42 | $65.31 | $65.31 | 1,733,618 |
| 2017-05-17 | $67.83 | $68.13 | $66.09 | $66.18 | $66.18 | 1,113,285 |
| 2017-05-16 | $68.74 | $69.10 | $68.33 | $68.83 | $68.83 | 1,748,817 |
| 2017-05-15 | $67.91 | $69.23 | $67.54 | $68.30 | $68.30 | 1,595,222 |
| 2017-05-12 | $67.14 | $67.75 | $66.77 | $67.38 | $67.38 | 659,798 |
| 2017-05-11 | $67.37 | $67.74 | $66.92 | $67.23 | $67.23 | 650,258 |
| 2017-05-10 | $66.79 | $67.77 | $66.76 | $67.60 | $67.60 | 1,007,847 |
| 2017-05-09 | $66.66 | $66.79 | $66.00 | $66.77 | $66.77 | 785,623 |
| 2017-05-08 | $66.68 | $67.39 | $66.05 | $66.35 | $66.35 | 741,495 |
| 2017-05-05 | $66.20 | $67.08 | $65.89 | $66.94 | $66.94 | 916,176 |
| 2017-05-04 | $65.10 | $66.28 | $64.81 | $65.97 | $65.97 | 882,568 |
| 2017-05-03 | $65.24 | $65.26 | $64.37 | $64.93 | $64.93 | 880,820 |
| 2017-05-02 | $65.32 | $65.50 | $64.61 | $65.42 | $65.42 | 1,083,104 |
| 2017-05-01 | $64.49 | $65.38 | $64.19 | $65.21 | $65.21 | 1,018,580 |
| 2017-04-28 | $64.60 | $64.60 | $63.30 | $64.31 | $64.31 | 950,324 |
| 2017-04-27 | $64.40 | $65.16 | $64.11 | $64.60 | $64.60 | 914,881 |
| 2017-04-26 | $63.86 | $63.98 | $63.30 | $63.72 | $63.72 | 839,823 |
| 2017-04-25 | $63.65 | $64.71 | $63.06 | $63.85 | $63.85 | 1,070,487 |
| 2017-04-24 | $63.00 | $63.52 | $62.48 | $63.48 | $63.48 | 857,767 |
| 2017-04-21 | $62.33 | $62.95 | $62.11 | $62.44 | $62.44 | 793,774 |
| 2017-04-20 | $61.81 | $62.30 | $61.24 | $62.03 | $62.03 | 679,457 |
| 2017-04-19 | $61.18 | $61.93 | $61.07 | $61.63 | $61.63 | 800,022 |
| 2017-04-18 | $60.06 | $61.36 | $59.81 | $61.10 | $61.10 | 919,577 |
| 2017-04-17 | $59.66 | $60.21 | $59.24 | $60.14 | $60.14 | 1,266,068 |
| 2017-04-13 | $60.68 | $61.10 | $59.46 | $59.49 | $59.49 | 1,795,407 |
| 2017-04-12 | $60.88 | $61.58 | $60.33 | $60.72 | $60.72 | 858,568 |
| 2017-04-11 | $61.00 | $61.47 | $60.10 | $61.07 | $61.07 | 657,351 |
| 2017-04-10 | $61.23 | $61.50 | $60.86 | $61.12 | $61.12 | 669,007 |
| 2017-04-07 | $61.01 | $61.53 | $60.44 | $60.95 | $60.95 | 864,675 |
| 2017-04-06 | $61.18 | $61.37 | $60.38 | $60.93 | $60.93 | 1,014,232 |
| 2017-04-05 | $61.21 | $62.48 | $60.95 | $61.08 | $61.08 | 971,204 |
| 2017-04-04 | $61.14 | $62.04 | $60.91 | $61.08 | $61.08 | 666,001 |
| 2017-04-03 | $62.40 | $62.80 | $60.83 | $61.15 | $61.15 | 1,123,495 |
| 2017-03-31 | $62.27 | $63.10 | $62.12 | $62.29 | $62.29 | 785,245 |
| 2017-03-30 | $62.65 | $63.52 | $62.53 | $62.64 | $62.64 | 982,125 |
| 2017-03-29 | $61.20 | $62.94 | $61.08 | $62.74 | $62.74 | 1,455,454 |
| 2017-03-28 | $61.00 | $61.68 | $60.63 | $61.26 | $61.26 | 819,312 |
| 2017-03-27 | $60.21 | $61.29 | $59.78 | $60.94 | $60.94 | 814,165 |
| 2017-03-24 | $60.98 | $61.62 | $60.48 | $60.90 | $60.90 | 870,845 |
| 2017-03-23 | $60.54 | $61.53 | $60.50 | $60.77 | $60.77 | 1,149,707 |
| 2017-03-22 | $60.00 | $60.58 | $59.67 | $60.48 | $60.48 | 745,456 |
| 2017-03-21 | $62.41 | $62.58 | $60.00 | $60.08 | $60.08 | 1,154,187 |
| 2017-03-20 | $62.49 | $62.74 | $61.89 | $62.08 | $62.08 | 608,245 |
| 2017-03-17 | $62.15 | $62.85 | $61.97 | $62.37 | $62.37 | 1,316,686 |
| 2017-03-16 | $62.00 | $62.34 | $61.58 | $62.25 | $62.25 | 1,032,309 |
| 2017-03-15 | $60.93 | $61.79 | $60.58 | $61.65 | $61.65 | 1,134,888 |
| 2017-03-14 | $60.83 | $61.33 | $60.20 | $60.99 | $60.99 | 1,072,516 |
| 2017-03-13 | $60.54 | $61.75 | $60.48 | $61.58 | $61.58 | 1,420,556 |
| 2017-03-10 | $60.69 | $60.97 | $60.04 | $60.74 | $60.74 | 1,001,288 |
| 2017-03-09 | $60.82 | $61.00 | $59.35 | $60.19 | $60.19 | 812,732 |
| 2017-03-08 | $60.80 | $61.29 | $60.39 | $60.67 | $60.67 | 1,167,713 |
| 2017-03-07 | $61.78 | $62.16 | $60.57 | $60.70 | $60.70 | 2,436,165 |
| 2017-03-06 | $61.99 | $62.48 | $61.34 | $61.78 | $61.78 | 924,616 |
| 2017-03-03 | $62.36 | $63.00 | $61.85 | $62.67 | $62.67 | 918,414 |
| 2017-03-02 | $63.83 | $63.95 | $62.54 | $62.70 | $62.70 | 1,893,116 |
| 2017-03-01 | $62.47 | $63.91 | $61.85 | $63.70 | $63.70 | 2,596,555 |
| 2017-02-28 | $62.53 | $62.60 | $61.40 | $61.73 | $61.73 | 1,443,919 |
| 2017-02-27 | $61.46 | $63.15 | $61.37 | $62.62 | $62.62 | 1,906,471 |
| 2017-02-24 | $61.47 | $64.61 | $61.01 | $62.80 | $62.80 | 4,657,530 |
| 2017-02-23 | $64.99 | $65.36 | $64.01 | $64.90 | $64.90 | 3,095,753 |
| 2017-02-22 | $65.18 | $66.46 | $64.38 | $64.98 | $64.98 | 2,584,456 |
| 2017-02-21 | $64.50 | $65.34 | $64.27 | $64.95 | $64.95 | 1,844,446 |
| 2017-02-17 | $62.93 | $64.39 | $62.72 | $64.37 | $64.37 | 1,258,029 |
| 2017-02-16 | $63.24 | $63.78 | $62.10 | $62.86 | $62.86 | 1,597,384 |
| 2017-02-15 | $61.86 | $63.23 | $61.67 | $63.17 | $63.17 | 1,656,779 |
| 2017-02-14 | $62.21 | $62.21 | $61.61 | $61.93 | $61.93 | 1,380,309 |
| 2017-02-13 | $62.92 | $62.96 | $61.36 | $62.08 | $62.08 | 1,243,417 |
| 2017-02-10 | $63.10 | $63.45 | $62.40 | $62.65 | $62.65 | 1,205,527 |
| 2017-02-09 | $61.47 | $63.23 | $61.32 | $62.81 | $62.81 | 1,706,665 |
| 2017-02-08 | $60.80 | $61.36 | $60.20 | $61.27 | $61.27 | 1,032,329 |
| 2017-02-07 | $60.26 | $61.34 | $60.26 | $61.01 | $61.01 | 1,911,323 |
| 2017-02-06 | $60.39 | $60.54 | $59.73 | $60.19 | $60.19 | 1,029,874 |
| 2017-02-03 | $59.20 | $60.88 | $59.20 | $60.58 | $60.58 | 2,122,856 |
| 2017-02-02 | $57.60 | $58.44 | $57.00 | $58.17 | $58.17 | 2,071,909 |
| 2017-02-01 | $58.01 | $58.33 | $57.05 | $58.14 | $58.14 | 1,363,819 |
| 2017-01-31 | $56.92 | $57.89 | $55.82 | $57.86 | $57.86 | 1,469,867 |
| 2017-01-30 | $56.77 | $57.43 | $55.66 | $57.40 | $57.40 | 916,229 |
| 2017-01-27 | $57.39 | $57.91 | $56.05 | $57.31 | $57.31 | 1,102,863 |
| 2017-01-26 | $58.90 | $59.10 | $57.35 | $57.73 | $57.73 | 1,308,650 |
| 2017-01-25 | $57.24 | $60.00 | $56.80 | $58.59 | $58.59 | 3,755,303 |
| 2017-01-24 | $54.15 | $54.72 | $53.56 | $54.45 | $54.45 | 1,406,084 |
| 2017-01-23 | $53.70 | $54.16 | $52.89 | $53.71 | $53.71 | 1,476,280 |
| 2017-01-20 | $53.93 | $54.51 | $53.53 | $53.78 | $53.78 | 1,157,837 |
| 2017-01-19 | $54.80 | $55.26 | $53.63 | $53.82 | $53.82 | 1,650,011 |
| 2017-01-18 | $53.64 | $54.37 | $53.17 | $54.30 | $54.30 | 1,950,853 |
| 2017-01-17 | $56.19 | $56.36 | $53.22 | $53.30 | $53.30 | 2,821,318 |
| 2017-01-13 | $56.70 | $57.65 | $55.36 | $56.42 | $56.42 | 3,077,277 |
| 2017-01-12 | $57.52 | $57.71 | $54.94 | $56.33 | $56.33 | 4,200,986 |
| 2017-01-11 | $56.37 | $58.06 | $56.14 | $57.68 | $57.68 | 2,814,525 |
| 2017-01-10 | $55.89 | $56.61 | $55.01 | $56.18 | $56.18 | 1,160,216 |
| 2017-01-09 | $56.22 | $56.40 | $55.04 | $55.69 | $55.69 | 1,523,668 |
| 2017-01-06 | $54.82 | $56.47 | $54.67 | $56.17 | $56.17 | 1,198,836 |
| 2017-01-05 | $54.63 | $55.17 | $53.75 | $54.56 | $54.56 | 951,502 |
| 2017-01-04 | $52.95 | $55.80 | $52.72 | $54.84 | $54.84 | 2,273,174 |
| 2017-01-03 | $51.83 | $53.09 | $51.30 | $52.50 | $52.50 | 1,602,808 |
| 2016-12-30 | $51.61 | $51.80 | $50.64 | $51.15 | $51.15 | 1,345,294 |
| 2016-12-29 | $52.00 | $52.36 | $51.27 | $51.81 | $51.81 | 907,916 |
| 2016-12-28 | $53.43 | $53.46 | $51.88 | $52.06 | $52.06 | 886,213 |
| 2016-12-27 | $52.34 | $53.62 | $52.31 | $53.32 | $53.32 | 811,449 |
| 2016-12-23 | $52.41 | $52.74 | $52.20 | $52.57 | $52.57 | 768,711 |
| 2016-12-22 | $53.72 | $53.72 | $52.10 | $52.34 | $52.34 | 1,463,241 |
| 2016-12-21 | $53.48 | $53.87 | $52.81 | $53.44 | $53.44 | 1,464,390 |
| 2016-12-20 | $55.00 | $55.21 | $53.18 | $53.72 | $53.72 | 2,308,587 |
| 2016-12-19 | $55.00 | $55.47 | $54.58 | $54.77 | $54.77 | 1,506,262 |
| 2016-12-16 | $54.98 | $55.88 | $54.89 | $55.41 | $55.41 | 1,666,948 |
| 2016-12-15 | $55.27 | $56.34 | $54.30 | $55.34 | $55.34 | 1,460,099 |
| 2016-12-14 | $56.62 | $56.75 | $54.96 | $55.33 | $55.33 | 1,753,392 |
| 2016-12-13 | $56.64 | $57.75 | $56.50 | $57.01 | $57.01 | 1,315,051 |
| 2016-12-12 | $56.63 | $57.14 | $55.55 | $56.21 | $56.21 | 1,953,991 |
| 2016-12-09 | $56.96 | $57.95 | $56.44 | $56.82 | $56.82 | 1,242,129 |
| 2016-12-08 | $56.00 | $57.01 | $55.25 | $56.81 | $56.81 | 1,360,020 |
| 2016-12-07 | $55.63 | $56.63 | $54.77 | $56.27 | $56.27 | 1,783,462 |
| 2016-12-06 | $56.10 | $56.47 | $55.08 | $55.50 | $55.50 | 1,426,327 |
| 2016-12-05 | $54.03 | $57.06 | $54.03 | $56.07 | $56.07 | 2,678,021 |
| 2016-12-02 | $52.76 | $53.95 | $51.90 | $53.68 | $53.68 | 3,256,484 |
| 2016-12-01 | $58.00 | $58.39 | $53.02 | $53.33 | $53.33 | 4,647,579 |
| 2016-11-30 | $62.48 | $62.88 | $57.41 | $57.62 | $57.62 | 7,604,435 |
| 2016-11-29 | $57.35 | $58.17 | $56.87 | $57.38 | $57.38 | 3,906,552 |
| 2016-11-28 | $59.15 | $59.15 | $56.75 | $57.42 | $57.42 | 1,867,557 |
| 2016-11-25 | $58.00 | $58.49 | $57.54 | $58.33 | $58.33 | 568,032 |
| 2016-11-23 | $59.47 | $59.50 | $57.18 | $57.65 | $57.65 | 1,965,342 |
| 2016-11-22 | $58.81 | $59.92 | $58.19 | $59.77 | $59.77 | 1,998,597 |
| 2016-11-21 | $60.12 | $60.24 | $59.19 | $59.54 | $59.54 | 1,365,713 |
| 2016-11-18 | $62.85 | $62.90 | $59.84 | $59.88 | $59.88 | 1,715,422 |
| 2016-11-17 | $60.06 | $62.50 | $59.94 | $62.25 | $62.25 | 1,556,123 |
| 2016-11-16 | $59.25 | $60.46 | $58.99 | $60.32 | $60.32 | 1,168,000 |
| 2016-11-15 | $59.27 | $59.93 | $58.83 | $59.78 | $59.78 | 1,151,144 |
| 2016-11-14 | $57.95 | $58.98 | $57.54 | $58.79 | $58.79 | 2,490,505 |
| 2016-11-11 | $57.22 | $58.48 | $56.42 | $57.95 | $57.95 | 3,867,763 |
| 2016-11-10 | $60.14 | $60.63 | $57.28 | $57.75 | $57.75 | 2,944,867 |
| 2016-11-09 | $58.67 | $60.49 | $58.29 | $59.99 | $59.99 | 1,508,118 |
| 2016-11-08 | $60.36 | $60.95 | $59.39 | $59.78 | $59.78 | 1,168,387 |
| 2016-11-07 | $58.92 | $60.86 | $58.48 | $60.77 | $60.77 | 1,412,382 |
| 2016-11-04 | $58.36 | $58.87 | $57.54 | $57.64 | $57.64 | 930,261 |
| 2016-11-03 | $58.88 | $59.16 | $57.84 | $57.94 | $57.94 | 1,002,213 |
| 2016-11-02 | $60.98 | $61.01 | $58.50 | $58.82 | $58.82 | 1,629,772 |
| 2016-11-01 | $60.42 | $61.71 | $60.00 | $61.71 | $61.71 | 1,879,007 |
| 2016-10-31 | $61.09 | $61.26 | $60.17 | $60.19 | $60.19 | 1,391,800 |
| 2016-10-28 | $59.52 | $61.77 | $59.36 | $60.95 | $60.95 | 1,509,896 |
| 2016-10-27 | $59.77 | $60.99 | $59.46 | $59.71 | $59.71 | 1,559,468 |
| 2016-10-26 | $58.78 | $59.61 | $58.64 | $58.85 | $58.85 | 895,746 |
| 2016-10-25 | $59.97 | $60.04 | $58.82 | $59.14 | $59.14 | 1,029,810 |
| 2016-10-24 | $59.31 | $60.03 | $59.07 | $60.00 | $60.00 | 682,663 |
| 2016-10-21 | $58.93 | $59.18 | $58.35 | $58.92 | $58.92 | 1,058,320 |
| 2016-10-20 | $57.68 | $59.10 | $57.30 | $58.90 | $58.90 | 1,256,330 |
| 2016-10-19 | $57.83 | $58.78 | $57.83 | $58.08 | $58.08 | 1,212,467 |
| 2016-10-18 | $57.97 | $58.93 | $57.41 | $57.66 | $57.66 | 1,363,642 |
| 2016-10-17 | $56.51 | $56.95 | $55.97 | $56.89 | $56.89 | 1,603,931 |
| 2016-10-14 | $56.53 | $57.79 | $55.87 | $56.71 | $56.71 | 2,706,051 |
| 2016-10-13 | $56.96 | $56.97 | $54.45 | $56.34 | $56.34 | 2,757,301 |
| 2016-10-12 | $59.39 | $59.71 | $56.89 | $57.38 | $57.38 | 2,333,546 |
| 2016-10-11 | $60.93 | $61.33 | $59.56 | $59.63 | $59.63 | 1,795,321 |
| 2016-10-10 | $60.64 | $62.00 | $60.41 | $61.26 | $61.26 | 1,165,371 |
| 2016-10-07 | $60.12 | $60.44 | $59.33 | $59.95 | $59.95 | 1,076,124 |
| 2016-10-06 | $60.66 | $60.88 | $59.69 | $60.20 | $60.20 | 1,066,008 |
| 2016-10-05 | $60.62 | $61.52 | $60.62 | $60.89 | $60.89 | 1,201,515 |
| 2016-10-04 | $60.08 | $60.89 | $59.76 | $60.51 | $60.51 | 1,632,161 |
| 2016-10-03 | $59.11 | $61.37 | $59.09 | $61.18 | $61.18 | 2,263,392 |
| 2016-09-30 | $57.75 | $58.89 | $57.41 | $58.68 | $58.68 | 1,470,323 |
| 2016-09-29 | $58.90 | $59.08 | $57.70 | $57.73 | $57.73 | 996,145 |
| 2016-09-28 | $58.85 | $59.08 | $57.71 | $59.02 | $59.02 | 1,228,639 |
| 2016-09-27 | $57.65 | $58.73 | $57.50 | $58.70 | $58.70 | 1,463,691 |
| 2016-09-26 | $57.74 | $58.30 | $57.53 | $57.59 | $57.59 | 944,930 |
| 2016-09-23 | $59.25 | $59.44 | $57.84 | $58.15 | $58.15 | 1,206,550 |
| 2016-09-22 | $59.70 | $59.75 | $58.88 | $59.13 | $59.13 | 1,318,103 |
| 2016-09-21 | $58.34 | $59.33 | $58.12 | $59.21 | $59.21 | 949,792 |
| 2016-09-20 | $59.22 | $59.61 | $58.11 | $58.37 | $58.37 | 823,648 |
| 2016-09-19 | $59.50 | $60.38 | $58.59 | $58.82 | $58.82 | 812,342 |
| 2016-09-16 | $59.09 | $59.39 | $58.49 | $59.06 | $59.06 | 1,187,112 |
| 2016-09-15 | $58.77 | $59.49 | $58.33 | $59.36 | $59.36 | 900,658 |
| 2016-09-14 | $58.10 | $59.19 | $57.92 | $58.77 | $58.77 | 996,690 |
| 2016-09-13 | $59.28 | $59.76 | $57.77 | $58.19 | $58.19 | 1,865,511 |
| 2016-09-12 | $58.96 | $60.33 | $58.01 | $60.18 | $60.18 | 1,097,930 |
| 2016-09-09 | $60.20 | $61.15 | $59.30 | $59.64 | $59.64 | 1,216,025 |
| 2016-09-08 | $60.83 | $61.13 | $60.41 | $60.92 | $60.92 | 800,571 |
| 2016-09-07 | $61.04 | $61.73 | $60.84 | $61.08 | $61.08 | 1,281,389 |
| 2016-09-06 | $59.66 | $61.39 | $59.57 | $61.05 | $61.05 | 2,143,667 |
| 2016-09-02 | $58.50 | $59.47 | $58.10 | $59.39 | $59.39 | 1,994,788 |
| 2016-09-01 | $57.86 | $58.29 | $57.39 | $58.19 | $58.19 | 1,680,475 |
| 2016-08-31 | $58.61 | $58.96 | $57.81 | $58.24 | $58.24 | 1,838,194 |
| 2016-08-30 | $59.77 | $60.23 | $58.16 | $58.77 | $58.77 | 1,899,025 |
| 2016-08-29 | $58.88 | $60.57 | $58.69 | $59.75 | $59.75 | 3,190,719 |
| 2016-08-26 | $61.00 | $61.88 | $57.58 | $58.52 | $58.52 | 10,825,305 |
| 2016-08-25 | $64.34 | $65.42 | $63.98 | $65.10 | $65.10 | 2,387,267 |
| 2016-08-24 | $64.85 | $65.08 | $63.92 | $64.23 | $64.23 | 1,159,729 |
| 2016-08-23 | $64.44 | $65.33 | $64.30 | $64.85 | $64.85 | 1,930,926 |
| 2016-08-22 | $64.77 | $64.77 | $63.64 | $63.86 | $63.86 | 1,163,236 |
| 2016-08-19 | $64.06 | $65.00 | $63.52 | $64.79 | $64.79 | 1,280,576 |
| 2016-08-18 | $63.30 | $64.22 | $62.68 | $63.83 | $63.83 | 1,126,818 |
| 2016-08-17 | $64.00 | $64.15 | $62.57 | $63.12 | $63.12 | 1,564,047 |
| 2016-08-16 | $64.65 | $64.77 | $63.55 | $63.78 | $63.78 | 1,262,114 |
| 2016-08-15 | $64.38 | $65.75 | $64.12 | $64.91 | $64.91 | 1,622,324 |
| 2016-08-12 | $63.52 | $64.41 | $62.96 | $64.23 | $64.23 | 1,314,327 |
| 2016-08-11 | $62.27 | $63.90 | $62.27 | $63.45 | $63.45 | 1,278,279 |
| 2016-08-10 | $62.54 | $63.48 | $61.68 | $62.17 | $62.17 | 960,572 |
| 2016-08-09 | $61.17 | $62.75 | $60.93 | $62.57 | $62.57 | 1,174,761 |
| 2016-08-08 | $61.24 | $62.41 | $61.00 | $61.34 | $61.34 | 1,586,346 |
| 2016-08-05 | $59.84 | $60.43 | $59.68 | $60.14 | $60.14 | 1,170,424 |
| 2016-08-04 | $60.21 | $60.67 | $59.43 | $59.85 | $59.85 | 1,109,256 |
| 2016-08-03 | $59.65 | $60.42 | $58.52 | $60.09 | $60.09 | 1,760,485 |
| 2016-08-02 | $62.02 | $62.18 | $59.30 | $60.00 | $60.00 | 1,976,619 |
| 2016-08-01 | $62.34 | $62.99 | $61.70 | $62.04 | $62.04 | 1,331,878 |
| 2016-07-29 | $61.72 | $62.63 | $60.31 | $62.54 | $62.54 | 1,692,405 |
| 2016-07-28 | $60.87 | $62.21 | $59.79 | $62.12 | $62.12 | 1,828,402 |
| 2016-07-27 | $60.14 | $60.25 | $59.13 | $59.50 | $59.50 | 949,117 |
| 2016-07-26 | $59.52 | $60.40 | $59.22 | $59.69 | $59.69 | 1,273,141 |
| 2016-07-25 | $59.46 | $60.20 | $58.62 | $59.82 | $59.82 | 1,103,209 |
| 2016-07-22 | $58.43 | $59.49 | $57.88 | $59.40 | $59.40 | 1,061,442 |
| 2016-07-21 | $59.49 | $60.54 | $58.10 | $58.32 | $58.32 | 1,088,601 |
| 2016-07-20 | $57.47 | $60.08 | $57.17 | $59.49 | $59.49 | 1,771,652 |
| 2016-07-19 | $58.21 | $58.64 | $57.77 | $58.14 | $58.14 | 1,036,089 |
| 2016-07-18 | $58.79 | $59.65 | $58.00 | $58.04 | $58.04 | 1,295,491 |
| 2016-07-15 | $58.39 | $58.89 | $57.03 | $58.71 | $58.71 | 1,124,913 |
| 2016-07-14 | $59.00 | $59.20 | $58.33 | $58.44 | $58.44 | 1,021,054 |
| 2016-07-13 | $59.32 | $59.70 | $58.16 | $58.32 | $58.32 | 1,224,923 |
| 2016-07-12 | $56.95 | $59.16 | $56.69 | $59.00 | $59.00 | 1,758,553 |
| 2016-07-11 | $57.16 | $57.81 | $56.82 | $57.36 | $57.36 | 1,201,950 |
| 2016-07-08 | $55.23 | $57.02 | $54.97 | $56.63 | $56.63 | 1,353,715 |
| 2016-07-07 | $54.54 | $55.38 | $54.33 | $54.87 | $54.87 | 1,245,963 |
| 2016-07-06 | $53.14 | $54.23 | $52.97 | $54.00 | $54.00 | 1,587,903 |
| 2016-07-05 | $54.26 | $54.50 | $52.85 | $53.75 | $53.75 | 1,305,087 |
| 2016-07-01 | $54.19 | $55.15 | $53.90 | $54.56 | $54.56 | 1,125,770 |
| 2016-06-30 | $55.13 | $55.37 | $53.31 | $54.18 | $54.18 | 1,700,453 |
| 2016-06-29 | $54.30 | $55.79 | $53.88 | $55.31 | $55.31 | 1,569,389 |
| 2016-06-28 | $52.33 | $54.06 | $51.88 | $53.34 | $53.34 | 4,238,460 |
| 2016-06-27 | $54.31 | $54.36 | $50.60 | $50.97 | $50.97 | 2,712,557 |
| 2016-06-24 | $56.29 | $57.19 | $54.46 | $54.82 | $54.82 | 2,818,995 |
| 2016-06-23 | $58.50 | $60.00 | $57.91 | $59.98 | $59.98 | 1,502,370 |
| 2016-06-22 | $59.14 | $59.58 | $58.12 | $58.20 | $58.20 | 1,320,947 |
| 2016-06-21 | $59.24 | $59.97 | $59.01 | $59.56 | $59.56 | 1,528,501 |
| 2016-06-20 | $58.51 | $59.94 | $58.41 | $58.88 | $58.88 | 1,519,809 |
| 2016-06-17 | $58.00 | $58.37 | $57.51 | $57.94 | $57.94 | 1,414,575 |
| 2016-06-16 | $56.98 | $58.13 | $56.49 | $58.01 | $58.01 | 1,263,548 |
| 2016-06-15 | $56.80 | $58.90 | $56.65 | $57.91 | $57.91 | 2,256,011 |
| 2016-06-14 | $55.58 | $56.88 | $55.50 | $56.64 | $56.64 | 1,572,679 |
| 2016-06-13 | $55.66 | $57.40 | $55.26 | $56.31 | $56.31 | 1,533,340 |
| 2016-06-10 | $58.07 | $58.28 | $55.95 | $56.15 | $56.15 | 2,280,483 |
| 2016-06-09 | $58.95 | $60.00 | $58.56 | $59.01 | $59.01 | 2,344,073 |
| 2016-06-08 | $59.68 | $60.00 | $59.28 | $59.55 | $59.55 | 1,723,491 |
| 2016-06-07 | $58.86 | $59.78 | $58.85 | $59.60 | $59.60 | 1,773,768 |
| 2016-06-06 | $58.04 | $59.30 | $57.38 | $59.13 | $59.13 | 1,294,797 |
| 2016-06-03 | $58.20 | $58.20 | $56.82 | $57.80 | $57.80 | 2,181,818 |
| 2016-06-02 | $58.04 | $59.12 | $57.64 | $58.47 | $58.47 | 2,519,808 |
| 2016-06-01 | $57.01 | $58.38 | $56.68 | $58.24 | $58.24 | 2,458,874 |
| 2016-05-31 | $56.00 | $57.82 | $55.81 | $57.45 | $57.45 | 3,411,410 |
| 2016-05-27 | $52.00 | $56.99 | $52.00 | $56.34 | $56.34 | 6,026,398 |
| 2016-05-26 | $54.62 | $55.21 | $53.75 | $54.93 | $54.93 | 3,253,814 |
| 2016-05-25 | $54.94 | $55.10 | $54.03 | $54.36 | $54.36 | 1,747,554 |
| 2016-05-24 | $53.98 | $55.04 | $53.70 | $54.34 | $54.34 | 1,928,062 |
| 2016-05-23 | $52.99 | $54.46 | $52.69 | $53.71 | $53.71 | 2,741,380 |
| 2016-05-20 | $50.65 | $52.96 | $49.36 | $52.85 | $52.85 | 2,202,418 |
| 2016-05-19 | $50.30 | $51.83 | $49.71 | $50.51 | $50.51 | 1,747,403 |
| 2016-05-18 | $48.60 | $50.54 | $48.50 | $50.21 | $50.21 | 2,147,545 |
| 2016-05-17 | $47.82 | $49.71 | $47.56 | $48.95 | $48.95 | 1,746,010 |
| 2016-05-16 | $46.85 | $48.40 | $46.58 | $47.92 | $47.92 | 1,182,577 |
| 2016-05-13 | $46.82 | $47.36 | $46.44 | $46.60 | $46.60 | 1,732,717 |
| 2016-05-12 | $48.63 | $48.63 | $46.37 | $47.04 | $47.04 | 2,025,453 |
| 2016-05-11 | $48.15 | $49.06 | $48.00 | $48.18 | $48.18 | 706,960 |
| 2016-05-10 | $47.22 | $48.50 | $46.82 | $48.45 | $48.45 | 861,837 |
| 2016-05-09 | $46.67 | $47.60 | $46.20 | $47.15 | $47.15 | 1,106,252 |
| 2016-05-06 | $46.79 | $47.91 | $45.07 | $46.81 | $46.81 | 2,636,041 |
| 2016-05-05 | $49.12 | $49.32 | $47.43 | $47.74 | $47.74 | 2,153,128 |
| 2016-05-04 | $50.67 | $50.88 | $48.22 | $48.87 | $48.87 | 2,748,773 |
| 2016-05-03 | $51.89 | $52.50 | $50.26 | $51.01 | $51.01 | 1,599,036 |
| 2016-05-02 | $52.34 | $52.88 | $51.56 | $52.71 | $52.71 | 1,297,095 |
| 2016-04-29 | $52.34 | $52.64 | $51.29 | $51.98 | $51.98 | 2,444,360 |
| 2016-04-28 | $52.79 | $53.98 | $52.26 | $52.41 | $52.41 | 1,604,129 |
| 2016-04-27 | $51.38 | $53.34 | $51.38 | $53.03 | $53.03 | 1,289,512 |
| 2016-04-26 | $52.01 | $52.42 | $51.22 | $51.65 | $51.65 | 616,907 |
| 2016-04-25 | $51.77 | $52.60 | $51.62 | $51.81 | $51.81 | 1,261,954 |
| 2016-04-22 | $51.30 | $52.00 | $50.51 | $51.81 | $51.81 | 1,268,235 |
| 2016-04-21 | $50.91 | $52.89 | $50.81 | $51.57 | $51.57 | 1,724,923 |
| 2016-04-20 | $48.87 | $50.42 | $48.47 | $49.71 | $49.71 | 1,495,786 |
| 2016-04-19 | $49.91 | $49.99 | $48.02 | $48.73 | $48.73 | 955,824 |
| 2016-04-18 | $49.80 | $50.61 | $49.35 | $49.66 | $49.66 | 1,277,779 |
| 2016-04-15 | $49.37 | $50.00 | $48.98 | $49.87 | $49.87 | 716,648 |
| 2016-04-14 | $49.37 | $49.89 | $48.84 | $49.42 | $49.42 | 550,399 |
| 2016-04-13 | $48.25 | $49.78 | $48.10 | $49.59 | $49.59 | 948,444 |
| 2016-04-12 | $48.71 | $48.73 | $47.02 | $47.79 | $47.79 | 1,267,164 |
| 2016-04-11 | $49.35 | $49.94 | $48.68 | $48.73 | $48.73 | 1,256,914 |
| 2016-04-08 | $49.19 | $49.71 | $48.41 | $49.49 | $49.49 | 1,869,775 |
| 2016-04-07 | $48.88 | $49.26 | $48.23 | $48.39 | $48.39 | 1,370,383 |
| 2016-04-06 | $48.21 | $49.51 | $47.59 | $49.51 | $49.51 | 1,213,184 |
| 2016-04-05 | $48.21 | $49.01 | $47.75 | $48.02 | $48.02 | 907,508 |
| 2016-04-04 | $49.27 | $50.03 | $49.01 | $49.33 | $49.33 | 1,283,421 |
| 2016-04-01 | $48.56 | $49.77 | $47.61 | $49.46 | $49.46 | 1,344,898 |
| 2016-03-31 | $48.24 | $49.55 | $48.22 | $48.93 | $48.93 | 1,389,080 |
| 2016-03-30 | $48.90 | $49.69 | $48.46 | $48.60 | $48.60 | 961,952 |
| 2016-03-29 | $46.85 | $48.95 | $46.28 | $48.91 | $48.91 | 1,564,927 |
| 2016-03-28 | $47.32 | $47.75 | $46.61 | $46.95 | $46.95 | 798,022 |
| 2016-03-24 | $46.81 | $47.77 | $45.80 | $47.77 | $47.77 | 1,140,362 |
| 2016-03-23 | $48.15 | $48.38 | $47.00 | $47.13 | $47.13 | 1,358,383 |
| 2016-03-22 | $47.44 | $49.37 | $47.14 | $48.30 | $48.30 | 1,681,680 |
| 2016-03-21 | $47.67 | $48.30 | $47.18 | $47.58 | $47.58 | 1,266,094 |
| 2016-03-18 | $47.59 | $49.21 | $47.45 | $47.76 | $47.76 | 2,545,294 |
| 2016-03-17 | $47.50 | $48.21 | $46.46 | $47.27 | $47.27 | 1,566,058 |
| 2016-03-16 | $45.88 | $47.87 | $45.73 | $47.83 | $47.83 | 1,434,972 |
| 2016-03-15 | $46.70 | $47.14 | $45.56 | $46.12 | $46.12 | 1,773,022 |
| 2016-03-14 | $47.33 | $47.61 | $46.87 | $47.14 | $47.14 | 1,829,644 |
| 2016-03-11 | $46.41 | $48.02 | $46.26 | $47.95 | $47.95 | 1,200,238 |
| 2016-03-10 | $47.20 | $47.30 | $45.09 | $46.10 | $46.10 | 1,372,724 |
| 2016-03-09 | $45.72 | $47.03 | $45.44 | $46.83 | $46.83 | 1,477,050 |
| 2016-03-08 | $46.22 | $46.80 | $45.24 | $45.34 | $45.34 | 1,568,570 |
| 2016-03-07 | $45.95 | $47.62 | $45.62 | $46.69 | $46.69 | 1,693,283 |
| 2016-03-04 | $46.86 | $47.86 | $46.14 | $46.25 | $46.25 | 2,139,000 |
| 2016-03-03 | $45.01 | $46.32 | $44.16 | $46.14 | $46.14 | 1,525,724 |
| 2016-03-02 | $46.02 | $46.20 | $44.10 | $44.97 | $44.97 | 2,693,344 |
| 2016-03-01 | $44.27 | $46.09 | $43.79 | $45.99 | $45.99 | 3,835,042 |
| 2016-02-29 | $41.48 | $44.63 | $41.39 | $43.60 | $43.60 | 4,694,228 |
| 2016-02-26 | $44.10 | $44.84 | $40.78 | $41.51 | $41.51 | 8,531,365 |
| 2016-02-25 | $37.60 | $39.33 | $36.66 | $38.53 | $38.53 | 4,825,399 |
| 2016-02-24 | $34.77 | $36.69 | $33.77 | $36.58 | $36.58 | 2,416,501 |
| 2016-02-23 | $36.00 | $36.28 | $35.02 | $35.24 | $35.24 | 2,115,262 |
| 2016-02-22 | $35.01 | $36.46 | $35.01 | $35.92 | $35.92 | 2,104,798 |
| 2016-02-19 | $33.69 | $34.92 | $33.61 | $34.84 | $34.84 | 3,879,386 |
| 2016-02-18 | $34.90 | $34.90 | $33.13 | $33.74 | $33.74 | 1,961,844 |
| 2016-02-17 | $32.60 | $34.58 | $32.60 | $34.52 | $34.52 | 2,438,537 |
| 2016-02-16 | $31.85 | $32.81 | $31.28 | $32.24 | $32.24 | 1,936,547 |
| 2016-02-12 | $31.16 | $32.15 | $30.62 | $31.32 | $31.32 | 2,122,923 |
| 2016-02-11 | $31.06 | $31.87 | $29.85 | $30.86 | $30.86 | 4,241,000 |
| 2016-02-10 | $32.26 | $33.92 | $31.36 | $31.64 | $31.64 | 4,380,773 |
| 2016-02-09 | $31.41 | $34.26 | $31.01 | $31.92 | $31.92 | 4,510,174 |
| 2016-02-08 | $35.14 | $35.21 | $31.57 | $31.92 | $31.92 | 6,068,586 |
| 2016-02-05 | $40.79 | $41.99 | $33.77 | $36.23 | $36.23 | 12,160,137 |
| 2016-02-04 | $46.87 | $48.21 | $45.93 | $47.09 | $47.09 | 1,569,068 |
| 2016-02-03 | $46.72 | $47.35 | $44.61 | $47.00 | $47.00 | 1,477,081 |
| 2016-02-02 | $47.36 | $47.36 | $45.44 | $45.81 | $45.81 | 1,018,280 |
| 2016-02-01 | $46.23 | $48.34 | $45.78 | $47.90 | $47.90 | 1,658,914 |
| 2016-01-29 | $44.78 | $46.38 | $44.70 | $46.29 | $46.29 | 2,059,616 |
| 2016-01-28 | $46.40 | $46.46 | $43.80 | $44.34 | $44.34 | 2,549,941 |
| 2016-01-27 | $48.18 | $48.58 | $46.54 | $47.07 | $47.07 | 1,928,949 |
| 2016-01-26 | $48.79 | $49.16 | $47.00 | $48.62 | $48.62 | 1,307,968 |
| 2016-01-25 | $50.34 | $50.81 | $48.45 | $48.66 | $48.66 | 1,551,242 |
| 2016-01-22 | $49.95 | $51.99 | $49.31 | $50.23 | $50.23 | 1,371,284 |
| 2016-01-21 | $48.27 | $49.94 | $46.80 | $48.49 | $48.49 | 2,154,058 |
| 2016-01-20 | $47.17 | $48.45 | $44.04 | $47.75 | $47.75 | 4,176,207 |
| 2016-01-19 | $50.70 | $51.64 | $47.54 | $48.45 | $48.45 | 3,135,733 |
| 2016-01-15 | $49.11 | $50.48 | $47.53 | $50.48 | $50.48 | 2,925,431 |
| 2016-01-14 | $49.84 | $51.09 | $48.01 | $50.76 | $50.76 | 2,345,134 |
| 2016-01-13 | $52.86 | $54.10 | $49.83 | $50.27 | $50.27 | 2,458,488 |
| 2016-01-12 | $51.94 | $53.18 | $51.18 | $52.30 | $52.30 | 1,382,546 |
| 2016-01-11 | $52.51 | $52.57 | $50.20 | $51.35 | $51.35 | 2,112,379 |
| 2016-01-08 | $52.97 | $54.31 | $51.88 | $52.01 | $52.01 | 1,870,740 |
| 2016-01-07 | $54.00 | $55.28 | $52.38 | $52.98 | $52.98 | 2,190,398 |
| 2016-01-06 | $56.13 | $56.41 | $54.16 | $55.19 | $55.19 | 1,770,059 |
| 2016-01-05 | $57.90 | $58.67 | $56.75 | $57.20 | $57.20 | 1,279,468 |
| 2016-01-04 | $57.65 | $58.00 | $56.28 | $57.65 | $57.65 | 1,547,588 |
| 2015-12-31 | $58.52 | $59.86 | $58.10 | $58.81 | $58.81 | 1,399,887 |
| 2015-12-30 | $58.25 | $59.75 | $57.83 | $58.79 | $58.79 | 1,826,971 |
| 2015-12-29 | $58.00 | $58.80 | $57.59 | $58.40 | $58.40 | 1,597,985 |
| 2015-12-28 | $56.44 | $57.99 | $56.11 | $57.66 | $57.66 | 2,000,462 |
| 2015-12-24 | $56.16 | $57.02 | $56.12 | $56.78 | $56.78 | 720,551 |
| 2015-12-23 | $54.60 | $56.67 | $53.90 | $56.51 | $56.51 | 1,305,593 |
| 2015-12-22 | $54.23 | $54.61 | $53.52 | $54.37 | $54.37 | 809,810 |
| 2015-12-21 | $53.99 | $54.55 | $53.50 | $54.46 | $54.46 | 1,647,836 |
| 2015-12-18 | $54.40 | $55.07 | $53.05 | $53.68 | $53.68 | 3,294,462 |
| 2015-12-17 | $55.47 | $55.80 | $52.90 | $54.30 | $54.30 | 1,721,289 |
| 2015-12-16 | $54.11 | $55.57 | $53.78 | $55.42 | $55.42 | 1,607,039 |
| 2015-12-15 | $53.12 | $54.39 | $52.90 | $53.83 | $53.83 | 2,318,364 |
| 2015-12-14 | $52.75 | $54.38 | $51.62 | $52.40 | $52.40 | 1,953,240 |
| 2015-12-11 | $55.52 | $56.44 | $52.58 | $53.22 | $53.22 | 3,992,853 |
| 2015-12-10 | $56.73 | $57.38 | $55.80 | $56.82 | $56.82 | 1,297,545 |
| 2015-12-09 | $57.77 | $58.71 | $56.42 | $56.74 | $56.74 | 1,170,301 |
| 2015-12-08 | $57.04 | $58.53 | $56.24 | $57.97 | $57.97 | 1,093,859 |
| 2015-12-07 | $58.69 | $58.97 | $57.10 | $57.80 | $57.80 | 1,367,729 |
| 2015-12-04 | $58.63 | $59.47 | $57.88 | $58.70 | $58.70 | 1,225,377 |
| 2015-12-03 | $60.31 | $60.38 | $57.71 | $58.27 | $58.27 | 1,594,015 |
| 2015-12-02 | $60.80 | $61.27 | $59.56 | $59.93 | $59.93 | 1,340,621 |
| 2015-12-01 | $59.50 | $60.88 | $59.50 | $60.67 | $60.67 | 1,589,245 |
| 2015-11-30 | $59.98 | $60.40 | $58.69 | $59.50 | $59.50 | 1,440,512 |
| 2015-11-27 | $58.93 | $59.98 | $58.76 | $59.84 | $59.84 | 681,677 |
| 2015-11-25 | $59.10 | $59.97 | $59.04 | $59.14 | $59.14 | 1,111,023 |
| 2015-11-24 | $57.97 | $59.84 | $57.77 | $59.50 | $59.50 | 1,767,724 |
| 2015-11-23 | $60.30 | $60.50 | $58.33 | $58.49 | $58.49 | 3,667,228 |
| 2015-11-20 | $64.88 | $66.90 | $60.15 | $60.54 | $60.54 | 7,407,778 |
| 2015-11-19 | $62.36 | $63.29 | $61.54 | $62.76 | $62.76 | 2,967,837 |
| 2015-11-18 | $61.26 | $62.09 | $60.80 | $61.92 | $61.92 | 1,742,855 |
| 2015-11-17 | $60.45 | $61.90 | $60.12 | $61.22 | $61.22 | 1,971,108 |
| 2015-11-16 | $59.17 | $60.42 | $58.66 | $60.03 | $60.03 | 1,714,314 |
| 2015-11-13 | $58.63 | $59.60 | $57.45 | $59.00 | $59.00 | 1,706,603 |
| 2015-11-12 | $56.88 | $61.38 | $56.88 | $58.78 | $58.78 | 1,870,781 |
| 2015-11-11 | $58.04 | $58.32 | $56.24 | $57.17 | $57.17 | 900,911 |
| 2015-11-10 | $58.59 | $58.93 | $56.59 | $57.67 | $57.67 | 1,274,580 |
| 2015-11-09 | $60.17 | $60.44 | $58.17 | $59.07 | $59.07 | 1,028,131 |
| 2015-11-06 | $57.70 | $61.09 | $57.31 | $60.17 | $60.17 | 2,678,047 |
| 2015-11-05 | $57.20 | $57.50 | $55.27 | $55.35 | $55.35 | 1,834,169 |
| 2015-11-04 | $57.17 | $58.55 | $57.09 | $57.47 | $57.47 | 1,667,788 |
| 2015-11-03 | $56.57 | $57.67 | $56.44 | $57.14 | $57.14 | 1,214,730 |
| 2015-11-02 | $56.42 | $57.43 | $56.00 | $56.81 | $56.81 | 1,158,017 |
| 2015-10-30 | $56.79 | $56.81 | $55.38 | $56.16 | $56.16 | 1,097,019 |
| 2015-10-29 | $57.07 | $58.34 | $55.87 | $55.98 | $55.98 | 1,193,416 |
| 2015-10-28 | $54.98 | $57.63 | $54.08 | $57.24 | $57.24 | 1,678,953 |
| 2015-10-27 | $54.99 | $55.03 | $53.75 | $54.64 | $54.64 | 1,676,910 |
| 2015-10-26 | $56.49 | $56.53 | $54.65 | $55.04 | $55.04 | 4,727,205 |
| 2015-10-23 | $57.06 | $57.26 | $55.11 | $56.25 | $56.25 | 1,818,679 |
| 2015-10-22 | $55.18 | $57.82 | $54.88 | $57.06 | $57.06 | 1,615,872 |
| 2015-10-21 | $57.84 | $58.06 | $54.86 | $54.96 | $54.96 | 1,647,294 |
| 2015-10-20 | $58.87 | $59.62 | $57.28 | $57.76 | $57.76 | 1,038,668 |
| 2015-10-19 | $57.62 | $60.00 | $57.55 | $58.79 | $58.79 | 1,429,035 |
| 2015-10-16 | $56.32 | $57.77 | $55.82 | $57.68 | $57.68 | 1,206,240 |
| 2015-10-15 | $55.14 | $56.69 | $54.66 | $56.21 | $56.21 | 1,652,898 |
| 2015-10-14 | $55.80 | $56.92 | $54.85 | $54.96 | $54.96 | 1,189,949 |
| 2015-10-13 | $56.99 | $58.02 | $55.81 | $55.95 | $55.95 | 848,571 |
| 2015-10-12 | $57.87 | $58.05 | $56.78 | $57.25 | $57.25 | 1,077,665 |
| 2015-10-09 | $56.80 | $58.30 | $56.05 | $58.21 | $58.21 | 1,247,484 |
| 2015-10-08 | $57.36 | $57.36 | $54.81 | $56.37 | $56.37 | 1,516,667 |
| 2015-10-07 | $55.42 | $57.48 | $54.33 | $57.44 | $57.44 | 1,817,367 |
| 2015-10-06 | $55.48 | $56.99 | $54.66 | $55.29 | $55.29 | 1,858,148 |
| 2015-10-05 | $56.36 | $56.36 | $53.80 | $55.30 | $55.30 | 3,281,594 |
| 2015-10-02 | $55.01 | $56.59 | $54.24 | $56.36 | $56.36 | 1,900,205 |
| 2015-10-01 | $55.33 | $55.99 | $54.10 | $55.92 | $55.92 | 1,465,832 |
| 2015-09-30 | $54.73 | $56.20 | $54.37 | $55.35 | $55.35 | 2,037,078 |
| 2015-09-29 | $53.87 | $54.62 | $51.71 | $54.44 | $54.44 | 2,178,604 |
| 2015-09-28 | $56.78 | $57.00 | $53.64 | $54.02 | $54.02 | 2,074,566 |
| 2015-09-25 | $58.61 | $59.86 | $56.80 | $57.21 | $57.21 | 1,582,077 |
| 2015-09-24 | $58.25 | $58.41 | $56.35 | $57.86 | $57.86 | 2,100,769 |
| 2015-09-23 | $57.34 | $59.09 | $57.12 | $58.61 | $58.61 | 1,752,179 |
| 2015-09-22 | $58.78 | $58.92 | $56.28 | $57.63 | $57.63 | 1,539,953 |
| 2015-09-21 | $58.84 | $61.14 | $58.78 | $59.51 | $59.51 | 1,262,117 |
| 2015-09-18 | $57.22 | $59.88 | $57.22 | $58.54 | $58.54 | 2,046,920 |
| 2015-09-17 | $59.24 | $59.50 | $58.14 | $58.65 | $58.65 | 1,385,197 |
| 2015-09-16 | $59.32 | $59.62 | $58.55 | $59.21 | $59.21 | 1,023,915 |
| 2015-09-15 | $59.28 | $59.71 | $58.40 | $59.43 | $59.43 | 1,306,123 |
| 2015-09-14 | $59.57 | $59.69 | $58.51 | $59.35 | $59.35 | 926,802 |
| 2015-09-11 | $59.48 | $59.99 | $58.50 | $59.65 | $59.65 | 1,478,427 |
| 2015-09-10 | $58.99 | $60.71 | $58.32 | $60.06 | $60.06 | 1,044,902 |
| 2015-09-09 | $61.48 | $61.87 | $59.01 | $59.18 | $59.18 | 1,598,597 |
| 2015-09-08 | $59.57 | $61.08 | $58.87 | $60.95 | $60.95 | 1,277,851 |
| 2015-09-04 | $58.84 | $59.51 | $58.01 | $58.27 | $58.27 | 1,252,860 |
| 2015-09-03 | $59.50 | $61.61 | $59.50 | $59.92 | $59.92 | 2,313,920 |
Splunk Inc (SPLK) News Headlines
.jpg)
Activists are eyeing tech stocks ahead of expected M&A rebound after two-year lull
Activist investors need a vibrant M&A market in order to make big money on their campaigns, and 2024 is off to a promising start for them.
cnbc.com Jan. 29, 2024.jpg)
.jpg)
Jim Cramer's week ahead: Earnings from Shopify, Marriott and Wendy's
CNBC's Jim Cramer on Friday guided investors through next week's Wall Street action.
cnbc.com Feb. 9, 2024Recent Splunk Inc (SPLK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Splunk Inc (SPLK) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |