State Street Corp (STT) Exchange: NYSE
Data as of May 2, 2025
$87.38 ($-0.19) -0.22%
State Street Corp - Daily Information
Click for more stock information on State Street Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $87.48 |
| Previous Close | $87.38 |
| High | $88.40 |
| Low | $87.23 |
| Adjusted Open | $87.48 |
| Previous Adjusted Close | $87.38 |
| Adjusted High | $88.40 |
| Adjusted Low | $87.23 |
About State Street Corp (STT)
State Street Corporation (STT) is one of the world's leading providers of financial services to institutional investors, offering investment management, research, trading, and custody solutions. Founded in 1969, the firm has grown to serve clients in over 100 countries throughout the world and employs a global workforce of over 35,000 people. State Street Corporation is presently listed on the New York Stock Exchange and is ranked among the world's leading financial services companies with total assets under management of more than $2.5 trillion.
Invest in State Street Corp (STT)
Historical Stock Data for State Street Corp (STT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $87.48 | $88.40 | $87.23 | $87.38 | $87.38 | 2,100,424 |
| 2025-04-24 | $85.15 | $88.01 | $85.05 | $87.57 | $87.57 | 2,556,414 |
| 2025-04-23 | $85.96 | $88.22 | $85.26 | $85.52 | $85.52 | 3,081,776 |
| 2025-04-22 | $82.18 | $84.35 | $81.77 | $83.84 | $83.84 | 2,951,374 |
| 2025-04-21 | $80.10 | $82.12 | $79.56 | $80.63 | $80.63 | 3,349,594 |
| 2025-04-17 | $75.50 | $83.04 | $75.50 | $81.26 | $81.26 | 5,521,939 |
| 2025-04-16 | $80.84 | $81.65 | $78.68 | $79.63 | $79.63 | 2,114,849 |
| 2025-04-15 | $81.54 | $82.57 | $81.02 | $81.40 | $81.40 | 1,771,045 |
| 2025-04-14 | $80.85 | $81.51 | $79.97 | $80.91 | $80.91 | 2,267,652 |
| 2025-04-11 | $77.65 | $80.09 | $76.90 | $79.41 | $79.41 | 2,338,357 |
| 2025-04-10 | $80.43 | $80.65 | $76.26 | $79.00 | $79.00 | 2,496,929 |
| 2025-04-09 | $73.73 | $83.23 | $73.26 | $82.32 | $82.32 | 2,892,239 |
| 2025-04-08 | $79.25 | $80.33 | $74.05 | $75.33 | $75.33 | 3,052,725 |
| 2025-04-07 | $73.92 | $79.17 | $72.81 | $76.30 | $76.30 | 4,613,358 |
| 2025-04-04 | $80.03 | $80.03 | $76.00 | $76.25 | $76.25 | 3,148,060 |
| 2025-04-03 | $85.59 | $85.59 | $82.13 | $82.83 | $82.83 | 3,017,290 |
| 2025-04-02 | $87.54 | $90.18 | $87.54 | $89.59 | $89.59 | 1,108,614 |
| 2025-04-01 | $88.48 | $89.51 | $87.42 | $88.82 | $88.82 | 2,187,842 |
| 2025-03-31 | $88.01 | $90.17 | $87.07 | $89.53 | $88.77 | 2,222,826 |
| 2025-03-28 | $91.31 | $91.60 | $88.35 | $89.04 | $89.04 | 1,425,048 |
| 2025-03-27 | $92.05 | $92.46 | $90.67 | $91.78 | $91.78 | 1,417,376 |
| 2025-03-26 | $92.80 | $93.75 | $92.14 | $92.65 | $92.65 | 1,052,366 |
| 2025-03-25 | $93.12 | $93.58 | $92.33 | $92.52 | $92.52 | 1,604,277 |
| 2025-03-24 | $92.08 | $93.39 | $91.61 | $92.86 | $92.86 | 2,097,781 |
| 2025-03-21 | $89.73 | $91.03 | $88.87 | $90.55 | $90.55 | 4,709,654 |
| 2025-03-20 | $89.51 | $90.87 | $89.45 | $90.52 | $90.52 | 1,523,957 |
| 2025-03-19 | $88.54 | $90.83 | $87.86 | $90.21 | $90.21 | 2,444,696 |
| 2025-03-18 | $87.67 | $88.43 | $87.36 | $88.11 | $88.11 | 1,694,786 |
| 2025-03-17 | $87.01 | $88.31 | $86.87 | $87.81 | $87.81 | 1,609,716 |
| 2025-03-14 | $85.72 | $87.17 | $85.07 | $86.81 | $86.81 | 2,020,229 |
| 2025-03-13 | $86.10 | $86.10 | $84.03 | $84.47 | $84.47 | 1,950,897 |
| 2025-03-12 | $86.82 | $87.06 | $84.03 | $85.76 | $85.76 | 2,420,495 |
| 2025-03-11 | $86.80 | $87.22 | $85.14 | $85.72 | $85.72 | 2,480,083 |
| 2025-03-10 | $87.44 | $88.41 | $85.15 | $86.80 | $86.80 | 2,500,725 |
| 2025-03-07 | $89.37 | $89.92 | $87.46 | $89.65 | $89.65 | 2,216,315 |
| 2025-03-06 | $91.66 | $91.74 | $88.55 | $89.83 | $89.83 | 3,209,777 |
| 2025-03-05 | $91.73 | $93.48 | $91.33 | $92.54 | $92.54 | 2,515,896 |
| 2025-03-04 | $95.40 | $96.10 | $91.07 | $91.70 | $91.70 | 3,140,050 |
| 2025-03-03 | $99.79 | $100.47 | $96.36 | $96.98 | $96.98 | 2,246,581 |
| 2025-02-28 | $98.12 | $99.48 | $97.33 | $99.23 | $99.23 | 3,886,933 |
| 2025-02-27 | $97.73 | $99.13 | $96.50 | $97.52 | $97.52 | 1,763,899 |
| 2025-02-26 | $97.46 | $98.59 | $96.80 | $97.33 | $97.33 | 1,335,604 |
| 2025-02-25 | $99.07 | $99.31 | $96.42 | $97.21 | $97.21 | 1,801,420 |
| 2025-02-24 | $99.17 | $99.72 | $97.70 | $98.55 | $98.55 | 1,736,254 |
| 2025-02-21 | $99.93 | $100.62 | $98.63 | $98.70 | $98.70 | 1,808,387 |
| 2025-02-20 | $100.21 | $100.86 | $97.70 | $99.64 | $99.64 | 2,019,695 |
| 2025-02-19 | $99.81 | $100.46 | $99.21 | $99.81 | $99.81 | 2,008,597 |
| 2025-02-18 | $99.47 | $100.97 | $98.77 | $100.44 | $100.44 | 2,596,681 |
| 2025-02-14 | $99.53 | $100.54 | $98.97 | $99.16 | $99.16 | 1,520,695 |
| 2025-02-13 | $98.71 | $99.09 | $97.81 | $99.02 | $99.02 | 1,382,466 |
| 2025-02-12 | $97.54 | $98.30 | $97.13 | $98.22 | $98.22 | 1,045,933 |
| 2025-02-11 | $97.59 | $98.74 | $97.02 | $98.61 | $98.61 | 1,519,923 |
| 2025-02-10 | $99.75 | $99.91 | $97.75 | $98.05 | $98.05 | 1,666,856 |
| 2025-02-07 | $99.99 | $100.44 | $99.08 | $99.44 | $99.44 | 1,371,143 |
| 2025-02-06 | $100.17 | $100.30 | $99.27 | $99.59 | $99.59 | 1,318,571 |
| 2025-02-05 | $99.06 | $99.71 | $98.40 | $99.33 | $99.33 | 1,263,142 |
| 2025-02-04 | $98.43 | $99.54 | $98.10 | $98.38 | $98.38 | 1,982,642 |
| 2025-02-03 | $99.57 | $100.00 | $97.38 | $98.17 | $98.17 | 3,151,178 |
| 2025-01-31 | $102.00 | $102.74 | $101.20 | $101.62 | $101.62 | 1,664,628 |
| 2025-01-30 | $101.89 | $103.00 | $101.27 | $102.23 | $102.23 | 1,472,081 |
| 2025-01-29 | $100.47 | $102.63 | $99.96 | $100.85 | $100.85 | 1,599,014 |
| 2025-01-28 | $99.45 | $100.78 | $99.28 | $100.40 | $100.40 | 2,012,236 |
| 2025-01-27 | $99.74 | $100.29 | $98.87 | $100.24 | $100.24 | 1,581,763 |
| 2025-01-24 | $97.21 | $100.00 | $97.02 | $99.06 | $99.06 | 1,670,390 |
| 2025-01-23 | $97.22 | $98.58 | $96.77 | $97.54 | $97.54 | 2,825,023 |
| 2025-01-22 | $98.61 | $99.04 | $96.95 | $97.17 | $97.17 | 2,506,279 |
| 2025-01-21 | $97.65 | $99.84 | $97.04 | $99.00 | $99.00 | 2,665,340 |
| 2025-01-17 | $95.66 | $98.13 | $94.49 | $97.63 | $97.63 | 4,205,160 |
| 2025-01-16 | $99.27 | $100.49 | $99.14 | $100.49 | $100.49 | 2,609,451 |
| 2025-01-15 | $97.95 | $99.79 | $97.65 | $99.77 | $99.77 | 3,917,376 |
| 2025-01-14 | $94.72 | $95.88 | $94.63 | $95.44 | $95.44 | 1,618,478 |
| 2025-01-13 | $93.29 | $94.50 | $92.87 | $94.45 | $94.45 | 2,051,813 |
| 2025-01-10 | $96.65 | $96.65 | $93.70 | $93.91 | $93.91 | 2,530,891 |
| 2025-01-08 | $97.35 | $97.86 | $96.81 | $97.73 | $97.73 | 1,575,657 |
| 2025-01-07 | $99.13 | $99.14 | $97.23 | $97.72 | $97.72 | 1,244,996 |
| 2025-01-06 | $98.92 | $99.97 | $98.07 | $98.43 | $98.43 | 1,683,722 |
| 2025-01-03 | $98.08 | $98.08 | $96.72 | $97.67 | $97.67 | 1,508,481 |
| 2025-01-02 | $98.13 | $99.12 | $97.32 | $97.95 | $97.95 | 1,509,577 |
| 2024-12-31 | $98.63 | $98.94 | $97.74 | $98.15 | $98.15 | 1,210,698 |
| 2024-12-30 | $97.40 | $98.61 | $96.88 | $98.28 | $98.28 | 1,278,095 |
| 2024-12-27 | $98.92 | $99.84 | $98.22 | $98.58 | $98.58 | 1,127,177 |
| 2024-12-26 | $98.96 | $99.75 | $98.41 | $99.56 | $99.56 | 1,015,813 |
| 2024-12-24 | $98.58 | $99.35 | $98.15 | $99.27 | $99.27 | 658,800 |
| 2024-12-23 | $97.52 | $98.29 | $96.90 | $98.17 | $98.17 | 1,400,491 |
| 2024-12-20 | $95.45 | $98.63 | $94.83 | $98.20 | $98.20 | 6,128,994 |
| 2024-12-19 | $95.70 | $96.76 | $95.21 | $95.42 | $95.42 | 2,130,484 |
| 2024-12-18 | $98.66 | $99.27 | $94.69 | $94.74 | $94.74 | 3,705,484 |
| 2024-12-17 | $100.23 | $100.84 | $98.44 | $98.70 | $98.70 | 2,200,599 |
| 2024-12-16 | $100.31 | $101.47 | $99.63 | $100.78 | $100.78 | 2,367,723 |
| 2024-12-13 | $100.92 | $100.98 | $99.52 | $100.46 | $100.46 | 1,922,570 |
| 2024-12-12 | $99.54 | $100.99 | $99.31 | $100.61 | $100.61 | 2,250,715 |
| 2024-12-11 | $100.50 | $101.91 | $98.53 | $99.27 | $99.27 | 4,546,267 |
| 2024-12-10 | $99.40 | $100.03 | $98.16 | $100.03 | $100.03 | 2,343,025 |
| 2024-12-09 | $99.60 | $100.35 | $98.60 | $99.43 | $99.43 | 3,504,099 |
| 2024-12-06 | $98.89 | $98.95 | $97.36 | $98.41 | $98.41 | 1,726,253 |
| 2024-12-05 | $97.36 | $99.76 | $97.24 | $98.60 | $98.60 | 2,116,616 |
| 2024-12-04 | $97.49 | $97.62 | $96.69 | $97.37 | $97.37 | 3,352,284 |
| 2024-12-03 | $99.30 | $99.50 | $97.71 | $97.77 | $97.77 | 1,891,946 |
| 2024-12-02 | $99.20 | $99.22 | $97.67 | $98.03 | $98.03 | 1,722,323 |
| 2024-11-29 | $99.00 | $99.46 | $98.51 | $98.51 | $98.51 | 1,155,234 |
| 2024-11-27 | $98.81 | $99.24 | $98.39 | $98.79 | $98.79 | 1,924,062 |
| 2024-11-26 | $98.42 | $99.05 | $97.86 | $98.81 | $98.81 | 2,184,732 |
| 2024-11-25 | $97.97 | $99.50 | $97.85 | $98.79 | $98.79 | 2,408,339 |
| 2024-11-22 | $96.40 | $97.71 | $96.40 | $97.50 | $97.50 | 1,513,140 |
| 2024-11-21 | $95.88 | $96.70 | $95.42 | $96.34 | $96.34 | 1,326,896 |
| 2024-11-20 | $95.30 | $95.41 | $94.57 | $95.30 | $95.30 | 1,351,023 |
| 2024-11-19 | $95.07 | $95.55 | $94.62 | $94.71 | $94.71 | 1,781,929 |
| 2024-11-18 | $95.35 | $96.30 | $95.20 | $96.12 | $96.12 | 1,528,028 |
| 2024-11-15 | $94.29 | $95.67 | $94.18 | $95.48 | $95.48 | 2,354,445 |
| 2024-11-14 | $95.40 | $95.79 | $93.96 | $94.18 | $94.18 | 1,377,158 |
| 2024-11-13 | $95.30 | $96.50 | $95.13 | $95.17 | $95.17 | 1,649,632 |
| 2024-11-12 | $96.16 | $96.74 | $95.18 | $95.19 | $95.19 | 1,938,799 |
| 2024-11-11 | $95.69 | $97.00 | $95.57 | $96.55 | $96.55 | 1,712,803 |
| 2024-11-08 | $95.22 | $95.55 | $93.80 | $94.78 | $94.78 | 2,723,278 |
| 2024-11-07 | $96.39 | $96.95 | $95.07 | $95.12 | $95.12 | 1,915,629 |
| 2024-11-06 | $97.57 | $98.45 | $95.97 | $96.81 | $96.81 | 3,076,146 |
| 2024-11-05 | $92.25 | $93.22 | $92.03 | $92.91 | $92.91 | 1,480,396 |
| 2024-11-04 | $92.80 | $92.96 | $92.01 | $92.26 | $92.26 | 1,363,156 |
| 2024-11-01 | $93.01 | $93.76 | $92.71 | $92.80 | $92.80 | 1,908,858 |
| 2024-10-31 | $92.83 | $93.63 | $92.16 | $92.80 | $92.80 | 2,673,803 |
| 2024-10-30 | $92.74 | $94.06 | $92.69 | $92.93 | $92.93 | 1,552,063 |
| 2024-10-29 | $92.60 | $93.71 | $92.47 | $92.82 | $92.82 | 2,104,684 |
| 2024-10-28 | $91.23 | $93.60 | $90.82 | $92.98 | $92.98 | 2,406,165 |
| 2024-10-25 | $92.64 | $92.64 | $90.37 | $90.38 | $90.38 | 1,553,861 |
| 2024-10-24 | $91.99 | $92.06 | $91.32 | $91.87 | $91.87 | 1,722,328 |
| 2024-10-23 | $89.60 | $91.57 | $89.50 | $91.43 | $91.43 | 2,457,701 |
| 2024-10-22 | $89.86 | $90.22 | $89.35 | $89.86 | $89.86 | 1,403,459 |
| 2024-10-21 | $91.20 | $91.36 | $89.78 | $90.19 | $90.19 | 1,637,927 |
| 2024-10-18 | $92.83 | $92.87 | $91.21 | $91.43 | $91.43 | 2,180,871 |
| 2024-10-17 | $93.00 | $93.37 | $92.16 | $92.55 | $92.55 | 1,923,204 |
| 2024-10-16 | $93.06 | $93.57 | $92.00 | $92.88 | $92.88 | 2,569,715 |
| 2024-10-15 | $91.84 | $94.60 | $89.34 | $91.82 | $91.82 | 5,898,847 |
| 2024-10-14 | $89.71 | $91.14 | $89.63 | $90.93 | $90.93 | 2,425,374 |
| 2024-10-11 | $89.94 | $90.80 | $89.09 | $89.83 | $89.83 | 2,793,355 |
| 2024-10-10 | $88.85 | $89.78 | $88.65 | $89.34 | $89.34 | 1,705,350 |
| 2024-10-09 | $88.70 | $89.21 | $88.06 | $88.86 | $88.86 | 1,996,715 |
| 2024-10-08 | $87.56 | $88.82 | $87.24 | $88.57 | $88.57 | 1,962,162 |
| 2024-10-07 | $87.29 | $87.87 | $86.63 | $87.47 | $87.47 | 2,146,468 |
| 2024-10-04 | $86.99 | $87.60 | $86.76 | $87.31 | $87.31 | 1,744,059 |
| 2024-10-03 | $85.67 | $86.04 | $85.05 | $85.96 | $85.96 | 3,022,986 |
| 2024-10-02 | $86.71 | $87.46 | $85.70 | $85.99 | $85.99 | 1,483,565 |
| 2024-10-01 | $87.50 | $87.64 | $86.40 | $86.65 | $86.65 | 1,957,796 |
| 2024-09-30 | $87.99 | $88.67 | $87.30 | $88.47 | $88.47 | 2,479,090 |
| 2024-09-27 | $88.64 | $89.37 | $87.86 | $88.20 | $88.20 | 3,154,644 |
| 2024-09-26 | $88.71 | $89.18 | $87.92 | $88.09 | $88.09 | 2,769,074 |
| 2024-09-25 | $89.05 | $89.18 | $88.18 | $88.50 | $88.50 | 1,743,334 |
| 2024-09-24 | $88.94 | $89.34 | $88.50 | $88.91 | $88.91 | 1,899,760 |
| 2024-09-23 | $89.23 | $89.49 | $88.65 | $89.13 | $89.13 | 1,680,838 |
| 2024-09-20 | $88.78 | $88.91 | $87.60 | $88.50 | $88.50 | 3,578,184 |
| 2024-09-19 | $88.34 | $89.42 | $87.41 | $89.31 | $89.31 | 1,914,399 |
| 2024-09-18 | $86.88 | $88.19 | $86.58 | $87.16 | $87.16 | 2,699,399 |
| 2024-09-17 | $85.75 | $87.13 | $85.45 | $86.69 | $86.69 | 1,654,226 |
| 2024-09-16 | $83.80 | $85.94 | $83.61 | $85.46 | $85.46 | 3,480,071 |
| 2024-09-13 | $82.85 | $84.37 | $82.85 | $83.28 | $83.28 | 2,262,726 |
| 2024-09-12 | $82.64 | $83.37 | $81.86 | $82.58 | $82.58 | 1,742,961 |
| 2024-09-11 | $82.73 | $82.83 | $80.54 | $82.59 | $82.59 | 2,333,001 |
| 2024-09-10 | $83.79 | $83.93 | $82.07 | $83.32 | $83.32 | 1,893,005 |
| 2024-09-09 | $84.03 | $84.83 | $82.48 | $83.66 | $83.66 | 3,230,060 |
| 2024-09-06 | $85.16 | $86.08 | $82.84 | $83.29 | $83.29 | 2,191,583 |
| 2024-09-05 | $86.74 | $86.74 | $84.95 | $85.19 | $85.19 | 1,867,226 |
| 2024-09-04 | $86.45 | $87.19 | $85.23 | $85.91 | $85.91 | 1,971,054 |
| 2024-09-03 | $86.44 | $87.16 | $85.63 | $85.98 | $85.98 | 1,795,279 |
| 2024-08-30 | $86.08 | $87.27 | $85.93 | $87.10 | $87.10 | 1,749,063 |
| 2024-08-29 | $85.19 | $86.40 | $84.36 | $85.90 | $85.90 | 1,547,595 |
| 2024-08-28 | $85.21 | $85.76 | $84.29 | $84.74 | $84.74 | 2,229,579 |
| 2024-08-27 | $84.19 | $85.79 | $84.14 | $85.48 | $85.48 | 2,203,559 |
| 2024-08-26 | $84.48 | $85.21 | $84.16 | $84.58 | $84.58 | 1,763,600 |
| 2024-08-23 | $82.96 | $84.37 | $82.55 | $84.04 | $84.04 | 2,364,882 |
| 2024-08-22 | $80.82 | $82.59 | $80.79 | $82.56 | $82.56 | 1,897,938 |
| 2024-08-21 | $80.74 | $80.91 | $80.11 | $80.80 | $80.80 | 1,830,680 |
| 2024-08-20 | $80.80 | $81.22 | $80.18 | $80.42 | $80.42 | 1,508,509 |
| 2024-08-19 | $81.33 | $81.60 | $80.88 | $81.01 | $81.01 | 1,383,309 |
| 2024-08-16 | $80.65 | $81.23 | $80.26 | $81.18 | $81.18 | 1,465,963 |
| 2024-08-15 | $80.00 | $80.87 | $79.83 | $80.55 | $80.55 | 2,541,117 |
| 2024-08-14 | $79.09 | $79.32 | $78.37 | $78.95 | $78.95 | 1,265,505 |
| 2024-08-13 | $78.23 | $79.15 | $77.58 | $78.80 | $78.80 | 1,798,791 |
| 2024-08-12 | $78.20 | $78.75 | $77.21 | $77.53 | $77.53 | 1,797,015 |
| 2024-08-09 | $77.82 | $78.32 | $77.29 | $78.21 | $78.21 | 1,217,873 |
| 2024-08-08 | $76.98 | $78.29 | $76.98 | $77.75 | $77.75 | 1,087,293 |
| 2024-08-07 | $78.55 | $79.75 | $76.35 | $76.48 | $76.48 | 1,955,149 |
| 2024-08-06 | $76.91 | $78.19 | $76.85 | $77.13 | $77.13 | 2,281,451 |
| 2024-08-05 | $78.85 | $79.50 | $76.95 | $77.11 | $77.11 | 2,669,907 |
| 2024-08-02 | $82.61 | $82.61 | $80.25 | $80.91 | $80.91 | 1,941,255 |
| 2024-08-01 | $85.30 | $85.49 | $82.93 | $83.63 | $83.63 | 1,359,693 |
| 2024-07-31 | $85.77 | $86.10 | $84.91 | $84.97 | $84.97 | 1,345,728 |
| 2024-07-30 | $85.51 | $86.25 | $85.13 | $85.70 | $85.70 | 1,177,713 |
| 2024-07-29 | $85.17 | $85.57 | $84.59 | $84.92 | $84.92 | 1,029,351 |
| 2024-07-26 | $85.21 | $85.89 | $84.58 | $85.29 | $85.29 | 1,509,759 |
| 2024-07-25 | $83.09 | $85.34 | $82.92 | $84.89 | $84.89 | 2,078,275 |
| 2024-07-24 | $83.73 | $84.52 | $82.86 | $82.96 | $82.96 | 1,758,673 |
| 2024-07-23 | $83.64 | $84.71 | $83.49 | $83.81 | $83.81 | 2,458,996 |
| 2024-07-22 | $84.76 | $84.95 | $83.33 | $84.00 | $84.00 | 1,689,772 |
| 2024-07-19 | $84.59 | $84.88 | $84.06 | $84.49 | $84.49 | 1,565,933 |
| 2024-07-18 | $85.00 | $86.24 | $83.88 | $84.33 | $84.33 | 2,693,983 |
| 2024-07-17 | $84.91 | $85.37 | $83.65 | $85.34 | $85.34 | 4,074,604 |
| 2024-07-16 | $79.50 | $84.83 | $78.15 | $84.82 | $84.82 | 6,021,904 |
| 2024-07-15 | $78.81 | $79.40 | $78.40 | $78.94 | $78.94 | 3,254,338 |
| 2024-07-12 | $76.80 | $79.42 | $76.61 | $78.56 | $78.56 | 2,974,416 |
| 2024-07-11 | $75.89 | $76.69 | $75.63 | $76.48 | $76.48 | 1,831,223 |
| 2024-07-10 | $74.45 | $75.52 | $74.15 | $75.49 | $75.49 | 1,734,513 |
| 2024-07-09 | $73.44 | $74.90 | $72.92 | $74.42 | $74.42 | 2,042,243 |
| 2024-07-08 | $72.98 | $73.72 | $72.65 | $73.37 | $73.37 | 2,577,558 |
| 2024-07-05 | $74.05 | $74.07 | $73.07 | $73.72 | $73.72 | 1,539,859 |
| 2024-07-03 | $74.37 | $74.72 | $73.79 | $74.14 | $74.14 | 929,146 |
| 2024-07-02 | $73.47 | $73.96 | $73.20 | $73.86 | $73.86 | 1,596,167 |
| 2024-07-01 | $73.67 | $74.14 | $73.15 | $73.56 | $73.56 | 2,154,934 |
| 2024-06-28 | $73.39 | $74.03 | $73.06 | $74.00 | $73.31 | 4,601,662 |
| 2024-06-27 | $72.72 | $73.09 | $71.96 | $73.05 | $72.37 | 2,394,840 |
| 2024-06-26 | $72.13 | $73.01 | $71.96 | $72.86 | $72.18 | 3,159,903 |
| 2024-06-25 | $72.61 | $72.91 | $71.97 | $72.58 | $71.91 | 1,700,479 |
| 2024-06-24 | $72.49 | $73.61 | $72.22 | $72.94 | $72.26 | 1,462,658 |
| 2024-06-21 | $72.40 | $72.60 | $71.80 | $72.24 | $71.57 | 2,353,833 |
| 2024-06-20 | $72.13 | $72.80 | $72.05 | $72.40 | $71.73 | 1,776,758 |
| 2024-06-18 | $71.56 | $72.55 | $71.45 | $72.37 | $71.70 | 2,525,271 |
| 2024-06-17 | $70.67 | $71.83 | $70.20 | $71.71 | $71.04 | 1,515,292 |
| 2024-06-14 | $70.90 | $71.56 | $70.29 | $70.91 | $70.25 | 1,395,754 |
| 2024-06-13 | $71.69 | $71.82 | $70.68 | $71.60 | $70.93 | 1,945,660 |
| 2024-06-12 | $72.38 | $73.21 | $71.78 | $72.14 | $71.47 | 1,824,736 |
| 2024-06-11 | $73.81 | $74.00 | $70.67 | $71.13 | $70.47 | 3,551,055 |
| 2024-06-10 | $74.19 | $75.11 | $73.42 | $74.35 | $73.66 | 2,723,496 |
| 2024-06-07 | $74.00 | $75.52 | $74.00 | $74.76 | $74.76 | 2,213,609 |
| 2024-06-06 | $74.49 | $74.87 | $74.19 | $74.50 | $74.50 | 1,497,477 |
| 2024-06-05 | $74.82 | $74.99 | $74.33 | $74.49 | $74.49 | 1,489,794 |
| 2024-06-04 | $74.75 | $75.39 | $74.25 | $74.65 | $74.65 | 1,425,823 |
| 2024-06-03 | $75.55 | $75.95 | $74.45 | $75.33 | $75.33 | 1,984,379 |
| 2024-05-31 | $74.40 | $75.67 | $74.30 | $75.59 | $75.59 | 3,871,132 |
| 2024-05-30 | $74.07 | $74.40 | $73.44 | $74.25 | $74.25 | 1,738,741 |
| 2024-05-29 | $73.05 | $73.85 | $72.59 | $73.83 | $73.83 | 1,760,593 |
| 2024-05-28 | $75.25 | $75.57 | $73.64 | $73.91 | $73.91 | 1,444,829 |
| 2024-05-24 | $75.09 | $75.48 | $74.87 | $75.39 | $75.39 | 1,310,266 |
| 2024-05-23 | $76.46 | $76.60 | $74.31 | $74.81 | $74.81 | 3,001,494 |
| 2024-05-22 | $76.54 | $77.08 | $76.20 | $76.49 | $76.49 | 2,606,804 |
| 2024-05-21 | $77.15 | $77.52 | $77.01 | $77.08 | $77.08 | 1,580,437 |
| 2024-05-20 | $78.03 | $78.19 | $77.04 | $77.15 | $77.15 | 2,845,322 |
| 2024-05-17 | $77.98 | $78.05 | $77.35 | $78.01 | $78.01 | 1,814,979 |
| 2024-05-16 | $77.76 | $77.99 | $77.30 | $77.63 | $77.63 | 1,713,135 |
| 2024-05-15 | $77.02 | $77.74 | $76.89 | $77.57 | $77.57 | 1,914,297 |
| 2024-05-14 | $76.53 | $77.00 | $76.22 | $76.56 | $76.56 | 1,830,633 |
| 2024-05-13 | $76.90 | $77.16 | $76.02 | $76.16 | $76.16 | 1,808,360 |
| 2024-05-10 | $76.50 | $77.11 | $76.48 | $76.58 | $76.58 | 1,479,473 |
| 2024-05-09 | $75.21 | $76.28 | $75.13 | $76.26 | $76.26 | 1,416,917 |
| 2024-05-08 | $75.12 | $75.57 | $75.05 | $75.32 | $75.32 | 1,949,132 |
| 2024-05-07 | $75.47 | $76.18 | $75.29 | $75.35 | $75.35 | 1,899,741 |
| 2024-05-06 | $75.01 | $75.32 | $74.53 | $75.11 | $75.11 | 1,795,756 |
| 2024-05-03 | $73.91 | $74.42 | $73.48 | $74.39 | $74.39 | 1,623,097 |
| 2024-05-02 | $73.71 | $73.87 | $72.85 | $73.20 | $73.20 | 1,883,399 |
| 2024-05-01 | $72.51 | $73.90 | $72.26 | $73.11 | $73.11 | 1,840,379 |
| 2024-04-30 | $73.43 | $73.75 | $72.41 | $72.49 | $72.49 | 1,645,050 |
| 2024-04-29 | $73.12 | $74.38 | $73.12 | $73.99 | $73.99 | 2,018,664 |
| 2024-04-26 | $73.35 | $74.44 | $73.03 | $73.39 | $73.39 | 2,749,354 |
| 2024-04-25 | $73.98 | $74.45 | $72.60 | $73.29 | $73.29 | 5,837,130 |
| 2024-04-24 | $73.70 | $74.75 | $73.60 | $74.29 | $74.29 | 8,642,088 |
| 2024-04-23 | $74.50 | $75.01 | $74.03 | $74.39 | $74.39 | 2,423,967 |
| 2024-04-22 | $73.79 | $74.74 | $73.21 | $74.51 | $74.51 | 1,680,017 |
| 2024-04-19 | $73.51 | $74.02 | $73.11 | $73.37 | $73.37 | 3,005,467 |
| 2024-04-18 | $73.26 | $73.67 | $72.54 | $73.04 | $73.04 | 1,689,907 |
| 2024-04-17 | $73.10 | $73.56 | $72.13 | $72.81 | $72.81 | 2,265,167 |
| 2024-04-16 | $74.90 | $75.45 | $72.72 | $73.02 | $73.02 | 3,018,726 |
| 2024-04-15 | $76.47 | $77.40 | $74.44 | $74.93 | $74.93 | 3,398,419 |
| 2024-04-12 | $74.65 | $78.49 | $73.23 | $75.78 | $75.78 | 6,622,170 |
| 2024-04-11 | $74.22 | $74.70 | $72.85 | $73.91 | $73.91 | 2,436,619 |
| 2024-04-10 | $75.48 | $75.97 | $74.32 | $74.37 | $74.37 | 1,954,511 |
| 2024-04-09 | $76.68 | $77.08 | $76.00 | $76.64 | $76.64 | 1,579,608 |
| 2024-04-08 | $76.26 | $76.94 | $75.70 | $76.39 | $76.39 | 1,495,930 |
| 2024-04-05 | $75.88 | $76.47 | $74.51 | $75.80 | $75.80 | 1,623,610 |
| 2024-04-04 | $77.99 | $78.50 | $75.89 | $75.95 | $75.95 | 1,871,906 |
| 2024-04-03 | $76.97 | $77.98 | $76.74 | $77.32 | $77.32 | 1,583,847 |
| 2024-04-02 | $77.43 | $77.71 | $76.84 | $77.00 | $77.00 | 2,654,027 |
| 2024-04-01 | $76.89 | $77.33 | $76.41 | $77.25 | $77.25 | 1,785,200 |
| 2024-03-28 | $76.65 | $77.68 | $76.20 | $77.32 | $77.32 | 2,202,822 |
| 2024-03-27 | $76.60 | $77.24 | $76.13 | $76.88 | $76.20 | 2,585,698 |
| 2024-03-26 | $76.08 | $76.43 | $75.65 | $76.18 | $76.18 | 1,431,737 |
| 2024-03-25 | $76.39 | $76.86 | $75.63 | $75.65 | $75.65 | 2,023,936 |
| 2024-03-22 | $76.07 | $76.29 | $75.41 | $75.84 | $75.84 | 2,585,260 |
| 2024-03-21 | $74.20 | $76.00 | $73.97 | $75.93 | $75.93 | 2,720,670 |
| 2024-03-20 | $72.54 | $74.02 | $72.13 | $73.82 | $73.82 | 1,818,596 |
| 2024-03-19 | $72.49 | $72.74 | $72.00 | $72.62 | $72.62 | 2,787,279 |
| 2024-03-18 | $72.51 | $72.69 | $71.93 | $72.49 | $72.49 | 2,234,347 |
| 2024-03-15 | $71.05 | $72.62 | $71.05 | $72.50 | $72.50 | 4,129,152 |
| 2024-03-14 | $72.48 | $72.85 | $71.26 | $71.86 | $71.86 | 2,120,186 |
| 2024-03-13 | $72.52 | $73.64 | $72.52 | $72.85 | $72.85 | 1,943,052 |
| 2024-03-12 | $73.65 | $73.91 | $72.33 | $72.51 | $72.51 | 1,881,857 |
| 2024-03-11 | $72.09 | $73.61 | $72.08 | $73.44 | $73.44 | 1,846,907 |
| 2024-03-08 | $72.33 | $73.01 | $72.27 | $72.43 | $72.43 | 1,533,342 |
| 2024-03-07 | $72.23 | $72.75 | $72.02 | $72.25 | $72.25 | 2,448,289 |
| 2024-03-06 | $73.28 | $73.36 | $71.59 | $71.84 | $71.84 | 2,802,590 |
| 2024-03-05 | $73.35 | $74.65 | $72.83 | $73.31 | $73.31 | 2,450,616 |
| 2024-03-04 | $73.72 | $74.95 | $73.66 | $74.00 | $74.00 | 1,548,971 |
| 2024-03-01 | $73.64 | $73.95 | $72.73 | $73.85 | $73.85 | 1,525,975 |
| 2024-02-29 | $73.90 | $74.27 | $73.27 | $73.73 | $73.73 | 3,479,741 |
| 2024-02-28 | $73.32 | $74.30 | $73.18 | $73.37 | $73.37 | 2,235,212 |
| 2024-02-27 | $72.94 | $73.49 | $72.66 | $73.48 | $73.48 | 2,024,705 |
| 2024-02-26 | $73.06 | $74.16 | $72.75 | $72.87 | $72.87 | 2,068,008 |
| 2024-02-23 | $72.66 | $73.91 | $72.28 | $73.58 | $73.58 | 3,367,334 |
| 2024-02-22 | $72.50 | $72.74 | $71.86 | $72.42 | $72.42 | 2,439,857 |
| 2024-02-21 | $71.55 | $72.49 | $71.25 | $72.15 | $72.15 | 2,693,957 |
| 2024-02-20 | $70.86 | $72.13 | $70.86 | $71.55 | $71.55 | 1,873,864 |
| 2024-02-16 | $73.00 | $73.09 | $72.31 | $72.49 | $72.49 | 1,495,933 |
| 2024-02-15 | $71.93 | $73.21 | $71.74 | $73.03 | $73.03 | 1,514,737 |
| 2024-02-14 | $71.78 | $72.13 | $71.24 | $71.50 | $71.50 | 1,172,898 |
| 2024-02-13 | $72.69 | $72.69 | $70.53 | $71.11 | $71.11 | 1,577,472 |
| 2024-02-12 | $72.81 | $74.22 | $72.64 | $73.60 | $73.60 | 1,516,928 |
| 2024-02-09 | $72.34 | $72.98 | $72.08 | $72.84 | $72.84 | 1,312,372 |
| 2024-02-08 | $73.00 | $73.45 | $71.84 | $72.39 | $72.39 | 2,707,277 |
| 2024-02-07 | $72.68 | $73.11 | $71.71 | $73.03 | $73.03 | 2,604,810 |
| 2024-02-06 | $72.41 | $73.06 | $72.41 | $72.45 | $72.45 | 1,505,223 |
| 2024-02-05 | $72.52 | $73.10 | $72.21 | $72.57 | $72.57 | 1,918,543 |
| 2024-02-02 | $73.21 | $73.76 | $72.70 | $73.43 | $73.43 | 1,880,304 |
| 2024-02-01 | $73.77 | $74.18 | $72.46 | $73.25 | $73.25 | 2,947,742 |
| 2024-01-31 | $74.73 | $75.55 | $73.81 | $73.87 | $73.87 | 2,566,935 |
| 2024-01-30 | $75.08 | $75.16 | $74.42 | $74.85 | $74.85 | 1,917,481 |
| 2024-01-29 | $74.74 | $75.33 | $74.34 | $74.84 | $74.84 | 1,812,710 |
| 2024-01-26 | $74.87 | $75.84 | $74.58 | $75.11 | $75.11 | 1,747,048 |
| 2024-01-25 | $73.63 | $74.85 | $73.41 | $74.68 | $74.68 | 2,690,376 |
| 2024-01-24 | $74.35 | $75.16 | $73.69 | $73.84 | $73.84 | 2,885,897 |
| 2024-01-23 | $74.11 | $74.42 | $73.61 | $73.95 | $73.95 | 2,812,966 |
| 2024-01-22 | $76.00 | $76.59 | $74.06 | $74.31 | $74.31 | 3,239,262 |
| 2024-01-19 | $79.90 | $79.90 | $75.45 | $75.86 | $75.86 | 6,624,741 |
| 2024-01-18 | $75.03 | $75.31 | $73.83 | $74.31 | $74.31 | 3,295,587 |
| 2024-01-17 | $74.78 | $75.77 | $74.60 | $74.69 | $74.69 | 2,274,796 |
| 2024-01-16 | $76.01 | $76.65 | $75.43 | $75.87 | $75.87 | 2,050,797 |
| 2024-01-12 | $77.22 | $77.88 | $76.41 | $76.51 | $76.51 | 2,155,789 |
| 2024-01-11 | $76.35 | $76.58 | $75.62 | $76.26 | $76.26 | 1,823,043 |
| 2024-01-10 | $77.00 | $77.07 | $75.96 | $76.60 | $76.60 | 1,301,475 |
| 2024-01-09 | $77.41 | $78.41 | $76.86 | $77.32 | $77.32 | 1,340,885 |
| 2024-01-08 | $78.12 | $78.47 | $77.25 | $78.43 | $78.43 | 1,177,596 |
| 2024-01-05 | $77.18 | $78.74 | $77.18 | $78.21 | $78.21 | 1,926,810 |
| 2024-01-04 | $76.86 | $77.95 | $76.80 | $77.38 | $77.38 | 1,841,644 |
| 2024-01-03 | $78.69 | $78.69 | $76.91 | $77.30 | $77.30 | 1,804,197 |
| 2024-01-02 | $77.66 | $78.23 | $77.03 | $77.75 | $77.75 | 1,438,508 |
| 2023-12-29 | $77.83 | $78.07 | $77.24 | $77.46 | $77.46 | 1,084,544 |
| 2023-12-28 | $78.55 | $78.57 | $78.14 | $78.42 | $77.73 | 1,394,279 |
| 2023-12-27 | $77.64 | $78.21 | $77.28 | $77.97 | $77.28 | 1,069,792 |
| 2023-12-26 | $77.29 | $77.91 | $77.07 | $77.72 | $77.03 | 1,608,626 |
| 2023-12-22 | $77.37 | $77.89 | $76.81 | $77.19 | $77.19 | 1,536,460 |
| 2023-12-21 | $76.47 | $77.11 | $76.22 | $77.01 | $77.01 | 1,384,957 |
| 2023-12-20 | $77.33 | $78.19 | $76.02 | $76.05 | $76.05 | 1,822,480 |
| 2023-12-19 | $77.34 | $78.10 | $76.95 | $77.68 | $77.68 | 1,624,890 |
| 2023-12-18 | $78.00 | $78.01 | $77.07 | $77.19 | $77.19 | 1,884,597 |
| 2023-12-15 | $77.64 | $78.64 | $77.15 | $77.63 | $77.63 | 4,948,048 |
| 2023-12-14 | $77.85 | $79.28 | $77.85 | $78.55 | $78.55 | 2,343,233 |
| 2023-12-13 | $75.27 | $76.80 | $74.66 | $76.61 | $76.61 | 2,126,092 |
| 2023-12-12 | $74.72 | $75.45 | $74.38 | $75.12 | $75.12 | 1,819,040 |
| 2023-12-11 | $73.83 | $75.40 | $73.74 | $74.60 | $74.60 | 2,189,669 |
| 2023-12-08 | $73.15 | $74.17 | $72.92 | $73.97 | $73.97 | 2,149,842 |
| 2023-12-07 | $71.78 | $73.22 | $71.47 | $73.18 | $73.18 | 2,544,978 |
| 2023-12-06 | $73.75 | $74.13 | $70.46 | $71.44 | $71.44 | 4,275,203 |
| 2023-12-05 | $73.82 | $73.90 | $72.61 | $73.22 | $73.22 | 2,145,136 |
| 2023-12-04 | $73.17 | $74.62 | $73.07 | $74.10 | $74.10 | 2,464,684 |
| 2023-12-01 | $72.80 | $74.54 | $72.52 | $73.92 | $73.92 | 2,630,790 |
| 2023-11-30 | $71.91 | $72.94 | $71.40 | $72.82 | $72.82 | 3,887,064 |
| 2023-11-29 | $70.65 | $71.99 | $70.50 | $71.74 | $71.74 | 1,653,571 |
| 2023-11-28 | $69.89 | $70.43 | $69.58 | $70.11 | $70.11 | 1,732,703 |
| 2023-11-27 | $69.88 | $70.18 | $69.56 | $69.74 | $69.74 | 1,957,616 |
| 2023-11-24 | $69.85 | $70.56 | $69.70 | $70.38 | $70.38 | 797,721 |
| 2023-11-22 | $69.44 | $69.95 | $68.99 | $69.88 | $69.88 | 1,200,302 |
| 2023-11-21 | $69.75 | $69.91 | $69.03 | $69.05 | $69.05 | 1,372,406 |
| 2023-11-20 | $69.72 | $70.31 | $69.17 | $69.95 | $69.95 | 1,429,172 |
| 2023-11-17 | $70.18 | $70.27 | $69.82 | $70.19 | $70.19 | 1,536,827 |
| 2023-11-16 | $69.59 | $69.97 | $68.92 | $69.29 | $69.29 | 1,733,762 |
| 2023-11-15 | $68.93 | $70.21 | $68.93 | $69.73 | $69.73 | 1,721,164 |
| 2023-11-14 | $68.22 | $69.76 | $68.00 | $68.94 | $68.94 | 1,911,752 |
| 2023-11-13 | $67.16 | $67.60 | $66.86 | $67.05 | $67.05 | 1,588,005 |
| 2023-11-10 | $66.95 | $67.64 | $66.27 | $67.60 | $67.60 | 1,406,314 |
| 2023-11-09 | $67.07 | $67.60 | $66.38 | $66.52 | $66.52 | 1,485,953 |
| 2023-11-08 | $66.41 | $66.67 | $66.00 | $66.56 | $66.56 | 1,624,670 |
| 2023-11-07 | $66.84 | $67.33 | $66.46 | $66.54 | $66.54 | 1,302,010 |
| 2023-11-06 | $67.91 | $67.99 | $66.64 | $67.22 | $67.22 | 1,426,892 |
| 2023-11-03 | $67.78 | $68.53 | $67.68 | $67.76 | $67.76 | 1,990,223 |
| 2023-11-02 | $65.50 | $66.84 | $65.16 | $66.68 | $66.68 | 1,533,304 |
| 2023-11-01 | $64.81 | $65.70 | $64.30 | $64.74 | $64.74 | 1,805,234 |
| 2023-10-31 | $63.66 | $64.95 | $63.57 | $64.63 | $64.63 | 1,548,605 |
| 2023-10-30 | $63.45 | $64.16 | $62.99 | $63.88 | $63.88 | 1,471,785 |
| 2023-10-27 | $64.16 | $64.33 | $62.78 | $62.93 | $62.93 | 1,583,876 |
| 2023-10-26 | $64.04 | $65.18 | $64.04 | $64.66 | $64.66 | 1,775,481 |
| 2023-10-25 | $64.21 | $64.57 | $63.54 | $64.02 | $64.02 | 1,357,217 |
| 2023-10-24 | $64.43 | $65.35 | $64.15 | $64.74 | $64.74 | 1,625,404 |
| 2023-10-23 | $64.78 | $65.02 | $64.12 | $64.25 | $64.25 | 1,754,074 |
| 2023-10-20 | $66.04 | $66.33 | $64.47 | $64.86 | $64.86 | 3,456,036 |
| 2023-10-19 | $68.72 | $68.89 | $66.35 | $66.36 | $66.36 | 2,981,468 |
| 2023-10-18 | $69.00 | $70.48 | $67.41 | $68.63 | $68.63 | 5,482,957 |
| 2023-10-17 | $64.88 | $67.54 | $64.73 | $67.26 | $67.26 | 3,927,305 |
| 2023-10-16 | $64.96 | $65.97 | $64.75 | $65.60 | $65.60 | 2,044,873 |
| 2023-10-13 | $64.76 | $65.56 | $64.06 | $64.28 | $64.28 | 2,178,715 |
| 2023-10-12 | $65.58 | $65.58 | $63.51 | $64.09 | $64.09 | 2,688,748 |
| 2023-10-11 | $65.44 | $65.95 | $64.79 | $65.30 | $65.30 | 1,848,321 |
| 2023-10-10 | $65.37 | $66.10 | $65.24 | $65.44 | $65.44 | 1,732,787 |
| 2023-10-09 | $64.50 | $64.93 | $64.11 | $64.74 | $64.74 | 1,865,131 |
| 2023-10-06 | $64.16 | $65.82 | $63.88 | $65.17 | $65.17 | 2,074,845 |
| 2023-10-05 | $64.02 | $64.39 | $63.11 | $64.27 | $64.27 | 2,229,790 |
| 2023-10-04 | $64.81 | $65.24 | $63.62 | $64.46 | $64.46 | 2,151,130 |
| 2023-10-03 | $65.45 | $65.66 | $64.41 | $64.79 | $64.79 | 1,481,773 |
| 2023-10-02 | $66.82 | $67.14 | $65.61 | $66.19 | $66.19 | 1,840,099 |
| 2023-09-29 | $67.38 | $68.25 | $66.84 | $66.96 | $66.96 | 1,665,300 |
| 2023-09-28 | $66.82 | $67.98 | $66.82 | $67.56 | $67.56 | 1,269,551 |
| 2023-09-27 | $67.05 | $67.27 | $66.23 | $66.78 | $66.78 | 1,473,187 |
| 2023-09-26 | $66.95 | $67.79 | $66.66 | $66.83 | $66.83 | 1,390,860 |
| 2023-09-25 | $67.23 | $67.80 | $67.01 | $67.61 | $67.61 | 1,393,040 |
| 2023-09-22 | $68.90 | $69.05 | $67.61 | $67.81 | $67.81 | 1,116,232 |
| 2023-09-21 | $69.23 | $69.52 | $68.54 | $68.82 | $68.82 | 1,289,803 |
| 2023-09-20 | $71.03 | $71.22 | $69.63 | $69.69 | $69.69 | 1,633,127 |
| 2023-09-19 | $71.31 | $71.65 | $70.18 | $70.55 | $70.55 | 1,809,686 |
| 2023-09-18 | $71.66 | $71.71 | $70.54 | $71.26 | $71.26 | 1,798,758 |
| 2023-09-15 | $71.59 | $72.01 | $71.18 | $71.85 | $71.85 | 6,781,051 |
| 2023-09-14 | $72.10 | $72.49 | $71.66 | $72.39 | $72.39 | 2,281,470 |
| 2023-09-13 | $72.07 | $72.16 | $70.57 | $71.25 | $71.25 | 2,174,195 |
| 2023-09-12 | $71.38 | $72.29 | $70.45 | $71.49 | $71.49 | 2,550,435 |
| 2023-09-11 | $71.49 | $74.02 | $71.01 | $71.39 | $71.39 | 3,763,170 |
| 2023-09-08 | $69.45 | $70.42 | $68.62 | $70.16 | $70.16 | 1,646,927 |
| 2023-09-07 | $69.71 | $70.22 | $68.76 | $69.51 | $69.51 | 2,206,207 |
| 2023-09-06 | $69.51 | $70.05 | $69.13 | $69.86 | $69.86 | 1,845,299 |
| 2023-09-05 | $69.55 | $70.62 | $69.25 | $70.08 | $70.08 | 2,002,649 |
| 2023-09-01 | $69.38 | $70.37 | $69.28 | $69.85 | $69.85 | 1,578,746 |
| 2023-08-31 | $68.65 | $68.93 | $68.35 | $68.74 | $68.74 | 2,144,569 |
| 2023-08-30 | $68.54 | $69.02 | $68.15 | $68.45 | $68.45 | 1,163,878 |
| 2023-08-29 | $68.39 | $68.88 | $68.03 | $68.52 | $68.52 | 1,235,729 |
| 2023-08-28 | $68.02 | $68.71 | $67.93 | $68.40 | $68.40 | 1,036,317 |
| 2023-08-25 | $68.05 | $68.53 | $67.06 | $67.55 | $67.55 | 1,154,127 |
| 2023-08-24 | $67.40 | $68.90 | $67.15 | $67.75 | $67.75 | 1,354,446 |
| 2023-08-23 | $66.25 | $67.63 | $65.88 | $67.55 | $67.55 | 2,084,377 |
| 2023-08-22 | $67.80 | $67.99 | $65.78 | $65.85 | $65.85 | 2,120,041 |
| 2023-08-21 | $67.65 | $68.08 | $66.42 | $67.42 | $67.42 | 1,858,091 |
| 2023-08-18 | $67.51 | $68.46 | $67.39 | $67.95 | $67.95 | 1,398,086 |
| 2023-08-17 | $69.47 | $69.69 | $68.05 | $68.30 | $68.30 | 1,807,601 |
| 2023-08-16 | $69.21 | $69.72 | $68.79 | $68.83 | $68.83 | 1,914,142 |
| 2023-08-15 | $70.42 | $70.49 | $69.28 | $69.56 | $69.56 | 1,659,643 |
| 2023-08-14 | $73.09 | $73.09 | $70.93 | $71.34 | $71.34 | 2,222,053 |
| 2023-08-11 | $72.53 | $74.26 | $72.53 | $73.68 | $73.68 | 2,903,589 |
| 2023-08-10 | $72.56 | $73.87 | $72.56 | $73.13 | $73.13 | 2,679,858 |
| 2023-08-09 | $72.56 | $73.62 | $72.18 | $72.23 | $72.23 | 3,380,363 |
| 2023-08-08 | $72.08 | $72.89 | $70.72 | $72.73 | $72.73 | 3,214,504 |
| 2023-08-07 | $73.87 | $74.68 | $73.67 | $73.90 | $73.90 | 2,677,751 |
| 2023-08-04 | $73.15 | $74.20 | $72.93 | $73.14 | $73.14 | 2,474,419 |
| 2023-08-03 | $72.49 | $73.69 | $72.11 | $73.00 | $73.00 | 2,926,533 |
| 2023-08-02 | $71.18 | $72.83 | $70.90 | $72.71 | $72.71 | 2,860,706 |
| 2023-08-01 | $71.96 | $72.34 | $71.30 | $72.13 | $72.13 | 2,395,705 |
| 2023-07-31 | $71.39 | $72.59 | $71.24 | $72.44 | $72.44 | 2,733,122 |
| 2023-07-28 | $71.65 | $71.88 | $70.64 | $71.17 | $71.17 | 2,590,011 |
| 2023-07-27 | $71.86 | $72.27 | $70.32 | $70.48 | $70.48 | 2,972,810 |
| 2023-07-26 | $70.86 | $72.14 | $70.86 | $71.47 | $71.47 | 2,722,016 |
| 2023-07-25 | $71.14 | $71.70 | $70.52 | $70.73 | $70.73 | 2,866,553 |
| 2023-07-24 | $70.18 | $72.14 | $70.18 | $71.24 | $71.24 | 3,613,084 |
| 2023-07-21 | $70.83 | $70.88 | $69.56 | $70.27 | $70.27 | 3,040,244 |
| 2023-07-20 | $69.46 | $70.47 | $69.04 | $70.34 | $70.34 | 3,566,968 |
| 2023-07-19 | $68.52 | $70.37 | $68.36 | $69.38 | $69.38 | 4,570,738 |
| 2023-07-18 | $67.24 | $68.32 | $66.23 | $68.29 | $68.29 | 8,004,588 |
| 2023-07-17 | $66.28 | $67.84 | $65.40 | $66.51 | $66.51 | 7,007,469 |
| 2023-07-14 | $74.97 | $74.97 | $68.05 | $68.10 | $68.10 | 9,560,622 |
| 2023-07-13 | $76.28 | $77.49 | $75.88 | $77.46 | $77.46 | 3,051,663 |
| 2023-07-12 | $76.83 | $77.42 | $75.63 | $75.84 | $75.84 | 2,438,446 |
| 2023-07-11 | $75.30 | $75.92 | $75.00 | $75.66 | $75.66 | 1,805,591 |
| 2023-07-10 | $73.59 | $75.07 | $73.35 | $74.50 | $74.50 | 1,482,537 |
| 2023-07-07 | $72.88 | $74.75 | $72.88 | $73.88 | $73.88 | 2,024,894 |
| 2023-07-06 | $72.43 | $72.96 | $71.67 | $72.85 | $72.85 | 1,757,562 |
| 2023-07-05 | $73.79 | $74.27 | $73.35 | $73.53 | $73.53 | 1,515,148 |
| 2023-07-03 | $73.51 | $74.93 | $73.37 | $74.34 | $74.34 | 763,256 |
| 2023-06-30 | $73.40 | $73.77 | $72.81 | $73.18 | $73.18 | 1,459,903 |
| 2023-06-29 | $72.43 | $73.42 | $72.28 | $73.14 | $72.52 | 1,855,303 |
| 2023-06-28 | $72.35 | $72.35 | $71.67 | $72.14 | $71.52 | 1,534,812 |
| 2023-06-27 | $71.27 | $72.65 | $70.79 | $72.59 | $71.97 | 1,480,188 |
| 2023-06-26 | $71.17 | $71.82 | $70.78 | $70.92 | $70.31 | 1,810,651 |
| 2023-06-23 | $70.54 | $71.51 | $69.88 | $71.07 | $70.46 | 3,203,632 |
| 2023-06-22 | $73.03 | $73.24 | $71.60 | $72.21 | $71.59 | 1,595,312 |
| 2023-06-21 | $73.12 | $73.48 | $72.74 | $73.03 | $72.41 | 1,722,344 |
| 2023-06-20 | $73.06 | $73.24 | $72.42 | $73.16 | $72.54 | 2,081,386 |
| 2023-06-16 | $74.77 | $74.83 | $73.25 | $73.77 | $73.77 | 7,081,830 |
| 2023-06-15 | $72.81 | $74.74 | $72.72 | $74.65 | $74.65 | 2,076,097 |
| 2023-06-14 | $74.23 | $74.93 | $72.29 | $73.20 | $73.20 | 2,285,319 |
| 2023-06-13 | $73.60 | $75.75 | $73.08 | $74.07 | $74.07 | 2,996,168 |
| 2023-06-12 | $73.65 | $74.65 | $72.46 | $73.07 | $73.07 | 4,156,448 |
| 2023-06-09 | $73.75 | $74.62 | $73.54 | $73.91 | $73.91 | 2,033,438 |
| 2023-06-08 | $74.08 | $74.33 | $72.86 | $73.53 | $73.53 | 2,312,043 |
| 2023-06-07 | $74.34 | $75.10 | $73.24 | $74.63 | $74.63 | 2,450,022 |
| 2023-06-06 | $71.78 | $74.78 | $71.41 | $74.25 | $74.25 | 3,157,145 |
| 2023-06-05 | $71.61 | $72.38 | $71.05 | $71.82 | $71.82 | 2,484,373 |
| 2023-06-02 | $70.65 | $72.42 | $70.18 | $71.55 | $71.55 | 2,331,504 |
| 2023-06-01 | $68.80 | $70.05 | $68.29 | $69.53 | $69.53 | 2,668,420 |
| 2023-05-31 | $68.51 | $68.81 | $67.29 | $68.02 | $68.02 | 5,125,633 |
| 2023-05-30 | $68.39 | $69.81 | $68.20 | $69.33 | $69.33 | 2,430,498 |
| 2023-05-26 | $67.99 | $69.02 | $67.74 | $68.47 | $68.47 | 2,137,075 |
| 2023-05-25 | $66.92 | $68.25 | $66.84 | $67.75 | $67.75 | 2,816,747 |
| 2023-05-24 | $67.70 | $67.82 | $66.81 | $67.03 | $67.03 | 1,809,791 |
| 2023-05-23 | $68.53 | $69.30 | $68.33 | $68.37 | $68.37 | 1,561,329 |
| 2023-05-22 | $68.03 | $68.82 | $67.52 | $68.50 | $68.50 | 1,879,450 |
| 2023-05-19 | $69.68 | $69.82 | $67.52 | $68.00 | $68.00 | 1,988,514 |
| 2023-05-18 | $68.17 | $69.15 | $67.59 | $69.06 | $69.06 | 1,855,359 |
| 2023-05-17 | $67.66 | $68.55 | $67.05 | $68.46 | $68.46 | 1,470,241 |
| 2023-05-16 | $67.45 | $67.69 | $66.56 | $66.66 | $66.66 | 1,765,666 |
| 2023-05-15 | $67.10 | $68.54 | $66.69 | $68.00 | $68.00 | 1,978,203 |
| 2023-05-12 | $68.39 | $68.39 | $66.12 | $66.54 | $66.54 | 3,109,973 |
| 2023-05-11 | $67.56 | $68.17 | $67.14 | $67.73 | $67.73 | 2,344,957 |
| 2023-05-10 | $69.94 | $69.95 | $67.89 | $68.50 | $68.50 | 1,733,980 |
| 2023-05-09 | $68.39 | $69.39 | $68.22 | $68.98 | $68.98 | 1,776,733 |
| 2023-05-08 | $69.40 | $69.58 | $68.30 | $69.07 | $69.07 | 1,754,292 |
| 2023-05-05 | $68.60 | $69.06 | $67.66 | $68.50 | $68.50 | 3,496,333 |
| 2023-05-04 | $68.05 | $68.32 | $66.38 | $66.86 | $66.86 | 2,948,339 |
| 2023-05-03 | $70.65 | $71.24 | $68.56 | $68.92 | $68.92 | 2,949,142 |
| 2023-05-02 | $71.37 | $71.76 | $68.82 | $70.29 | $70.29 | 3,188,632 |
| 2023-05-01 | $72.63 | $72.70 | $71.42 | $71.53 | $71.53 | 2,197,938 |
| 2023-04-28 | $70.55 | $72.36 | $70.40 | $72.26 | $72.26 | 2,058,143 |
| 2023-04-27 | $70.57 | $71.47 | $70.22 | $71.17 | $71.17 | 1,708,504 |
| 2023-04-26 | $70.38 | $71.84 | $69.46 | $69.82 | $69.82 | 3,266,467 |
| 2023-04-25 | $72.50 | $72.91 | $70.49 | $70.62 | $70.62 | 4,327,912 |
| 2023-04-24 | $73.68 | $74.09 | $73.12 | $73.47 | $73.47 | 2,294,602 |
| 2023-04-21 | $74.39 | $74.65 | $73.47 | $73.63 | $73.63 | 2,781,408 |
| 2023-04-20 | $74.57 | $75.30 | $74.41 | $74.99 | $74.99 | 2,597,196 |
| 2023-04-19 | $74.81 | $75.95 | $74.59 | $75.29 | $75.29 | 4,032,836 |
| 2023-04-18 | $72.71 | $75.55 | $72.42 | $74.90 | $74.90 | 6,732,299 |
| 2023-04-17 | $67.00 | $73.04 | $65.62 | $72.68 | $72.68 | 13,758,395 |
| 2023-04-14 | $80.23 | $81.37 | $79.32 | $80.03 | $80.03 | 2,852,159 |
| 2023-04-13 | $78.09 | $79.00 | $78.03 | $78.81 | $78.81 | 1,805,225 |
| 2023-04-12 | $78.93 | $79.20 | $77.47 | $78.21 | $78.21 | 1,648,504 |
| 2023-04-11 | $77.70 | $79.38 | $77.19 | $78.58 | $78.58 | 2,671,364 |
| 2023-04-10 | $76.37 | $77.53 | $76.05 | $77.33 | $77.33 | 2,177,494 |
| 2023-04-06 | $75.67 | $76.72 | $75.12 | $76.16 | $76.16 | 2,163,764 |
| 2023-04-05 | $73.57 | $75.71 | $73.41 | $75.59 | $75.59 | 2,254,256 |
| 2023-04-04 | $75.91 | $76.14 | $73.97 | $74.62 | $74.62 | 2,263,976 |
| 2023-04-03 | $75.40 | $75.71 | $74.61 | $75.46 | $75.46 | 1,831,830 |
| 2023-03-31 | $74.76 | $75.73 | $73.91 | $75.69 | $75.69 | 1,636,208 |
| 2023-03-30 | $76.35 | $76.71 | $74.50 | $75.00 | $74.38 | 1,638,640 |
| 2023-03-29 | $74.85 | $75.49 | $74.30 | $75.45 | $75.45 | 1,659,448 |
| 2023-03-28 | $73.02 | $73.81 | $73.02 | $73.62 | $73.62 | 1,168,632 |
| 2023-03-27 | $73.78 | $74.16 | $72.54 | $73.39 | $73.39 | 1,997,845 |
| 2023-03-24 | $70.99 | $71.84 | $69.36 | $71.65 | $71.65 | 2,696,999 |
| 2023-03-23 | $73.72 | $74.48 | $72.13 | $72.69 | $72.69 | 1,836,737 |
| 2023-03-22 | $76.33 | $76.81 | $73.70 | $73.75 | $73.75 | 2,682,133 |
| 2023-03-21 | $76.13 | $77.59 | $76.02 | $76.72 | $76.72 | 3,051,792 |
| 2023-03-20 | $73.05 | $74.17 | $72.61 | $73.44 | $73.44 | 2,896,138 |
| 2023-03-17 | $73.89 | $73.89 | $71.06 | $71.77 | $71.77 | 9,746,937 |
| 2023-03-16 | $72.96 | $76.01 | $71.70 | $74.75 | $74.75 | 3,820,616 |
| 2023-03-15 | $74.08 | $74.08 | $72.24 | $73.70 | $73.70 | 4,209,783 |
| 2023-03-14 | $77.18 | $77.54 | $75.64 | $76.74 | $76.74 | 4,597,112 |
| 2023-03-13 | $76.23 | $78.00 | $73.64 | $73.97 | $73.97 | 5,164,467 |
| 2023-03-10 | $81.96 | $82.57 | $78.97 | $79.87 | $79.87 | 5,195,756 |
| 2023-03-09 | $85.99 | $86.41 | $82.40 | $82.84 | $82.84 | 3,317,603 |
| 2023-03-08 | $86.48 | $87.70 | $85.82 | $86.59 | $86.59 | 2,767,199 |
| 2023-03-07 | $90.29 | $90.76 | $86.42 | $86.66 | $86.66 | 3,284,641 |
| 2023-03-06 | $90.35 | $91.15 | $89.78 | $90.18 | $90.18 | 2,185,550 |
| 2023-03-03 | $89.18 | $90.61 | $88.76 | $90.42 | $90.42 | 2,284,454 |
| 2023-03-02 | $88.59 | $88.80 | $87.44 | $88.77 | $88.77 | 1,854,885 |
| 2023-03-01 | $88.52 | $89.95 | $88.30 | $89.51 | $89.51 | 1,996,403 |
| 2023-02-28 | $89.05 | $89.45 | $88.68 | $88.68 | $88.68 | 2,297,584 |
| 2023-02-27 | $89.50 | $89.57 | $88.28 | $88.81 | $88.81 | 2,514,422 |
| 2023-02-24 | $85.70 | $87.19 | $85.36 | $87.17 | $87.17 | 1,694,206 |
| 2023-02-23 | $88.94 | $89.46 | $86.60 | $87.11 | $87.11 | 2,526,306 |
| 2023-02-22 | $89.47 | $89.52 | $87.22 | $88.10 | $88.10 | 2,431,089 |
| 2023-02-21 | $90.63 | $91.15 | $88.40 | $89.17 | $89.17 | 2,432,353 |
| 2023-02-17 | $92.66 | $93.15 | $91.63 | $92.00 | $92.00 | 2,454,853 |
| 2023-02-16 | $92.77 | $94.26 | $92.48 | $93.27 | $93.27 | 3,424,078 |
| 2023-02-15 | $92.78 | $94.60 | $92.46 | $94.11 | $94.11 | 2,408,170 |
| 2023-02-14 | $93.75 | $94.74 | $93.17 | $93.58 | $93.58 | 2,337,323 |
| 2023-02-13 | $92.47 | $94.22 | $92.13 | $94.03 | $94.03 | 2,457,104 |
| 2023-02-10 | $92.04 | $92.98 | $91.63 | $92.58 | $92.58 | 2,552,150 |
| 2023-02-09 | $93.79 | $94.48 | $92.24 | $92.53 | $92.53 | 3,057,353 |
| 2023-02-08 | $91.81 | $93.95 | $91.55 | $93.59 | $93.59 | 3,173,002 |
| 2023-02-07 | $90.14 | $92.97 | $90.07 | $92.68 | $92.68 | 3,043,181 |
| 2023-02-06 | $90.14 | $91.31 | $89.81 | $90.73 | $90.73 | 2,117,076 |
| 2023-02-03 | $91.49 | $92.97 | $90.50 | $91.08 | $91.08 | 3,329,899 |
| 2023-02-02 | $92.58 | $93.26 | $91.67 | $92.37 | $92.37 | 3,092,602 |
| 2023-02-01 | $90.51 | $93.09 | $90.45 | $92.28 | $92.28 | 3,589,424 |
| 2023-01-31 | $90.15 | $91.42 | $89.90 | $91.33 | $91.33 | 4,529,817 |
| 2023-01-30 | $89.87 | $91.23 | $89.72 | $90.15 | $90.15 | 2,818,702 |
| 2023-01-27 | $90.23 | $91.83 | $89.76 | $90.73 | $90.73 | 2,773,934 |
| 2023-01-26 | $88.99 | $90.26 | $88.25 | $90.23 | $90.23 | 3,307,727 |
| 2023-01-25 | $86.05 | $88.29 | $85.65 | $88.20 | $88.20 | 3,310,590 |
| 2023-01-24 | $86.22 | $87.91 | $85.24 | $87.03 | $87.03 | 3,312,804 |
| 2023-01-23 | $84.38 | $86.97 | $84.20 | $86.22 | $86.22 | 4,304,911 |
| 2023-01-20 | $83.35 | $85.00 | $82.06 | $84.28 | $84.28 | 4,790,157 |
| 2023-01-19 | $79.98 | $81.31 | $79.14 | $80.52 | $80.52 | 3,358,551 |
| 2023-01-18 | $82.44 | $83.29 | $81.52 | $81.54 | $81.54 | 2,583,093 |
| 2023-01-17 | $82.72 | $83.92 | $82.45 | $83.00 | $83.00 | 3,085,036 |
| 2023-01-13 | $81.36 | $84.15 | $81.01 | $82.97 | $82.97 | 4,274,374 |
| 2023-01-12 | $82.59 | $83.39 | $81.85 | $82.37 | $82.37 | 3,896,517 |
| 2023-01-11 | $81.66 | $82.64 | $81.30 | $82.34 | $82.34 | 3,100,852 |
| 2023-01-10 | $81.01 | $81.94 | $80.43 | $81.46 | $81.46 | 2,972,116 |
| 2023-01-09 | $81.13 | $82.18 | $80.87 | $80.91 | $80.91 | 3,437,019 |
| 2023-01-06 | $79.58 | $80.76 | $78.82 | $80.68 | $80.68 | 2,059,343 |
| 2023-01-05 | $78.74 | $79.34 | $78.23 | $78.71 | $78.71 | 1,980,262 |
| 2023-01-04 | $78.98 | $80.80 | $78.41 | $79.48 | $79.48 | 2,324,489 |
| 2023-01-03 | $78.65 | $79.62 | $77.65 | $78.40 | $78.40 | 3,168,101 |
| 2022-12-30 | $77.13 | $77.59 | $76.46 | $77.57 | $77.57 | 1,380,804 |
| 2022-12-29 | $77.32 | $78.45 | $76.80 | $78.34 | $77.71 | 1,587,459 |
| 2022-12-28 | $77.14 | $77.51 | $76.59 | $76.84 | $76.84 | 1,546,230 |
| 2022-12-27 | $77.68 | $77.79 | $76.73 | $77.15 | $77.15 | 1,620,218 |
| 2022-12-23 | $77.73 | $77.89 | $76.85 | $77.49 | $77.49 | 1,232,479 |
| 2022-12-22 | $77.72 | $78.23 | $75.90 | $77.85 | $77.85 | 1,087,782 |
| 2022-12-21 | $78.94 | $79.52 | $78.58 | $78.71 | $78.71 | 2,157,162 |
| 2022-12-20 | $77.88 | $78.66 | $77.43 | $77.99 | $77.99 | 2,300,026 |
| 2022-12-19 | $77.45 | $79.03 | $77.21 | $77.56 | $77.56 | 2,387,259 |
| 2022-12-16 | $77.36 | $78.63 | $76.80 | $77.70 | $77.70 | 5,120,243 |
| 2022-12-15 | $78.38 | $79.03 | $77.71 | $78.26 | $78.26 | 2,909,994 |
| 2022-12-14 | $81.14 | $82.38 | $79.69 | $79.89 | $79.89 | 3,860,299 |
| 2022-12-13 | $82.20 | $83.42 | $81.13 | $81.33 | $81.33 | 3,751,776 |
| 2022-12-12 | $78.71 | $80.53 | $78.67 | $80.26 | $80.26 | 2,790,792 |
| 2022-12-09 | $78.00 | $80.11 | $77.85 | $79.03 | $79.03 | 3,070,927 |
| 2022-12-08 | $80.72 | $81.25 | $77.71 | $78.12 | $78.12 | 2,770,885 |
| 2022-12-07 | $75.03 | $82.32 | $75.03 | $80.45 | $80.45 | 6,096,642 |
| 2022-12-06 | $74.89 | $75.74 | $73.85 | $74.36 | $74.36 | 2,581,224 |
| 2022-12-05 | $77.51 | $78.02 | $76.00 | $76.24 | $76.24 | 2,280,778 |
| 2022-12-02 | $77.61 | $78.57 | $77.03 | $77.72 | $77.72 | 4,159,038 |
| 2022-12-01 | $79.41 | $79.41 | $77.15 | $78.72 | $78.72 | 2,907,180 |
| 2022-11-30 | $79.79 | $80.45 | $77.08 | $79.67 | $79.67 | 7,444,173 |
| 2022-11-29 | $73.21 | $73.98 | $72.85 | $73.93 | $73.93 | 1,502,615 |
| 2022-11-28 | $76.14 | $76.24 | $73.26 | $73.52 | $73.52 | 2,255,809 |
| 2022-11-25 | $77.16 | $77.68 | $76.71 | $77.06 | $77.06 | 1,030,808 |
| 2022-11-23 | $76.36 | $77.68 | $76.34 | $77.05 | $77.05 | 1,870,751 |
| 2022-11-22 | $77.11 | $77.88 | $76.41 | $76.59 | $76.59 | 1,972,829 |
| 2022-11-21 | $75.38 | $76.77 | $75.38 | $76.61 | $76.61 | 2,419,490 |
| 2022-11-18 | $75.98 | $77.01 | $75.13 | $75.59 | $75.59 | 3,901,036 |
| 2022-11-17 | $77.20 | $77.35 | $74.27 | $74.51 | $74.51 | 5,477,219 |
| 2022-11-16 | $79.02 | $79.94 | $78.52 | $78.91 | $78.91 | 2,232,264 |
| 2022-11-15 | $79.68 | $81.52 | $79.24 | $79.46 | $79.46 | 2,681,351 |
| 2022-11-14 | $79.96 | $81.79 | $78.79 | $79.00 | $79.00 | 3,105,263 |
| 2022-11-11 | $80.48 | $82.14 | $79.97 | $80.99 | $80.99 | 2,897,895 |
| 2022-11-10 | $78.07 | $80.10 | $77.96 | $79.86 | $79.86 | 2,284,398 |
| 2022-11-09 | $75.46 | $76.36 | $75.08 | $75.22 | $75.22 | 1,690,905 |
| 2022-11-08 | $75.81 | $77.02 | $75.16 | $76.15 | $76.15 | 2,133,553 |
| 2022-11-07 | $75.81 | $76.30 | $75.44 | $75.93 | $75.93 | 1,842,902 |
| 2022-11-04 | $74.31 | $75.99 | $74.18 | $75.45 | $75.45 | 1,763,802 |
| 2022-11-03 | $72.89 | $73.81 | $72.31 | $73.07 | $73.07 | 1,941,526 |
| 2022-11-02 | $74.44 | $76.53 | $73.69 | $73.88 | $73.88 | 2,357,156 |
| 2022-11-01 | $75.09 | $75.43 | $74.23 | $74.40 | $74.40 | 2,576,577 |
| 2022-10-31 | $74.15 | $74.76 | $73.90 | $74.00 | $74.00 | 2,740,148 |
| 2022-10-28 | $73.40 | $75.08 | $72.81 | $74.78 | $74.78 | 2,373,585 |
| 2022-10-27 | $73.17 | $74.44 | $72.97 | $73.10 | $73.10 | 2,184,574 |
| 2022-10-26 | $72.36 | $73.53 | $71.95 | $72.28 | $72.28 | 2,281,138 |
| 2022-10-25 | $70.19 | $72.67 | $70.00 | $72.05 | $72.05 | 3,145,259 |
| 2022-10-24 | $69.50 | $70.95 | $69.29 | $70.52 | $70.52 | 2,738,148 |
| 2022-10-21 | $64.89 | $69.31 | $64.48 | $69.12 | $69.12 | 3,294,813 |
| 2022-10-20 | $64.65 | $66.40 | $64.26 | $64.86 | $64.86 | 2,871,184 |
| 2022-10-19 | $63.65 | $65.95 | $63.11 | $64.57 | $64.57 | 3,315,015 |
| 2022-10-18 | $65.42 | $65.58 | $59.24 | $64.42 | $64.42 | 6,023,369 |
| 2022-10-17 | $62.64 | $65.32 | $62.64 | $63.81 | $63.81 | 3,546,230 |
| 2022-10-14 | $63.89 | $64.93 | $60.90 | $61.11 | $61.11 | 2,693,135 |
| 2022-10-13 | $59.27 | $63.89 | $58.62 | $63.50 | $63.50 | 1,998,630 |
| 2022-10-12 | $60.41 | $61.50 | $59.92 | $60.16 | $60.16 | 1,675,432 |
| 2022-10-11 | $61.00 | $62.07 | $60.42 | $60.81 | $60.81 | 1,899,617 |
| 2022-10-10 | $62.75 | $63.02 | $61.35 | $61.62 | $61.62 | 1,180,023 |
| 2022-10-07 | $63.44 | $63.44 | $61.63 | $62.11 | $62.11 | 1,782,630 |
| 2022-10-06 | $64.92 | $65.46 | $63.87 | $63.96 | $63.96 | 1,318,294 |
| 2022-10-05 | $64.23 | $65.80 | $64.08 | $65.43 | $65.43 | 1,302,372 |
| 2022-10-04 | $64.31 | $65.65 | $64.08 | $65.61 | $65.61 | 2,287,158 |
| 2022-10-03 | $61.56 | $63.76 | $60.24 | $63.11 | $63.11 | 2,621,536 |
| 2022-09-30 | $61.54 | $62.53 | $60.68 | $60.81 | $60.81 | 2,403,634 |
| 2022-09-29 | $62.26 | $62.54 | $61.32 | $61.72 | $61.09 | 2,054,995 |
| 2022-09-28 | $61.67 | $63.58 | $61.04 | $63.23 | $62.58 | 2,243,888 |
| 2022-09-27 | $63.15 | $63.43 | $60.30 | $61.28 | $60.65 | 2,808,951 |
| 2022-09-26 | $63.21 | $64.00 | $62.19 | $62.61 | $62.61 | 3,234,907 |
| 2022-09-23 | $65.49 | $65.66 | $62.72 | $63.63 | $63.63 | 2,555,593 |
| 2022-09-22 | $68.19 | $68.19 | $65.86 | $66.08 | $66.08 | 1,197,413 |
| 2022-09-21 | $69.40 | $70.28 | $67.76 | $67.77 | $67.77 | 1,895,115 |
| 2022-09-20 | $70.09 | $70.35 | $68.44 | $68.95 | $68.95 | 1,686,277 |
| 2022-09-19 | $69.17 | $71.30 | $69.17 | $70.87 | $70.87 | 1,298,348 |
| 2022-09-16 | $70.38 | $70.63 | $69.18 | $70.10 | $70.10 | 2,824,633 |
| 2022-09-15 | $71.40 | $72.82 | $71.22 | $71.40 | $71.40 | 1,465,711 |
| 2022-09-14 | $72.12 | $72.51 | $70.50 | $71.40 | $71.40 | 2,145,763 |
| 2022-09-13 | $72.23 | $73.77 | $71.88 | $72.13 | $72.13 | 2,207,963 |
| 2022-09-12 | $73.60 | $74.74 | $73.40 | $74.19 | $74.19 | 3,115,238 |
| 2022-09-09 | $72.44 | $73.28 | $72.21 | $73.00 | $73.00 | 2,639,339 |
| 2022-09-08 | $69.24 | $72.07 | $68.50 | $72.06 | $72.06 | 2,454,289 |
| 2022-09-07 | $67.83 | $69.96 | $67.55 | $69.74 | $69.74 | 2,055,596 |
| 2022-09-06 | $68.15 | $68.31 | $66.87 | $68.06 | $68.06 | 1,333,948 |
| 2022-09-02 | $69.71 | $70.45 | $67.18 | $67.68 | $67.68 | 1,714,630 |
| 2022-09-01 | $68.00 | $68.64 | $66.67 | $68.59 | $68.59 | 1,385,555 |
| 2022-08-31 | $69.74 | $69.74 | $68.12 | $68.35 | $68.35 | 1,859,612 |
| 2022-08-30 | $69.28 | $69.62 | $68.19 | $69.08 | $69.08 | 1,263,835 |
| 2022-08-29 | $68.58 | $69.40 | $68.15 | $68.72 | $68.72 | 1,336,982 |
| 2022-08-26 | $71.88 | $72.22 | $69.12 | $69.13 | $69.13 | 986,275 |
| 2022-08-25 | $70.72 | $71.95 | $70.53 | $71.67 | $71.67 | 975,208 |
| 2022-08-24 | $70.54 | $71.24 | $70.01 | $70.53 | $70.53 | 942,153 |
| 2022-08-23 | $70.94 | $71.54 | $70.72 | $70.77 | $70.77 | 614,296 |
| 2022-08-22 | $70.90 | $71.42 | $70.37 | $70.88 | $70.88 | 1,046,509 |
| 2022-08-19 | $73.41 | $73.41 | $71.94 | $72.26 | $72.26 | 1,336,639 |
| 2022-08-18 | $73.57 | $74.31 | $73.17 | $74.20 | $74.20 | 946,451 |
| 2022-08-17 | $73.27 | $74.46 | $73.02 | $73.96 | $73.96 | 1,117,136 |
| 2022-08-16 | $73.98 | $75.20 | $73.98 | $74.48 | $74.48 | 1,410,671 |
| 2022-08-15 | $74.13 | $74.82 | $73.83 | $74.46 | $74.46 | 1,066,612 |
| 2022-08-12 | $74.12 | $74.95 | $73.67 | $74.93 | $74.93 | 1,586,626 |
| 2022-08-11 | $73.59 | $74.07 | $73.01 | $73.51 | $73.51 | 1,004,400 |
| 2022-08-10 | $71.89 | $73.09 | $71.75 | $72.52 | $72.52 | 1,199,313 |
| 2022-08-09 | $70.55 | $70.74 | $69.80 | $70.38 | $70.38 | 894,593 |
| 2022-08-08 | $71.39 | $71.64 | $70.29 | $70.30 | $70.30 | 1,283,595 |
| 2022-08-05 | $69.85 | $71.06 | $69.69 | $70.66 | $70.66 | 1,470,449 |
| 2022-08-04 | $71.08 | $71.63 | $70.24 | $70.33 | $70.33 | 1,804,743 |
| 2022-08-03 | $70.31 | $71.10 | $69.51 | $71.02 | $71.02 | 1,735,395 |
| 2022-08-02 | $69.51 | $70.14 | $68.85 | $69.22 | $69.22 | 1,419,644 |
| 2022-08-01 | $70.07 | $70.88 | $69.28 | $70.36 | $70.36 | 1,785,565 |
| 2022-07-29 | $69.95 | $71.51 | $69.95 | $71.04 | $71.04 | 3,991,383 |
| 2022-07-28 | $69.11 | $70.03 | $67.92 | $69.97 | $69.97 | 1,961,263 |
| 2022-07-27 | $67.65 | $69.34 | $67.00 | $68.91 | $68.91 | 1,476,613 |
| 2022-07-26 | $67.84 | $68.33 | $66.90 | $66.99 | $66.99 | 1,754,779 |
| 2022-07-25 | $68.69 | $68.88 | $67.84 | $68.40 | $68.40 | 1,489,968 |
| 2022-07-22 | $68.00 | $69.12 | $67.58 | $68.16 | $68.16 | 2,178,233 |
| 2022-07-21 | $67.05 | $67.83 | $66.45 | $67.82 | $67.82 | 1,826,787 |
| 2022-07-20 | $67.07 | $67.22 | $65.97 | $66.97 | $66.97 | 2,509,946 |
| 2022-07-19 | $66.35 | $67.92 | $66.08 | $67.33 | $67.33 | 2,747,679 |
| 2022-07-18 | $66.19 | $67.03 | $64.69 | $64.96 | $64.96 | 3,475,146 |
| 2022-07-15 | $63.62 | $66.83 | $60.79 | $65.67 | $65.67 | 8,351,866 |
| 2022-07-14 | $59.43 | $60.17 | $58.80 | $59.84 | $59.84 | 4,319,316 |
| 2022-07-13 | $61.36 | $61.54 | $60.16 | $60.94 | $60.94 | 2,661,445 |
| 2022-07-12 | $62.21 | $63.75 | $62.00 | $62.36 | $62.36 | 2,832,233 |
| 2022-07-11 | $62.17 | $63.07 | $61.93 | $62.70 | $62.70 | 1,839,672 |
| 2022-07-08 | $63.97 | $64.12 | $62.78 | $63.03 | $63.03 | 1,278,964 |
| 2022-07-07 | $63.16 | $64.06 | $63.00 | $63.70 | $63.70 | 2,177,987 |
| 2022-07-06 | $62.61 | $63.21 | $61.71 | $62.27 | $62.27 | 1,746,874 |
| 2022-07-05 | $62.09 | $63.09 | $61.12 | $63.07 | $63.07 | 1,602,184 |
| 2022-07-01 | $61.22 | $63.65 | $60.86 | $63.38 | $63.38 | 1,959,507 |
| 2022-06-30 | $61.71 | $62.50 | $60.54 | $61.65 | $61.65 | 3,171,547 |
| 2022-06-29 | $64.57 | $66.09 | $63.85 | $64.08 | $63.49 | 2,032,217 |
| 2022-06-28 | $65.09 | $66.49 | $64.38 | $64.49 | $63.90 | 2,004,187 |
| 2022-06-27 | $66.61 | $66.87 | $64.70 | $65.21 | $64.61 | 2,793,416 |
| 2022-06-24 | $63.26 | $66.48 | $63.25 | $66.27 | $65.66 | 2,467,426 |
| 2022-06-23 | $62.91 | $63.17 | $61.31 | $62.89 | $62.31 | 2,225,193 |
| 2022-06-22 | $62.80 | $63.80 | $62.67 | $63.33 | $62.75 | 1,898,028 |
| 2022-06-21 | $63.10 | $64.09 | $62.59 | $63.80 | $63.22 | 2,732,936 |
| 2022-06-17 | $62.71 | $63.66 | $61.71 | $61.75 | $61.18 | 6,843,598 |
| 2022-06-16 | $61.99 | $62.71 | $61.29 | $62.33 | $61.76 | 2,605,056 |
| 2022-06-15 | $63.15 | $65.11 | $62.56 | $63.94 | $63.35 | 3,224,304 |
| 2022-06-14 | $63.34 | $63.94 | $61.84 | $62.18 | $61.61 | 3,339,830 |
| 2022-06-13 | $63.61 | $64.26 | $62.07 | $63.07 | $62.49 | 4,184,363 |
| 2022-06-10 | $66.61 | $66.71 | $64.79 | $65.23 | $64.63 | 2,773,372 |
| 2022-06-09 | $69.09 | $71.17 | $68.09 | $68.14 | $67.52 | 4,397,640 |
| 2022-06-08 | $72.13 | $72.30 | $68.10 | $69.04 | $68.41 | 7,272,660 |
| 2022-06-07 | $70.46 | $73.10 | $70.46 | $73.01 | $72.34 | 2,085,447 |
| 2022-06-06 | $72.43 | $73.06 | $71.21 | $71.41 | $70.76 | 1,220,922 |
| 2022-06-03 | $72.20 | $72.63 | $71.27 | $71.30 | $70.65 | 1,252,957 |
| 2022-06-02 | $70.37 | $73.15 | $70.29 | $73.13 | $72.46 | 2,426,485 |
| 2022-06-01 | $72.35 | $72.52 | $69.47 | $69.95 | $69.31 | 2,955,319 |
| 2022-05-31 | $72.28 | $73.44 | $71.30 | $72.49 | $71.83 | 6,337,534 |
| 2022-05-27 | $71.19 | $73.10 | $70.79 | $73.04 | $72.37 | 3,041,986 |
| 2022-05-26 | $70.43 | $71.34 | $70.24 | $70.99 | $70.34 | 1,529,203 |
| 2022-05-25 | $68.58 | $69.74 | $68.04 | $69.30 | $68.67 | 1,561,720 |
| 2022-05-24 | $69.04 | $69.49 | $67.09 | $68.67 | $68.04 | 1,557,302 |
| 2022-05-23 | $69.42 | $70.26 | $68.11 | $69.73 | $69.09 | 2,259,898 |
| 2022-05-20 | $66.82 | $67.53 | $65.79 | $67.47 | $66.85 | 3,896,407 |
| 2022-05-19 | $65.53 | $66.80 | $65.41 | $65.96 | $65.36 | 3,171,244 |
| 2022-05-18 | $68.97 | $69.01 | $66.65 | $66.97 | $66.36 | 2,916,843 |
| 2022-05-17 | $70.04 | $70.89 | $69.19 | $69.66 | $69.02 | 3,998,458 |
| 2022-05-16 | $68.86 | $69.18 | $67.44 | $68.31 | $67.68 | 1,641,173 |
| 2022-05-13 | $68.61 | $69.97 | $68.46 | $69.21 | $68.58 | 2,094,512 |
| 2022-05-12 | $66.00 | $68.83 | $65.80 | $67.62 | $67.00 | 3,412,136 |
| 2022-05-11 | $68.20 | $69.20 | $66.25 | $66.31 | $65.70 | 3,524,143 |
| 2022-05-10 | $70.21 | $70.39 | $66.58 | $67.71 | $67.09 | 2,619,116 |
| 2022-05-09 | $68.90 | $70.11 | $68.04 | $69.25 | $68.62 | 2,836,973 |
| 2022-05-06 | $71.08 | $71.27 | $68.99 | $70.13 | $69.49 | 1,965,240 |
| 2022-05-05 | $71.28 | $71.73 | $69.76 | $71.22 | $70.57 | 2,607,425 |
| 2022-05-04 | $69.74 | $73.07 | $69.70 | $72.76 | $72.09 | 1,986,232 |
| 2022-05-03 | $69.14 | $70.71 | $68.69 | $69.91 | $69.27 | 2,711,131 |
| 2022-05-02 | $67.20 | $68.81 | $66.61 | $68.58 | $67.95 | 2,688,089 |
| 2022-04-29 | $68.79 | $69.81 | $66.75 | $66.97 | $66.36 | 3,599,294 |
| 2022-04-28 | $68.36 | $69.19 | $66.82 | $68.84 | $68.21 | 2,512,369 |
| 2022-04-27 | $67.37 | $67.97 | $66.47 | $66.86 | $66.25 | 3,973,004 |
| 2022-04-26 | $70.00 | $71.14 | $67.73 | $67.73 | $67.11 | 3,227,757 |
| 2022-04-25 | $70.00 | $71.16 | $68.30 | $70.95 | $70.30 | 3,979,240 |
| 2022-04-22 | $74.42 | $74.51 | $70.75 | $70.87 | $70.22 | 3,327,135 |
| 2022-04-21 | $77.03 | $77.52 | $74.12 | $74.58 | $73.90 | 2,398,600 |
| 2022-04-20 | $75.73 | $77.32 | $75.00 | $75.91 | $75.21 | 2,416,557 |
| 2022-04-19 | $75.12 | $75.90 | $74.20 | $74.91 | $74.22 | 4,617,524 |
| 2022-04-18 | $74.54 | $74.80 | $72.40 | $74.38 | $73.70 | 5,355,357 |
| 2022-04-14 | $83.30 | $84.74 | $75.65 | $75.81 | $75.12 | 5,810,231 |
| 2022-04-13 | $81.48 | $82.88 | $80.77 | $82.85 | $82.09 | 2,459,763 |
| 2022-04-12 | $82.24 | $84.46 | $81.77 | $82.25 | $81.50 | 1,925,685 |
| 2022-04-11 | $83.69 | $84.23 | $82.47 | $82.72 | $81.96 | 2,128,777 |
| 2022-04-08 | $84.50 | $85.02 | $83.42 | $84.17 | $83.40 | 1,154,477 |
| 2022-04-07 | $83.05 | $84.60 | $81.71 | $83.96 | $83.19 | 1,818,097 |
| 2022-04-06 | $84.39 | $84.69 | $83.46 | $83.70 | $82.93 | 1,453,497 |
| 2022-04-05 | $85.34 | $86.42 | $84.56 | $85.31 | $84.53 | 1,776,119 |
| 2022-04-04 | $85.63 | $86.67 | $84.15 | $85.84 | $85.05 | 2,825,979 |
| 2022-04-01 | $88.26 | $88.59 | $85.36 | $85.81 | $85.02 | 2,065,198 |
| 2022-03-31 | $90.23 | $90.94 | $86.96 | $87.12 | $86.32 | 3,086,958 |
| 2022-03-30 | $91.77 | $92.17 | $91.22 | $92.11 | $90.67 | 2,545,035 |
| 2022-03-29 | $92.23 | $92.53 | $90.93 | $91.97 | $90.54 | 2,125,121 |
| 2022-03-28 | $90.46 | $90.46 | $88.85 | $90.11 | $88.70 | 1,500,234 |
| 2022-03-25 | $88.94 | $90.81 | $88.75 | $90.53 | $89.12 | 1,073,855 |
| 2022-03-24 | $88.15 | $89.14 | $87.09 | $89.01 | $87.62 | 1,344,725 |
| 2022-03-23 | $89.24 | $90.14 | $87.35 | $87.48 | $86.12 | 1,840,340 |
| 2022-03-22 | $89.56 | $91.10 | $89.56 | $90.33 | $88.92 | 2,335,270 |
| 2022-03-21 | $89.06 | $89.53 | $87.43 | $88.36 | $86.98 | 1,365,541 |
| 2022-03-18 | $88.27 | $89.20 | $86.58 | $88.93 | $87.54 | 2,951,704 |
| 2022-03-17 | $86.11 | $88.24 | $85.38 | $88.05 | $86.68 | 1,520,607 |
| 2022-03-16 | $85.75 | $87.90 | $85.53 | $87.45 | $86.09 | 1,866,172 |
| 2022-03-15 | $84.00 | $84.58 | $83.12 | $83.97 | $82.66 | 1,384,791 |
| 2022-03-14 | $83.69 | $85.16 | $82.88 | $83.35 | $82.05 | 1,506,115 |
| 2022-03-11 | $83.95 | $84.85 | $82.00 | $82.09 | $80.81 | 1,531,681 |
| 2022-03-10 | $81.70 | $83.57 | $81.57 | $82.92 | $81.63 | 2,070,363 |
| 2022-03-09 | $82.38 | $84.81 | $82.21 | $83.58 | $82.28 | 2,685,450 |
| 2022-03-08 | $79.45 | $81.53 | $77.52 | $79.36 | $78.12 | 2,221,682 |
| 2022-03-07 | $80.00 | $80.57 | $78.12 | $78.17 | $76.95 | 2,064,814 |
| 2022-03-04 | $81.73 | $81.73 | $79.45 | $80.51 | $79.25 | 3,271,203 |
| 2022-03-03 | $84.06 | $85.14 | $82.63 | $83.94 | $82.63 | 1,865,989 |
| 2022-03-02 | $81.86 | $84.68 | $81.74 | $83.94 | $82.63 | 2,710,296 |
| 2022-03-01 | $84.33 | $84.53 | $79.49 | $80.89 | $79.63 | 3,963,798 |
| 2022-02-28 | $85.63 | $86.38 | $83.96 | $85.33 | $84.00 | 3,709,503 |
| 2022-02-25 | $85.98 | $89.05 | $85.79 | $88.74 | $87.36 | 2,178,486 |
| 2022-02-24 | $84.01 | $85.84 | $82.12 | $85.48 | $84.15 | 3,244,478 |
| 2022-02-23 | $93.08 | $93.47 | $86.80 | $87.23 | $85.87 | 2,817,607 |
| 2022-02-22 | $93.10 | $94.38 | $91.41 | $92.43 | $90.99 | 2,011,790 |
| 2022-02-18 | $92.89 | $94.05 | $92.12 | $93.39 | $91.93 | 2,762,207 |
| 2022-02-17 | $98.59 | $98.71 | $93.33 | $93.65 | $92.19 | 2,431,154 |
| 2022-02-16 | $99.46 | $100.77 | $98.99 | $100.28 | $98.72 | 1,435,117 |
| 2022-02-15 | $100.02 | $100.65 | $99.08 | $100.32 | $98.75 | 1,097,266 |
| 2022-02-14 | $99.62 | $100.00 | $97.78 | $98.68 | $97.14 | 1,627,763 |
| 2022-02-11 | $101.00 | $102.81 | $98.23 | $99.17 | $97.62 | 2,059,468 |
| 2022-02-10 | $101.33 | $103.76 | $100.59 | $101.39 | $99.81 | 1,715,862 |
| 2022-02-09 | $102.22 | $102.48 | $100.83 | $101.67 | $100.08 | 1,097,487 |
| 2022-02-08 | $100.00 | $102.04 | $99.91 | $101.85 | $100.26 | 2,075,506 |
| 2022-02-07 | $98.85 | $99.95 | $98.18 | $99.33 | $97.78 | 1,735,429 |
| 2022-02-04 | $97.06 | $99.89 | $96.87 | $98.89 | $97.35 | 2,288,021 |
| 2022-02-03 | $97.45 | $98.71 | $96.61 | $97.09 | $95.58 | 2,001,508 |
| 2022-02-02 | $95.73 | $97.63 | $95.34 | $97.57 | $96.05 | 1,783,770 |
| 2022-02-01 | $94.96 | $96.73 | $94.14 | $96.51 | $95.00 | 1,868,639 |
| 2022-01-31 | $92.63 | $94.70 | $91.80 | $94.50 | $93.03 | 2,537,689 |
| 2022-01-28 | $92.75 | $93.77 | $91.05 | $93.65 | $92.19 | 1,779,880 |
| 2022-01-27 | $96.37 | $97.11 | $92.18 | $93.12 | $91.67 | 2,441,844 |
| 2022-01-26 | $95.46 | $96.89 | $93.23 | $94.32 | $92.85 | 3,616,098 |
| 2022-01-25 | $92.17 | $95.33 | $90.58 | $94.13 | $92.66 | 5,227,017 |
| 2022-01-24 | $88.53 | $94.42 | $87.17 | $93.80 | $92.34 | 5,022,581 |
| 2022-01-21 | $94.00 | $94.00 | $90.42 | $90.99 | $89.57 | 3,257,616 |
| 2022-01-20 | $93.85 | $96.93 | $92.07 | $94.21 | $92.74 | 3,432,409 |
| 2022-01-19 | $102.17 | $102.65 | $93.79 | $93.88 | $92.42 | 4,051,599 |
| 2022-01-18 | $102.54 | $102.78 | $100.20 | $101.01 | $99.43 | 3,648,101 |
| 2022-01-14 | $102.07 | $103.87 | $100.89 | $103.77 | $102.15 | 3,286,766 |
| 2022-01-13 | $103.56 | $104.87 | $103.05 | $103.44 | $101.83 | 1,977,560 |
| 2022-01-12 | $102.69 | $103.70 | $102.19 | $103.33 | $101.72 | 2,808,182 |
| 2022-01-11 | $101.91 | $102.54 | $100.54 | $102.35 | $100.75 | 2,493,486 |
| 2022-01-10 | $102.21 | $102.40 | $99.75 | $101.20 | $99.62 | 3,335,379 |
| 2022-01-07 | $98.65 | $102.32 | $98.47 | $101.66 | $100.07 | 4,315,686 |
| 2022-01-06 | $98.44 | $99.77 | $97.17 | $98.92 | $97.38 | 2,494,660 |
| 2022-01-05 | $98.90 | $99.99 | $97.07 | $97.15 | $95.63 | 2,907,202 |
| 2022-01-04 | $95.77 | $99.19 | $95.77 | $98.32 | $96.79 | 2,367,307 |
| 2022-01-03 | $93.90 | $94.94 | $93.57 | $94.45 | $92.98 | 1,614,585 |
| 2021-12-31 | $92.30 | $93.45 | $92.26 | $93.00 | $91.55 | 967,598 |
| 2021-12-30 | $94.01 | $94.72 | $93.14 | $93.24 | $91.23 | 846,982 |
| 2021-12-29 | $93.98 | $94.59 | $93.61 | $93.79 | $91.76 | 1,038,209 |
| 2021-12-28 | $93.26 | $94.52 | $93.26 | $93.70 | $91.68 | 2,430,396 |
| 2021-12-27 | $93.28 | $93.83 | $92.69 | $93.79 | $91.76 | 1,106,328 |
| 2021-12-23 | $93.24 | $94.16 | $92.89 | $93.03 | $91.02 | 1,267,719 |
| 2021-12-22 | $92.10 | $93.30 | $91.73 | $92.59 | $90.59 | 1,698,502 |
| 2021-12-21 | $91.47 | $93.33 | $91.43 | $92.32 | $90.33 | 2,119,443 |
| 2021-12-20 | $89.95 | $90.21 | $88.14 | $90.10 | $88.15 | 1,658,906 |
| 2021-12-17 | $92.51 | $92.97 | $90.20 | $91.83 | $89.85 | 3,364,972 |
| 2021-12-16 | $93.67 | $94.00 | $92.09 | $92.69 | $90.69 | 2,311,972 |
| 2021-12-15 | $92.04 | $92.44 | $89.84 | $91.86 | $89.88 | 2,389,039 |
| 2021-12-14 | $91.11 | $93.00 | $90.83 | $92.10 | $90.11 | 1,840,523 |
| 2021-12-13 | $93.13 | $93.40 | $90.80 | $91.26 | $89.29 | 2,030,949 |
| 2021-12-10 | $94.74 | $94.97 | $92.87 | $93.51 | $91.49 | 2,125,615 |
| 2021-12-09 | $92.12 | $94.64 | $91.94 | $93.98 | $91.95 | 2,751,439 |
| 2021-12-08 | $94.22 | $94.50 | $91.73 | $92.91 | $90.90 | 3,633,111 |
| 2021-12-07 | $94.02 | $95.59 | $93.75 | $94.90 | $92.85 | 3,560,339 |
| 2021-12-06 | $91.89 | $94.63 | $91.61 | $93.61 | $91.59 | 4,280,696 |
| 2021-12-03 | $92.56 | $92.98 | $89.12 | $90.01 | $88.07 | 2,634,589 |
| 2021-12-02 | $89.68 | $93.00 | $89.37 | $92.39 | $90.39 | 2,494,642 |
| 2021-12-01 | $91.17 | $92.44 | $88.56 | $88.62 | $86.71 | 2,753,383 |
| 2021-11-30 | $91.25 | $91.43 | $88.61 | $88.97 | $87.05 | 4,767,168 |
| 2021-11-29 | $95.04 | $95.35 | $92.61 | $93.19 | $91.18 | 1,872,531 |
| 2021-11-26 | $93.40 | $94.07 | $92.47 | $93.35 | $91.33 | 1,330,396 |
| 2021-11-24 | $97.65 | $98.68 | $97.04 | $98.26 | $96.14 | 1,096,255 |
| 2021-11-23 | $97.76 | $98.42 | $97.19 | $98.20 | $96.08 | 1,518,614 |
| 2021-11-22 | $96.27 | $98.16 | $95.75 | $97.25 | $95.15 | 1,467,005 |
| 2021-11-19 | $94.43 | $95.10 | $93.42 | $94.75 | $92.70 | 1,229,026 |
| 2021-11-18 | $96.43 | $96.68 | $94.85 | $95.24 | $93.18 | 1,156,429 |
| 2021-11-17 | $98.32 | $98.36 | $95.99 | $96.19 | $94.11 | 1,367,873 |
| 2021-11-16 | $99.58 | $99.72 | $98.56 | $98.61 | $96.48 | 1,740,265 |
| 2021-11-15 | $99.42 | $99.93 | $98.86 | $99.92 | $97.76 | 1,384,493 |
| 2021-11-12 | $98.70 | $99.28 | $98.09 | $99.07 | $96.93 | 2,560,516 |
| 2021-11-11 | $97.44 | $99.14 | $97.15 | $98.48 | $96.35 | 1,337,311 |
| 2021-11-10 | $95.80 | $98.33 | $95.61 | $97.55 | $95.44 | 1,708,378 |
| 2021-11-09 | $95.74 | $96.69 | $95.21 | $96.03 | $93.96 | 1,170,083 |
| 2021-11-08 | $96.33 | $96.93 | $95.90 | $96.63 | $94.54 | 1,371,968 |
| 2021-11-05 | $97.57 | $97.91 | $95.49 | $95.67 | $93.60 | 2,510,782 |
| 2021-11-04 | $99.35 | $99.35 | $95.61 | $96.53 | $94.45 | 2,063,928 |
| 2021-11-03 | $98.81 | $100.69 | $98.35 | $99.60 | $97.45 | 1,541,528 |
| 2021-11-02 | $99.15 | $100.27 | $99.00 | $99.44 | $97.29 | 1,339,082 |
| 2021-11-01 | $99.39 | $99.92 | $98.61 | $99.33 | $97.18 | 1,142,765 |
| 2021-10-29 | $98.79 | $99.54 | $97.89 | $98.55 | $96.42 | 1,709,583 |
| 2021-10-28 | $96.41 | $98.86 | $96.27 | $98.82 | $96.69 | 1,422,095 |
| 2021-10-27 | $97.38 | $98.02 | $96.22 | $96.24 | $94.16 | 1,960,002 |
| 2021-10-26 | $98.74 | $98.97 | $97.90 | $98.27 | $96.15 | 1,329,618 |
| 2021-10-25 | $99.44 | $99.99 | $97.97 | $98.60 | $96.47 | 1,111,282 |
| 2021-10-22 | $98.74 | $100.45 | $98.31 | $99.40 | $97.25 | 2,029,083 |
| 2021-10-21 | $99.31 | $100.36 | $97.62 | $98.14 | $96.02 | 2,328,479 |
| 2021-10-20 | $97.10 | $99.45 | $96.45 | $99.37 | $97.22 | 2,608,991 |
| 2021-10-19 | $95.31 | $97.40 | $93.62 | $97.06 | $94.96 | 3,426,973 |
| 2021-10-18 | $93.00 | $98.00 | $92.85 | $94.79 | $92.74 | 6,502,058 |
| 2021-10-15 | $92.18 | $93.92 | $91.80 | $92.73 | $90.73 | 3,815,037 |
| 2021-10-14 | $90.78 | $92.14 | $90.16 | $91.71 | $89.73 | 1,557,143 |
| 2021-10-13 | $90.92 | $90.92 | $88.74 | $89.61 | $87.67 | 2,116,584 |
| 2021-10-12 | $91.18 | $91.94 | $90.26 | $90.63 | $88.67 | 2,350,906 |
| 2021-10-11 | $91.29 | $92.65 | $90.78 | $90.97 | $89.01 | 1,884,965 |
| 2021-10-08 | $89.23 | $91.92 | $89.21 | $91.20 | $89.23 | 1,856,990 |
| 2021-10-07 | $90.37 | $90.59 | $89.02 | $89.08 | $87.16 | 1,972,517 |
| 2021-10-06 | $87.51 | $88.73 | $86.97 | $88.47 | $86.56 | 2,148,856 |
| 2021-10-05 | $86.71 | $89.05 | $86.41 | $88.72 | $86.80 | 2,983,860 |
| 2021-10-04 | $86.37 | $87.46 | $85.70 | $86.12 | $84.26 | 1,544,589 |
| 2021-10-01 | $85.00 | $87.14 | $84.51 | $86.41 | $84.54 | 1,428,833 |
| 2021-09-30 | $86.54 | $87.00 | $84.69 | $84.72 | $82.89 | 1,408,800 |
| 2021-09-29 | $87.29 | $87.53 | $85.76 | $86.54 | $84.11 | 1,285,098 |
| 2021-09-28 | $88.40 | $89.55 | $86.73 | $86.81 | $84.37 | 2,122,217 |
| 2021-09-27 | $86.99 | $89.22 | $86.99 | $88.47 | $85.98 | 2,313,268 |
| 2021-09-24 | $85.72 | $86.82 | $85.54 | $85.74 | $83.33 | 5,686,778 |
| 2021-09-23 | $84.12 | $87.16 | $84.07 | $85.86 | $83.44 | 2,587,052 |
| 2021-09-22 | $82.90 | $84.18 | $82.78 | $83.15 | $80.81 | 1,833,680 |
| 2021-09-21 | $83.10 | $83.35 | $81.51 | $81.69 | $79.39 | 1,810,476 |
| 2021-09-20 | $82.39 | $83.24 | $80.83 | $82.45 | $80.13 | 3,496,924 |
| 2021-09-17 | $87.29 | $87.65 | $84.09 | $84.82 | $82.43 | 7,098,990 |
| 2021-09-16 | $88.32 | $88.80 | $86.89 | $87.05 | $84.60 | 2,752,772 |
| 2021-09-15 | $86.94 | $88.50 | $86.73 | $87.92 | $85.45 | 3,266,825 |
| 2021-09-14 | $88.85 | $88.85 | $86.31 | $86.57 | $84.13 | 4,651,395 |
| 2021-09-13 | $88.25 | $88.96 | $87.44 | $88.30 | $85.82 | 3,545,048 |
| 2021-09-10 | $88.44 | $88.53 | $87.24 | $87.56 | $85.10 | 8,363,778 |
| 2021-09-09 | $87.00 | $89.50 | $86.53 | $87.89 | $85.42 | 2,179,544 |
| 2021-09-08 | $89.80 | $89.82 | $87.11 | $87.31 | $84.85 | 3,881,651 |
| 2021-09-07 | $92.86 | $92.87 | $88.45 | $89.43 | $86.91 | 4,181,717 |
| 2021-09-03 | $92.58 | $93.40 | $92.28 | $92.89 | $90.28 | 1,873,367 |
| 2021-09-02 | $92.23 | $92.96 | $91.98 | $92.69 | $90.08 | 1,212,935 |
| 2021-09-01 | $93.13 | $93.13 | $91.61 | $91.87 | $89.29 | 1,614,516 |
| 2021-08-31 | $92.42 | $93.33 | $92.32 | $92.91 | $90.30 | 2,270,335 |
| 2021-08-30 | $94.56 | $94.64 | $92.11 | $92.51 | $89.91 | 1,070,511 |
| 2021-08-27 | $92.52 | $94.52 | $92.22 | $94.28 | $91.63 | 1,509,555 |
| 2021-08-26 | $92.08 | $92.76 | $91.49 | $92.50 | $89.90 | 2,148,158 |
| 2021-08-25 | $90.36 | $92.38 | $89.75 | $92.00 | $89.41 | 2,741,499 |
| 2021-08-24 | $88.59 | $89.97 | $88.29 | $89.57 | $87.05 | 1,189,654 |
| 2021-08-23 | $86.80 | $88.36 | $86.80 | $88.12 | $85.64 | 1,189,288 |
| 2021-08-20 | $85.43 | $86.28 | $85.03 | $86.09 | $83.67 | 1,551,937 |
| 2021-08-19 | $86.04 | $86.38 | $84.72 | $85.50 | $83.09 | 1,644,778 |
| 2021-08-18 | $87.78 | $89.05 | $87.15 | $87.35 | $84.89 | 1,745,750 |
| 2021-08-17 | $89.12 | $89.44 | $87.45 | $88.15 | $85.67 | 1,637,456 |
| 2021-08-16 | $89.96 | $90.51 | $89.03 | $90.06 | $87.53 | 1,638,318 |
| 2021-08-13 | $91.25 | $91.60 | $90.75 | $90.79 | $88.24 | 1,280,547 |
| 2021-08-12 | $91.62 | $91.99 | $90.83 | $91.46 | $88.89 | 1,250,107 |
| 2021-08-11 | $91.75 | $92.63 | $90.95 | $92.01 | $89.42 | 1,233,927 |
| 2021-08-10 | $90.33 | $91.73 | $90.16 | $91.28 | $88.71 | 1,106,506 |
| 2021-08-09 | $89.40 | $91.37 | $88.85 | $90.57 | $88.02 | 1,013,055 |
| 2021-08-06 | $89.02 | $90.52 | $88.54 | $90.00 | $87.47 | 1,516,607 |
| 2021-08-05 | $87.24 | $87.55 | $86.70 | $87.49 | $85.03 | 1,335,696 |
| 2021-08-04 | $87.07 | $87.72 | $86.52 | $86.59 | $84.15 | 1,346,917 |
| 2021-08-03 | $87.40 | $88.35 | $85.75 | $88.02 | $85.54 | 1,324,673 |
| 2021-08-02 | $87.87 | $89.29 | $86.73 | $87.01 | $84.56 | 1,393,453 |
| 2021-07-30 | $87.64 | $88.31 | $86.64 | $87.14 | $84.69 | 1,398,413 |
| 2021-07-29 | $86.98 | $88.40 | $86.30 | $87.96 | $85.49 | 1,299,773 |
| 2021-07-28 | $86.04 | $87.04 | $85.11 | $86.24 | $83.81 | 1,294,366 |
| 2021-07-27 | $85.42 | $86.64 | $84.81 | $85.70 | $83.29 | 1,467,929 |
| 2021-07-26 | $85.02 | $86.18 | $85.02 | $86.16 | $83.74 | 1,587,100 |
| 2021-07-23 | $86.00 | $86.59 | $84.76 | $85.35 | $82.95 | 1,850,067 |
| 2021-07-22 | $84.85 | $85.05 | $84.14 | $84.89 | $82.50 | 2,296,665 |
| 2021-07-21 | $83.89 | $85.46 | $83.70 | $85.13 | $82.73 | 1,639,764 |
| 2021-07-20 | $79.59 | $83.26 | $79.19 | $82.81 | $80.48 | 2,044,943 |
| 2021-07-19 | $82.23 | $82.81 | $79.40 | $79.63 | $77.39 | 2,711,465 |
| 2021-07-16 | $83.73 | $85.29 | $82.42 | $84.34 | $81.97 | 3,925,112 |
| 2021-07-15 | $81.41 | $82.99 | $81.04 | $81.97 | $79.66 | 2,278,491 |
| 2021-07-14 | $83.31 | $84.48 | $81.82 | $82.47 | $80.15 | 1,776,276 |
| 2021-07-13 | $84.30 | $84.83 | $83.10 | $83.60 | $81.25 | 1,308,173 |
| 2021-07-12 | $83.68 | $84.88 | $83.00 | $84.32 | $81.95 | 1,313,109 |
| 2021-07-09 | $81.57 | $84.29 | $81.47 | $84.11 | $81.74 | 2,239,275 |
| 2021-07-08 | $80.25 | $80.77 | $79.20 | $79.59 | $77.35 | 1,563,273 |
| 2021-07-07 | $81.39 | $81.96 | $80.43 | $81.40 | $79.11 | 1,178,964 |
| 2021-07-06 | $84.26 | $84.32 | $81.65 | $81.90 | $79.60 | 2,336,517 |
| 2021-07-02 | $83.82 | $84.46 | $83.63 | $84.30 | $81.93 | 2,046,317 |
| 2021-07-01 | $83.04 | $84.11 | $82.39 | $83.82 | $81.46 | 1,590,985 |
| 2021-06-30 | $81.17 | $82.42 | $80.95 | $82.28 | $79.96 | 1,588,742 |
| 2021-06-29 | $83.15 | $83.35 | $81.90 | $82.20 | $79.39 | 1,655,849 |
| 2021-06-28 | $82.80 | $83.35 | $81.61 | $82.10 | $79.29 | 1,815,865 |
| 2021-06-25 | $82.08 | $83.87 | $81.78 | $83.23 | $80.38 | 2,350,632 |
| 2021-06-24 | $81.30 | $82.23 | $80.70 | $81.86 | $79.06 | 1,978,024 |
| 2021-06-23 | $81.01 | $81.70 | $80.84 | $80.98 | $78.21 | 1,391,296 |
| 2021-06-22 | $81.70 | $81.81 | $80.20 | $80.69 | $77.93 | 1,638,732 |
| 2021-06-21 | $79.74 | $81.67 | $79.57 | $81.61 | $78.82 | 2,088,807 |
| 2021-06-18 | $80.97 | $81.73 | $78.63 | $78.85 | $76.15 | 6,110,592 |
| 2021-06-17 | $87.98 | $88.19 | $82.42 | $82.78 | $79.95 | 3,718,015 |
| 2021-06-16 | $85.52 | $88.70 | $84.93 | $87.21 | $84.22 | 4,066,506 |
| 2021-06-15 | $85.08 | $86.05 | $84.81 | $85.79 | $82.85 | 2,226,548 |
| 2021-06-14 | $83.50 | $85.56 | $83.04 | $84.79 | $81.89 | 3,192,938 |
| 2021-06-11 | $83.78 | $84.47 | $83.50 | $83.74 | $80.87 | 1,829,683 |
| 2021-06-10 | $85.71 | $85.91 | $83.60 | $83.64 | $80.78 | 1,765,118 |
| 2021-06-09 | $85.50 | $85.65 | $84.50 | $84.57 | $81.67 | 1,887,151 |
| 2021-06-08 | $85.89 | $86.63 | $84.87 | $86.06 | $83.11 | 2,224,502 |
| 2021-06-07 | $87.25 | $87.26 | $86.38 | $86.41 | $83.45 | 1,569,847 |
| 2021-06-04 | $86.90 | $87.12 | $85.66 | $86.90 | $83.92 | 1,402,394 |
| 2021-06-03 | $86.94 | $87.74 | $86.55 | $87.09 | $84.11 | 1,013,757 |
| 2021-06-02 | $87.72 | $88.01 | $86.61 | $87.07 | $84.09 | 1,753,103 |
| 2021-06-01 | $88.30 | $88.72 | $87.48 | $87.98 | $84.97 | 1,330,568 |
| 2021-05-28 | $87.00 | $87.26 | $86.12 | $86.98 | $84.00 | 1,846,604 |
| 2021-05-27 | $87.26 | $88.15 | $86.76 | $86.99 | $84.01 | 2,727,219 |
| 2021-05-26 | $85.85 | $87.01 | $85.09 | $86.29 | $83.34 | 2,190,080 |
| 2021-05-25 | $86.78 | $87.76 | $85.14 | $85.36 | $82.44 | 1,562,732 |
| 2021-05-24 | $86.49 | $86.86 | $85.89 | $86.41 | $83.45 | 1,363,597 |
| 2021-05-21 | $84.71 | $86.46 | $84.65 | $86.25 | $83.30 | 1,620,845 |
| 2021-05-20 | $84.07 | $84.81 | $83.48 | $84.21 | $81.33 | 1,481,117 |
| 2021-05-19 | $83.41 | $84.24 | $82.57 | $84.09 | $81.21 | 2,356,121 |
| 2021-05-18 | $86.22 | $86.67 | $84.55 | $84.64 | $81.74 | 2,266,002 |
| 2021-05-17 | $86.11 | $86.78 | $85.05 | $86.38 | $83.42 | 1,508,651 |
| 2021-05-14 | $85.89 | $87.19 | $85.82 | $86.75 | $83.78 | 1,538,391 |
| 2021-05-13 | $84.33 | $86.21 | $84.33 | $85.71 | $82.78 | 2,015,745 |
| 2021-05-12 | $87.03 | $87.73 | $84.75 | $84.87 | $81.96 | 2,535,945 |
| 2021-05-11 | $87.25 | $89.02 | $85.76 | $86.10 | $83.15 | 2,684,434 |
| 2021-05-10 | $87.79 | $89.28 | $87.59 | $87.83 | $84.82 | 2,372,236 |
| 2021-05-07 | $86.16 | $87.57 | $85.50 | $87.23 | $84.24 | 1,731,272 |
| 2021-05-06 | $86.62 | $87.55 | $85.67 | $87.33 | $84.34 | 2,230,740 |
| 2021-05-05 | $85.20 | $86.49 | $84.10 | $86.21 | $83.26 | 1,616,100 |
| 2021-05-04 | $84.44 | $85.05 | $83.25 | $84.85 | $81.94 | 2,638,907 |
| 2021-05-03 | $84.55 | $85.29 | $83.49 | $84.68 | $81.78 | 1,433,328 |
| 2021-04-30 | $83.39 | $84.28 | $83.06 | $83.95 | $81.08 | 2,087,716 |
| 2021-04-29 | $83.91 | $84.45 | $82.86 | $83.48 | $80.62 | 3,958,710 |
| 2021-04-28 | $82.28 | $83.62 | $82.07 | $83.25 | $80.40 | 2,006,860 |
| 2021-04-27 | $81.08 | $82.31 | $80.95 | $82.24 | $79.42 | 1,775,677 |
| 2021-04-26 | $81.43 | $82.70 | $81.24 | $81.30 | $78.52 | 1,796,546 |
| 2021-04-23 | $78.88 | $81.47 | $78.45 | $81.11 | $78.33 | 2,223,793 |
| 2021-04-22 | $79.92 | $80.67 | $78.54 | $78.70 | $76.01 | 3,217,654 |
| 2021-04-21 | $77.82 | $80.19 | $76.92 | $80.14 | $77.40 | 2,593,674 |
| 2021-04-20 | $80.26 | $80.28 | $78.48 | $78.60 | $75.91 | 3,539,531 |
| 2021-04-19 | $80.17 | $81.00 | $78.53 | $80.89 | $78.12 | 3,686,210 |
| 2021-04-16 | $86.98 | $87.76 | $80.23 | $80.43 | $77.68 | 5,681,312 |
| 2021-04-15 | $86.81 | $87.06 | $85.73 | $86.51 | $83.55 | 2,724,629 |
| 2021-04-14 | $85.51 | $87.52 | $85.40 | $86.68 | $83.71 | 1,219,244 |
| 2021-04-13 | $86.41 | $86.53 | $85.33 | $85.75 | $82.81 | 1,038,324 |
| 2021-04-12 | $86.14 | $87.15 | $86.14 | $86.93 | $83.95 | 1,115,857 |
| 2021-04-09 | $85.11 | $86.50 | $85.11 | $86.47 | $83.51 | 1,797,378 |
| 2021-04-08 | $84.37 | $84.64 | $83.79 | $84.41 | $81.52 | 2,568,759 |
| 2021-04-07 | $85.66 | $85.76 | $84.50 | $84.74 | $81.84 | 1,861,247 |
| 2021-04-06 | $85.54 | $85.54 | $83.91 | $84.98 | $82.07 | 1,729,680 |
| 2021-04-05 | $85.82 | $86.48 | $85.10 | $85.40 | $82.48 | 3,491,941 |
| 2021-04-01 | $84.24 | $85.24 | $83.56 | $84.95 | $82.04 | 2,567,483 |
| 2021-03-31 | $85.43 | $85.96 | $84.00 | $84.01 | $81.13 | 2,598,816 |
| 2021-03-30 | $85.87 | $86.85 | $85.50 | $86.31 | $82.84 | 2,782,599 |
| 2021-03-29 | $84.54 | $86.06 | $83.72 | $85.33 | $81.90 | 1,915,047 |
| 2021-03-26 | $83.51 | $86.03 | $82.99 | $85.89 | $82.44 | 2,806,616 |
| 2021-03-25 | $79.86 | $82.61 | $78.88 | $82.37 | $79.06 | 2,320,751 |
| 2021-03-24 | $80.37 | $81.55 | $79.85 | $79.86 | $76.65 | 1,646,062 |
| 2021-03-23 | $80.88 | $81.40 | $79.07 | $79.38 | $76.19 | 1,923,901 |
| 2021-03-22 | $82.97 | $83.27 | $81.58 | $81.62 | $78.34 | 2,232,652 |
| 2021-03-19 | $84.49 | $84.93 | $82.73 | $84.16 | $80.78 | 5,457,022 |
| 2021-03-18 | $85.82 | $87.89 | $85.09 | $85.25 | $81.82 | 2,906,851 |
| 2021-03-17 | $84.64 | $85.15 | $83.47 | $84.76 | $81.35 | 2,157,246 |
| 2021-03-16 | $83.40 | $84.02 | $82.72 | $83.65 | $80.29 | 3,060,036 |
| 2021-03-15 | $83.93 | $84.22 | $82.91 | $83.67 | $80.31 | 2,387,871 |
| 2021-03-12 | $84.84 | $85.78 | $83.76 | $83.80 | $80.43 | 3,450,033 |
| 2021-03-11 | $82.55 | $84.63 | $82.22 | $83.58 | $80.22 | 3,566,313 |
| 2021-03-10 | $82.42 | $83.98 | $82.42 | $83.24 | $79.90 | 3,179,551 |
| 2021-03-09 | $79.55 | $83.94 | $78.50 | $81.84 | $78.55 | 4,520,331 |
| 2021-03-08 | $80.39 | $81.82 | $79.49 | $80.50 | $77.27 | 2,346,439 |
| 2021-03-05 | $79.69 | $80.75 | $77.94 | $79.42 | $76.23 | 4,087,482 |
| 2021-03-04 | $79.38 | $80.15 | $77.50 | $78.20 | $75.06 | 5,685,909 |
| 2021-03-03 | $77.50 | $81.05 | $77.25 | $79.31 | $76.12 | 3,635,900 |
| 2021-03-02 | $76.95 | $77.98 | $76.36 | $77.03 | $73.93 | 2,823,746 |
| 2021-03-01 | $74.61 | $77.61 | $74.30 | $76.74 | $73.66 | 3,399,448 |
| 2021-02-26 | $73.43 | $73.80 | $72.13 | $72.77 | $69.85 | 3,561,327 |
| 2021-02-25 | $77.77 | $78.25 | $74.02 | $74.26 | $71.28 | 3,720,770 |
| 2021-02-24 | $74.13 | $77.44 | $74.11 | $76.82 | $73.73 | 4,874,905 |
| 2021-02-23 | $74.39 | $75.57 | $73.77 | $74.06 | $71.08 | 3,465,814 |
| 2021-02-22 | $71.44 | $74.70 | $71.37 | $73.54 | $70.59 | 3,820,664 |
| 2021-02-19 | $75.29 | $76.09 | $71.76 | $71.93 | $69.04 | 5,675,292 |
| 2021-02-18 | $74.61 | $75.05 | $73.71 | $74.70 | $71.70 | 1,534,083 |
| 2021-02-17 | $75.46 | $76.00 | $74.50 | $75.16 | $72.14 | 3,148,043 |
| 2021-02-16 | $73.99 | $76.37 | $73.50 | $75.46 | $72.43 | 6,137,761 |
| 2021-02-12 | $72.62 | $73.69 | $72.40 | $73.50 | $70.55 | 4,365,821 |
| 2021-02-11 | $74.38 | $74.44 | $72.12 | $72.92 | $69.99 | 4,342,715 |
| 2021-02-10 | $76.22 | $76.35 | $73.98 | $74.09 | $71.11 | 2,003,415 |
| 2021-02-09 | $76.04 | $76.34 | $75.35 | $75.84 | $72.79 | 1,922,594 |
| 2021-02-08 | $75.26 | $76.17 | $74.81 | $76.07 | $73.01 | 1,893,722 |
| 2021-02-05 | $74.42 | $75.19 | $74.16 | $74.77 | $71.77 | 1,844,591 |
| 2021-02-04 | $72.10 | $73.91 | $72.01 | $73.79 | $70.83 | 2,478,509 |
| 2021-02-03 | $70.85 | $72.58 | $70.70 | $71.60 | $68.72 | 3,217,733 |
| 2021-02-02 | $71.19 | $71.72 | $70.76 | $70.80 | $67.96 | 2,855,943 |
| 2021-02-01 | $70.56 | $70.96 | $69.84 | $70.25 | $67.43 | 2,300,849 |
| 2021-01-29 | $71.20 | $71.97 | $69.02 | $70.00 | $67.19 | 2,490,774 |
| 2021-01-28 | $71.27 | $72.46 | $70.66 | $71.63 | $68.75 | 2,485,090 |
| 2021-01-27 | $71.24 | $71.49 | $69.86 | $70.14 | $67.32 | 2,445,946 |
| 2021-01-26 | $73.16 | $73.54 | $72.26 | $72.63 | $69.71 | 1,726,976 |
| 2021-01-25 | $73.18 | $73.53 | $72.18 | $72.55 | $69.63 | 2,066,986 |
| 2021-01-22 | $73.46 | $74.75 | $73.22 | $74.17 | $71.19 | 3,920,281 |
| 2021-01-21 | $76.74 | $77.03 | $74.52 | $74.58 | $71.58 | 2,562,626 |
| 2021-01-20 | $78.66 | $78.79 | $76.11 | $76.64 | $73.56 | 3,542,772 |
| 2021-01-19 | $75.15 | $79.36 | $74.07 | $78.40 | $75.25 | 5,215,242 |
| 2021-01-15 | $78.28 | $78.74 | $76.43 | $77.18 | $74.08 | 2,502,495 |
| 2021-01-14 | $79.38 | $79.98 | $78.67 | $79.58 | $76.38 | 2,111,578 |
| 2021-01-13 | $80.20 | $81.08 | $78.53 | $78.66 | $75.50 | 2,039,338 |
| 2021-01-12 | $78.70 | $80.71 | $78.19 | $80.42 | $77.19 | 2,386,891 |
| 2021-01-11 | $76.12 | $78.35 | $75.53 | $78.14 | $75.00 | 1,999,899 |
| 2021-01-08 | $77.73 | $78.29 | $76.12 | $77.13 | $74.03 | 1,773,639 |
| 2021-01-07 | $78.45 | $79.30 | $77.62 | $77.73 | $74.61 | 1,810,388 |
| 2021-01-06 | $74.87 | $78.58 | $74.61 | $77.63 | $74.51 | 3,674,603 |
| 2021-01-05 | $69.77 | $72.91 | $69.63 | $72.68 | $69.76 | 1,730,543 |
| 2021-01-04 | $73.34 | $73.54 | $71.02 | $72.25 | $69.35 | 1,441,302 |
| 2020-12-31 | $71.93 | $72.91 | $71.47 | $72.78 | $69.86 | 951,023 |
| 2020-12-30 | $71.76 | $72.92 | $71.76 | $72.42 | $69.02 | 909,851 |
| 2020-12-29 | $72.52 | $72.81 | $71.73 | $71.94 | $68.56 | 1,168,725 |
| 2020-12-28 | $72.37 | $72.89 | $71.45 | $72.12 | $68.73 | 1,660,857 |
| 2020-12-24 | $72.02 | $72.02 | $70.80 | $71.78 | $68.41 | 665,765 |
| 2020-12-23 | $70.52 | $72.47 | $70.52 | $71.58 | $68.22 | 2,694,411 |
| 2020-12-22 | $70.34 | $70.94 | $69.84 | $70.19 | $66.89 | 5,568,408 |
| 2020-12-21 | $70.70 | $72.27 | $68.80 | $70.34 | $67.03 | 5,216,356 |
| 2020-12-18 | $70.26 | $71.25 | $70.02 | $70.66 | $67.34 | 4,201,737 |
| 2020-12-17 | $71.58 | $71.59 | $70.50 | $70.74 | $67.42 | 3,558,690 |
| 2020-12-16 | $71.65 | $71.91 | $70.88 | $71.20 | $67.85 | 3,391,164 |
| 2020-12-15 | $71.82 | $72.49 | $70.59 | $71.79 | $68.42 | 1,573,240 |
| 2020-12-14 | $73.67 | $73.74 | $70.58 | $70.70 | $67.38 | 2,215,981 |
| 2020-12-11 | $70.60 | $75.11 | $69.37 | $72.80 | $69.38 | 5,707,840 |
| 2020-12-10 | $72.18 | $72.18 | $70.10 | $71.73 | $68.36 | 4,203,885 |
| 2020-12-09 | $76.52 | $77.31 | $72.28 | $72.76 | $69.34 | 4,151,487 |
| 2020-12-08 | $75.23 | $76.83 | $75.16 | $75.84 | $72.28 | 1,851,966 |
| 2020-12-07 | $75.75 | $76.35 | $75.08 | $75.96 | $72.39 | 2,279,049 |
| 2020-12-04 | $74.13 | $76.43 | $74.13 | $76.38 | $72.79 | 2,130,217 |
| 2020-12-03 | $74.30 | $74.71 | $73.68 | $73.88 | $70.41 | 2,073,301 |
| 2020-12-02 | $72.24 | $74.12 | $72.00 | $74.06 | $70.58 | 2,011,829 |
| 2020-12-01 | $72.10 | $72.95 | $71.17 | $72.26 | $68.86 | 1,756,001 |
| 2020-11-30 | $72.02 | $72.51 | $70.15 | $70.48 | $67.17 | 2,624,994 |
| 2020-11-27 | $72.01 | $72.60 | $71.52 | $71.59 | $68.23 | 590,966 |
| 2020-11-25 | $72.73 | $72.73 | $71.32 | $72.24 | $68.85 | 1,108,870 |
| 2020-11-24 | $72.02 | $74.53 | $71.40 | $73.42 | $69.97 | 1,573,057 |
| 2020-11-23 | $68.72 | $70.70 | $68.44 | $70.56 | $67.24 | 1,221,061 |
| 2020-11-20 | $68.50 | $68.97 | $67.80 | $67.95 | $64.76 | 1,324,524 |
| 2020-11-19 | $69.26 | $69.98 | $68.48 | $69.27 | $66.01 | 1,224,957 |
| 2020-11-18 | $70.52 | $71.62 | $69.17 | $69.18 | $65.93 | 1,567,306 |
| 2020-11-17 | $68.45 | $70.58 | $68.23 | $70.56 | $67.24 | 1,318,322 |
| 2020-11-16 | $70.50 | $70.50 | $68.78 | $69.81 | $66.53 | 1,934,986 |
| 2020-11-13 | $67.79 | $69.01 | $67.44 | $68.52 | $65.30 | 1,318,192 |
| 2020-11-12 | $67.51 | $68.83 | $66.07 | $66.90 | $63.76 | 1,853,507 |
| 2020-11-11 | $71.08 | $71.42 | $67.82 | $68.48 | $65.26 | 2,064,820 |
| 2020-11-10 | $70.55 | $70.64 | $69.20 | $70.05 | $66.76 | 1,845,010 |
| 2020-11-09 | $67.49 | $71.18 | $67.41 | $70.10 | $66.81 | 3,046,450 |
| 2020-11-06 | $62.87 | $62.94 | $62.00 | $62.23 | $59.31 | 1,255,834 |
| 2020-11-05 | $61.00 | $63.84 | $60.95 | $62.83 | $59.88 | 1,625,423 |
| 2020-11-04 | $60.81 | $62.21 | $59.47 | $60.42 | $57.58 | 1,920,667 |
| 2020-11-03 | $61.00 | $62.86 | $60.89 | $62.38 | $59.45 | 1,969,474 |
| 2020-11-02 | $59.97 | $60.36 | $58.98 | $59.68 | $56.88 | 2,218,342 |
| 2020-10-30 | $58.56 | $58.98 | $57.42 | $58.90 | $56.13 | 2,706,094 |
| 2020-10-29 | $58.25 | $59.55 | $57.16 | $58.80 | $56.04 | 2,409,391 |
| 2020-10-28 | $60.54 | $61.03 | $58.32 | $58.48 | $55.73 | 2,515,595 |
| 2020-10-27 | $63.14 | $63.53 | $61.62 | $61.65 | $58.75 | 1,755,017 |
| 2020-10-26 | $64.44 | $64.44 | $62.48 | $63.51 | $60.53 | 1,371,134 |
| 2020-10-23 | $66.22 | $66.51 | $65.00 | $65.31 | $62.24 | 980,972 |
| 2020-10-22 | $64.24 | $65.63 | $63.82 | $65.60 | $62.52 | 1,696,506 |
| 2020-10-21 | $64.25 | $65.04 | $63.93 | $64.00 | $60.99 | 1,831,711 |
| 2020-10-20 | $65.00 | $65.96 | $64.46 | $64.58 | $61.55 | 1,723,878 |
| 2020-10-19 | $66.75 | $66.92 | $64.17 | $64.35 | $61.33 | 2,145,788 |
| 2020-10-16 | $67.02 | $67.75 | $64.72 | $66.58 | $63.45 | 3,625,093 |
| 2020-10-15 | $65.06 | $67.08 | $65.04 | $66.95 | $63.80 | 2,170,294 |
| 2020-10-14 | $66.53 | $67.29 | $65.96 | $66.03 | $62.93 | 1,611,339 |
| 2020-10-13 | $67.19 | $67.35 | $65.77 | $66.09 | $62.98 | 2,127,842 |
| 2020-10-12 | $66.29 | $67.64 | $65.73 | $67.22 | $64.06 | 1,729,193 |
| 2020-10-09 | $66.05 | $67.31 | $65.64 | $66.43 | $63.31 | 2,859,538 |
| 2020-10-08 | $63.83 | $65.05 | $63.47 | $65.00 | $61.95 | 1,714,204 |
| 2020-10-07 | $61.46 | $63.72 | $61.46 | $63.41 | $60.43 | 1,877,697 |
| 2020-10-06 | $61.99 | $62.96 | $60.72 | $61.02 | $58.15 | 1,587,822 |
| 2020-10-05 | $60.10 | $61.67 | $60.10 | $61.39 | $58.51 | 1,337,118 |
| 2020-10-02 | $57.84 | $59.88 | $57.60 | $59.68 | $56.88 | 1,847,176 |
| 2020-10-01 | $59.76 | $60.06 | $58.05 | $58.75 | $55.99 | 2,420,058 |
| 2020-09-30 | $59.53 | $60.34 | $58.73 | $59.33 | $56.54 | 2,789,914 |
| 2020-09-29 | $60.28 | $60.59 | $59.26 | $59.89 | $56.58 | 1,290,991 |
| 2020-09-28 | $59.68 | $61.20 | $59.50 | $60.49 | $57.15 | 2,130,203 |
| 2020-09-25 | $57.02 | $58.61 | $56.75 | $58.50 | $55.27 | 1,458,649 |
| 2020-09-24 | $57.85 | $58.47 | $56.63 | $57.68 | $54.49 | 1,279,631 |
| 2020-09-23 | $59.12 | $59.80 | $57.65 | $57.77 | $54.58 | 1,633,045 |
| 2020-09-22 | $59.43 | $59.98 | $57.86 | $58.88 | $55.63 | 3,396,955 |
| 2020-09-21 | $60.51 | $61.37 | $58.79 | $59.92 | $56.61 | 3,291,407 |
| 2020-09-18 | $61.91 | $63.61 | $61.77 | $61.95 | $58.53 | 4,285,342 |
| 2020-09-17 | $62.22 | $63.16 | $62.10 | $62.37 | $58.92 | 3,152,206 |
| 2020-09-16 | $63.28 | $64.68 | $63.05 | $63.32 | $59.82 | 3,820,843 |
| 2020-09-15 | $64.77 | $64.77 | $62.52 | $63.20 | $59.71 | 1,707,092 |
| 2020-09-14 | $65.53 | $66.79 | $63.90 | $64.43 | $60.87 | 2,920,818 |
| 2020-09-11 | $64.13 | $66.21 | $63.87 | $64.91 | $61.32 | 2,435,308 |
| 2020-09-10 | $66.14 | $66.20 | $64.05 | $64.23 | $60.68 | 2,635,515 |
| 2020-09-09 | $66.17 | $66.49 | $65.76 | $65.79 | $62.15 | 3,130,382 |
| 2020-09-08 | $67.25 | $67.63 | $65.40 | $65.55 | $61.93 | 2,112,695 |
| 2020-09-04 | $68.74 | $69.77 | $67.01 | $68.35 | $64.57 | 3,194,642 |
| 2020-09-03 | $70.51 | $71.14 | $66.84 | $67.40 | $63.67 | 2,656,486 |
| 2020-09-02 | $68.52 | $70.23 | $68.27 | $69.88 | $66.02 | 3,334,851 |
| 2020-09-01 | $67.72 | $69.04 | $67.31 | $68.58 | $64.79 | 1,656,196 |
| 2020-08-31 | $69.93 | $69.93 | $68.07 | $68.09 | $64.33 | 1,415,543 |
| 2020-08-28 | $69.69 | $70.24 | $68.99 | $70.11 | $66.23 | 1,257,079 |
| 2020-08-27 | $68.09 | $69.71 | $68.09 | $69.25 | $65.42 | 1,215,451 |
| 2020-08-26 | $69.00 | $69.04 | $67.91 | $67.98 | $64.22 | 1,504,272 |
| 2020-08-25 | $69.57 | $70.06 | $68.87 | $69.07 | $65.25 | 1,456,230 |
| 2020-08-24 | $67.90 | $69.20 | $67.65 | $68.94 | $65.13 | 1,887,318 |
| 2020-08-21 | $67.73 | $68.19 | $67.27 | $67.55 | $63.82 | 1,615,863 |
| 2020-08-20 | $69.33 | $69.44 | $67.73 | $67.93 | $64.18 | 1,877,070 |
| 2020-08-19 | $69.73 | $70.68 | $69.51 | $70.45 | $66.56 | 2,026,006 |
| 2020-08-18 | $68.95 | $69.74 | $68.60 | $69.67 | $65.82 | 1,511,996 |
| 2020-08-17 | $70.35 | $70.39 | $68.80 | $69.21 | $65.38 | 1,666,537 |
| 2020-08-14 | $69.95 | $71.02 | $69.95 | $70.53 | $66.63 | 874,105 |
| 2020-08-13 | $70.45 | $71.15 | $69.74 | $70.35 | $66.46 | 1,718,119 |
| 2020-08-12 | $71.53 | $71.96 | $69.82 | $71.18 | $67.25 | 1,628,812 |
| 2020-08-11 | $71.09 | $72.13 | $70.15 | $70.35 | $66.46 | 2,105,753 |
| 2020-08-10 | $69.72 | $70.07 | $68.69 | $69.87 | $66.01 | 1,825,765 |
| 2020-08-07 | $66.05 | $69.59 | $66.05 | $69.57 | $65.72 | 2,290,804 |
| 2020-08-06 | $66.71 | $67.23 | $65.86 | $66.54 | $62.86 | 1,815,131 |
| 2020-08-05 | $65.42 | $66.89 | $65.30 | $66.74 | $63.05 | 3,316,331 |
| 2020-08-04 | $64.35 | $64.94 | $64.13 | $64.91 | $61.32 | 1,356,335 |
| 2020-08-03 | $64.01 | $64.70 | $63.11 | $64.32 | $60.76 | 1,646,846 |
| 2020-07-31 | $63.33 | $63.91 | $62.94 | $63.79 | $60.26 | 2,300,584 |
| 2020-07-30 | $63.09 | $63.51 | $62.17 | $63.50 | $59.99 | 2,007,403 |
| 2020-07-29 | $63.02 | $64.52 | $62.36 | $64.39 | $60.83 | 1,532,092 |
| 2020-07-28 | $62.37 | $63.45 | $62.33 | $63.09 | $59.60 | 2,390,323 |
| 2020-07-27 | $61.81 | $62.92 | $60.75 | $62.85 | $59.38 | 2,145,725 |
| 2020-07-24 | $62.56 | $63.30 | $61.76 | $62.35 | $58.90 | 1,701,824 |
| 2020-07-23 | $61.02 | $62.77 | $60.56 | $62.41 | $58.96 | 2,136,848 |
| 2020-07-22 | $61.28 | $61.76 | $60.21 | $61.40 | $58.01 | 1,919,856 |
| 2020-07-21 | $60.75 | $62.10 | $60.75 | $61.80 | $58.38 | 2,025,480 |
| 2020-07-20 | $61.33 | $61.69 | $60.02 | $60.36 | $57.02 | 3,074,300 |
| 2020-07-17 | $63.88 | $64.43 | $61.14 | $61.71 | $58.30 | 3,480,933 |
| 2020-07-16 | $64.02 | $65.54 | $63.63 | $64.52 | $60.95 | 1,985,896 |
| 2020-07-15 | $64.30 | $64.98 | $62.94 | $64.64 | $61.07 | 2,841,754 |
| 2020-07-14 | $64.62 | $65.17 | $63.34 | $64.99 | $61.40 | 1,834,182 |
| 2020-07-13 | $65.06 | $65.74 | $63.31 | $64.59 | $61.02 | 1,860,328 |
| 2020-07-10 | $61.68 | $64.24 | $61.65 | $64.12 | $60.58 | 1,435,840 |
| 2020-07-09 | $64.18 | $64.41 | $61.02 | $61.66 | $58.25 | 1,980,179 |
| 2020-07-08 | $63.40 | $65.23 | $63.19 | $64.95 | $61.36 | 2,207,486 |
| 2020-07-07 | $63.67 | $63.90 | $62.94 | $63.17 | $59.68 | 2,246,807 |
| 2020-07-06 | $64.32 | $65.50 | $64.28 | $64.48 | $60.92 | 1,521,141 |
| 2020-07-02 | $63.84 | $65.18 | $62.76 | $63.13 | $59.64 | 2,147,521 |
| 2020-07-01 | $63.65 | $64.04 | $61.36 | $62.13 | $58.70 | 1,871,433 |
| 2020-06-30 | $60.73 | $64.07 | $60.73 | $63.55 | $60.04 | 1,983,106 |
| 2020-06-29 | $61.45 | $62.88 | $61.01 | $61.56 | $57.69 | 2,374,622 |
| 2020-06-26 | $63.04 | $63.37 | $59.53 | $60.53 | $56.72 | 4,652,984 |
| 2020-06-25 | $61.35 | $64.55 | $61.14 | $64.16 | $60.12 | 2,585,427 |
| 2020-06-24 | $63.72 | $64.28 | $61.58 | $61.63 | $57.75 | 2,810,936 |
| 2020-06-23 | $65.14 | $65.96 | $64.45 | $64.69 | $60.62 | 1,486,253 |
| 2020-06-22 | $64.48 | $64.88 | $63.51 | $63.75 | $59.74 | 2,203,692 |
| 2020-06-19 | $64.58 | $65.40 | $62.46 | $65.40 | $61.28 | 5,467,151 |
| 2020-06-18 | $62.67 | $63.93 | $62.31 | $63.40 | $59.41 | 1,608,143 |
| 2020-06-17 | $64.34 | $64.39 | $62.50 | $63.21 | $59.23 | 1,757,165 |
| 2020-06-16 | $65.54 | $65.96 | $63.20 | $64.27 | $60.22 | 2,472,408 |
| 2020-06-15 | $60.53 | $63.22 | $60.09 | $62.65 | $58.71 | 2,747,723 |
| 2020-06-12 | $64.05 | $64.05 | $60.91 | $63.12 | $59.15 | 2,754,408 |
| 2020-06-11 | $62.95 | $64.72 | $61.06 | $61.13 | $57.28 | 3,502,553 |
| 2020-06-10 | $70.33 | $70.38 | $66.13 | $66.14 | $61.98 | 3,186,603 |
| 2020-06-09 | $68.90 | $71.57 | $68.25 | $70.48 | $66.04 | 2,409,846 |
| 2020-06-08 | $71.44 | $71.74 | $69.35 | $71.03 | $66.56 | 2,724,588 |
| 2020-06-05 | $72.86 | $74.25 | $70.02 | $70.70 | $66.25 | 3,560,673 |
| 2020-06-04 | $65.25 | $69.04 | $65.25 | $69.03 | $64.69 | 2,798,025 |
| 2020-06-03 | $64.64 | $66.10 | $63.83 | $65.90 | $61.75 | 1,792,484 |
| 2020-06-02 | $63.11 | $63.87 | $62.27 | $62.81 | $58.86 | 1,822,358 |
| 2020-06-01 | $61.43 | $62.89 | $61.16 | $62.35 | $58.43 | 1,702,895 |
| 2020-05-29 | $61.58 | $62.68 | $60.57 | $60.96 | $57.12 | 2,993,900 |
| 2020-05-28 | $65.00 | $65.00 | $61.88 | $62.46 | $58.53 | 3,164,119 |
| 2020-05-27 | $63.68 | $64.40 | $62.56 | $64.34 | $60.29 | 2,997,987 |
| 2020-05-26 | $57.67 | $61.32 | $57.45 | $60.52 | $56.71 | 3,968,955 |
| 2020-05-22 | $55.92 | $56.63 | $54.26 | $55.32 | $51.84 | 3,883,190 |
| 2020-05-21 | $58.04 | $58.87 | $57.84 | $58.09 | $54.43 | 1,663,516 |
| 2020-05-20 | $57.59 | $58.86 | $57.59 | $58.38 | $54.71 | 1,909,499 |
| 2020-05-19 | $57.99 | $58.42 | $56.69 | $56.74 | $53.17 | 1,801,628 |
| 2020-05-18 | $56.31 | $58.84 | $55.97 | $58.46 | $54.78 | 2,540,847 |
| 2020-05-15 | $53.84 | $55.09 | $53.39 | $54.41 | $50.99 | 1,836,365 |
| 2020-05-14 | $52.32 | $54.99 | $51.21 | $54.70 | $51.26 | 2,484,494 |
| 2020-05-13 | $56.00 | $56.18 | $53.04 | $53.27 | $49.92 | 2,362,241 |
| 2020-05-12 | $58.91 | $59.25 | $56.29 | $56.33 | $52.78 | 2,416,532 |
| 2020-05-11 | $59.24 | $59.77 | $58.66 | $58.76 | $55.06 | 2,030,947 |
| 2020-05-08 | $59.73 | $60.32 | $58.78 | $60.22 | $56.43 | 1,521,281 |
| 2020-05-07 | $57.40 | $59.49 | $57.10 | $58.24 | $54.57 | 1,573,322 |
| 2020-05-06 | $58.61 | $59.01 | $56.16 | $56.33 | $52.78 | 2,337,942 |
| 2020-05-05 | $59.38 | $60.04 | $58.05 | $58.08 | $54.42 | 1,954,266 |
| 2020-05-04 | $58.00 | $58.60 | $57.34 | $58.40 | $54.72 | 2,613,348 |
| 2020-05-01 | $61.46 | $61.46 | $58.78 | $59.08 | $55.36 | 1,773,329 |
| 2020-04-30 | $63.05 | $63.31 | $62.10 | $63.04 | $59.07 | 3,657,722 |
| 2020-04-29 | $65.01 | $66.09 | $63.93 | $64.46 | $60.40 | 2,346,481 |
| 2020-04-28 | $63.20 | $64.00 | $61.81 | $62.75 | $58.80 | 3,102,972 |
| 2020-04-27 | $58.02 | $61.53 | $57.58 | $61.29 | $57.43 | 2,243,612 |
| 2020-04-24 | $57.84 | $58.06 | $56.64 | $57.41 | $53.80 | 1,612,130 |
| 2020-04-23 | $57.60 | $58.66 | $56.83 | $57.05 | $53.46 | 1,795,340 |
| 2020-04-22 | $57.43 | $58.11 | $56.73 | $57.47 | $53.85 | 2,000,822 |
| 2020-04-21 | $56.44 | $57.51 | $54.60 | $55.99 | $52.47 | 3,103,005 |
| 2020-04-20 | $57.54 | $59.61 | $56.65 | $58.18 | $54.52 | 2,314,211 |
| 2020-04-17 | $61.96 | $61.99 | $56.69 | $58.49 | $54.81 | 4,419,995 |
| 2020-04-16 | $56.93 | $59.07 | $56.90 | $58.50 | $54.82 | 2,457,886 |
| 2020-04-15 | $57.70 | $58.74 | $56.90 | $57.07 | $53.48 | 2,355,379 |
| 2020-04-14 | $61.05 | $61.89 | $59.14 | $60.61 | $56.80 | 1,893,458 |
| 2020-04-13 | $61.00 | $61.21 | $58.34 | $59.44 | $55.70 | 2,259,393 |
| 2020-04-09 | $59.91 | $62.51 | $59.63 | $60.95 | $57.11 | 2,773,366 |
| 2020-04-08 | $56.67 | $59.00 | $56.09 | $58.56 | $54.87 | 2,519,980 |
| 2020-04-07 | $58.64 | $59.12 | $55.96 | $56.13 | $52.60 | 2,551,378 |
| 2020-04-06 | $54.86 | $56.02 | $53.58 | $55.55 | $52.05 | 2,900,537 |
| 2020-04-03 | $52.10 | $53.36 | $50.86 | $52.16 | $48.88 | 2,013,837 |
| 2020-04-02 | $50.15 | $52.88 | $50.08 | $52.42 | $49.12 | 2,855,995 |
| 2020-04-01 | $50.05 | $50.85 | $49.16 | $50.40 | $47.23 | 5,998,395 |
| 2020-03-31 | $51.25 | $54.09 | $50.92 | $53.27 | $49.92 | 6,702,202 |
| 2020-03-30 | $48.05 | $52.18 | $47.68 | $51.77 | $48.04 | 2,922,349 |
| 2020-03-27 | $47.21 | $50.17 | $46.16 | $48.66 | $45.16 | 3,734,783 |
| 2020-03-26 | $49.93 | $49.95 | $47.80 | $49.42 | $45.86 | 5,341,862 |
| 2020-03-25 | $50.00 | $51.71 | $45.19 | $49.38 | $45.82 | 4,284,777 |
| 2020-03-24 | $46.41 | $49.30 | $45.22 | $48.57 | $45.07 | 3,144,892 |
| 2020-03-23 | $46.15 | $46.98 | $42.90 | $43.21 | $40.10 | 3,925,174 |
| 2020-03-20 | $47.84 | $50.00 | $45.82 | $46.67 | $43.31 | 4,495,295 |
| 2020-03-19 | $44.38 | $47.64 | $42.53 | $46.63 | $43.27 | 3,758,800 |
| 2020-03-18 | $46.42 | $50.17 | $42.10 | $45.22 | $41.96 | 5,538,663 |
| 2020-03-17 | $49.16 | $50.58 | $45.68 | $49.93 | $46.34 | 4,961,913 |
| 2020-03-16 | $48.60 | $56.00 | $47.72 | $47.72 | $44.28 | 5,667,982 |
| 2020-03-13 | $52.02 | $59.02 | $50.51 | $58.86 | $54.62 | 5,751,708 |
| 2020-03-12 | $50.15 | $52.31 | $47.48 | $48.12 | $44.66 | 5,590,731 |
| 2020-03-11 | $54.92 | $55.89 | $52.98 | $54.19 | $50.29 | 6,030,135 |
| 2020-03-10 | $55.62 | $56.73 | $53.01 | $56.73 | $52.65 | 4,454,342 |
| 2020-03-09 | $54.02 | $55.89 | $52.50 | $52.66 | $48.87 | 4,425,416 |
| 2020-03-06 | $59.65 | $61.62 | $59.13 | $60.13 | $55.80 | 3,975,209 |
| 2020-03-05 | $64.02 | $64.02 | $61.58 | $62.40 | $57.91 | 4,049,823 |
| 2020-03-04 | $66.90 | $67.01 | $64.35 | $67.00 | $62.18 | 3,730,803 |
| 2020-03-03 | $68.14 | $69.33 | $65.06 | $65.85 | $61.11 | 5,678,825 |
| 2020-03-02 | $67.96 | $68.84 | $65.60 | $68.69 | $63.74 | 4,156,943 |
| 2020-02-28 | $67.01 | $68.33 | $65.42 | $68.11 | $63.21 | 5,657,281 |
| 2020-02-27 | $68.26 | $72.47 | $67.50 | $69.38 | $64.38 | 5,523,012 |
| 2020-02-26 | $71.07 | $71.68 | $69.55 | $70.14 | $65.09 | 5,197,138 |
| 2020-02-25 | $74.02 | $74.05 | $70.10 | $70.85 | $65.75 | 4,729,064 |
| 2020-02-24 | $74.01 | $74.47 | $73.02 | $74.01 | $68.68 | 4,078,475 |
| 2020-02-21 | $77.44 | $77.85 | $76.50 | $77.13 | $71.58 | 3,684,513 |
| 2020-02-20 | $78.12 | $79.42 | $77.85 | $77.89 | $72.28 | 1,586,455 |
| 2020-02-19 | $77.28 | $78.91 | $76.90 | $78.76 | $73.09 | 1,948,176 |
| 2020-02-18 | $77.40 | $78.44 | $76.70 | $76.88 | $71.34 | 1,809,796 |
| 2020-02-14 | $78.88 | $79.30 | $77.72 | $77.85 | $72.25 | 1,855,610 |
| 2020-02-13 | $79.79 | $80.31 | $78.47 | $78.85 | $73.17 | 1,908,701 |
| 2020-02-12 | $80.53 | $81.82 | $80.30 | $80.43 | $74.64 | 1,381,551 |
| 2020-02-11 | $79.40 | $80.63 | $79.39 | $79.78 | $74.04 | 1,845,236 |
| 2020-02-10 | $78.93 | $79.59 | $78.75 | $79.13 | $73.43 | 1,725,489 |
| 2020-02-07 | $79.35 | $79.92 | $78.56 | $79.14 | $73.44 | 1,599,521 |
| 2020-02-06 | $80.66 | $81.00 | $78.99 | $80.27 | $74.49 | 2,476,110 |
| 2020-02-05 | $79.06 | $80.07 | $78.79 | $80.04 | $74.28 | 2,530,739 |
| 2020-02-04 | $77.39 | $78.68 | $77.39 | $77.74 | $72.14 | 2,222,175 |
| 2020-02-03 | $76.01 | $77.58 | $75.98 | $76.09 | $70.61 | 1,966,735 |
| 2020-01-31 | $76.89 | $76.93 | $75.18 | $75.63 | $70.18 | 2,389,287 |
| 2020-01-30 | $75.51 | $77.87 | $75.27 | $77.61 | $72.02 | 3,378,794 |
| 2020-01-29 | $76.98 | $77.43 | $76.05 | $76.23 | $70.74 | 1,879,864 |
| 2020-01-28 | $76.18 | $76.96 | $75.58 | $76.50 | $70.99 | 2,449,090 |
| 2020-01-27 | $76.15 | $76.86 | $75.40 | $75.45 | $70.02 | 3,330,737 |
| 2020-01-24 | $80.51 | $80.65 | $77.89 | $78.34 | $72.70 | 2,782,607 |
| 2020-01-23 | $80.06 | $80.50 | $78.81 | $80.46 | $74.67 | 3,242,916 |
| 2020-01-22 | $81.41 | $81.64 | $80.09 | $80.54 | $74.74 | 2,743,974 |
| 2020-01-21 | $81.75 | $82.69 | $81.07 | $81.31 | $75.46 | 3,117,683 |
| 2020-01-17 | $84.13 | $85.89 | $81.71 | $82.56 | $76.62 | 7,393,733 |
| 2020-01-16 | $80.07 | $81.66 | $79.23 | $81.14 | $75.30 | 5,115,669 |
| 2020-01-15 | $81.01 | $81.64 | $80.41 | $81.21 | $75.36 | 2,645,918 |
| 2020-01-14 | $81.96 | $82.56 | $81.51 | $81.53 | $75.66 | 1,825,317 |
| 2020-01-13 | $81.88 | $82.21 | $81.28 | $82.08 | $76.17 | 2,212,416 |
| 2020-01-10 | $82.68 | $82.87 | $81.60 | $81.69 | $75.81 | 3,093,195 |
| 2020-01-09 | $82.16 | $82.94 | $81.50 | $82.92 | $76.95 | 1,959,463 |
| 2020-01-08 | $81.92 | $82.31 | $81.06 | $81.49 | $75.62 | 1,941,178 |
| 2020-01-07 | $81.38 | $82.00 | $81.01 | $81.91 | $76.01 | 3,139,200 |
| 2020-01-06 | $79.95 | $80.87 | $79.25 | $80.79 | $74.97 | 2,212,225 |
| 2020-01-03 | $79.80 | $79.94 | $79.04 | $79.57 | $73.84 | 1,510,985 |
| 2020-01-02 | $79.36 | $80.77 | $79.20 | $80.76 | $74.95 | 1,942,041 |
| 2019-12-31 | $79.41 | $79.50 | $78.76 | $79.10 | $73.41 | 1,368,635 |
| 2019-12-30 | $80.48 | $80.73 | $79.72 | $79.88 | $73.64 | 1,434,855 |
| 2019-12-27 | $80.00 | $80.45 | $79.90 | $80.12 | $73.87 | 1,252,927 |
| 2019-12-26 | $79.76 | $80.24 | $79.48 | $79.85 | $73.62 | 1,081,061 |
| 2019-12-24 | $79.54 | $79.79 | $79.17 | $79.64 | $73.42 | 567,021 |
| 2019-12-23 | $79.22 | $79.69 | $78.90 | $79.45 | $73.25 | 1,669,639 |
| 2019-12-20 | $80.02 | $80.20 | $79.15 | $79.23 | $73.05 | 5,851,220 |
| 2019-12-19 | $80.13 | $80.21 | $79.35 | $79.64 | $73.42 | 2,588,525 |
| 2019-12-18 | $80.56 | $80.86 | $79.30 | $79.99 | $73.75 | 3,376,834 |
| 2019-12-17 | $79.95 | $80.93 | $79.79 | $80.33 | $74.06 | 2,547,267 |
| 2019-12-16 | $80.05 | $80.65 | $79.59 | $79.62 | $73.41 | 3,782,181 |
| 2019-12-13 | $80.30 | $81.23 | $79.08 | $79.13 | $72.95 | 3,025,550 |
| 2019-12-12 | $78.41 | $80.99 | $78.24 | $80.42 | $74.14 | 4,712,607 |
| 2019-12-11 | $77.85 | $79.71 | $77.80 | $78.19 | $72.09 | 3,944,199 |
| 2019-12-10 | $78.37 | $78.72 | $77.28 | $77.83 | $71.75 | 3,590,412 |
| 2019-12-09 | $76.90 | $78.08 | $76.51 | $77.67 | $71.61 | 4,061,872 |
| 2019-12-06 | $76.36 | $77.26 | $76.09 | $77.02 | $71.01 | 2,448,187 |
| 2019-12-05 | $75.06 | $75.36 | $74.76 | $75.36 | $69.48 | 2,784,901 |
| 2019-12-04 | $73.82 | $74.93 | $73.74 | $74.57 | $68.75 | 2,204,220 |
| 2019-12-03 | $74.24 | $74.51 | $73.35 | $73.61 | $67.86 | 2,968,239 |
| 2019-12-02 | $75.58 | $76.43 | $75.26 | $75.38 | $69.50 | 3,241,840 |
| 2019-11-29 | $75.24 | $75.41 | $74.71 | $75.10 | $69.24 | 1,077,244 |
| 2019-11-27 | $74.63 | $75.35 | $74.42 | $75.33 | $69.45 | 1,668,284 |
| 2019-11-26 | $75.50 | $75.50 | $73.93 | $74.29 | $68.49 | 2,822,816 |
| 2019-11-25 | $73.76 | $75.43 | $73.76 | $75.30 | $69.42 | 2,367,517 |
| 2019-11-22 | $73.11 | $74.47 | $73.00 | $73.92 | $68.15 | 2,430,949 |
| 2019-11-21 | $73.37 | $73.59 | $72.29 | $73.01 | $67.31 | 2,804,097 |
| 2019-11-20 | $72.56 | $73.25 | $72.32 | $73.01 | $67.31 | 2,159,485 |
| 2019-11-19 | $73.40 | $73.96 | $73.05 | $73.39 | $67.66 | 2,902,259 |
| 2019-11-18 | $72.60 | $73.41 | $72.19 | $73.40 | $67.67 | 2,485,520 |
| 2019-11-15 | $72.63 | $72.75 | $72.06 | $72.54 | $66.88 | 1,888,079 |
| 2019-11-14 | $72.56 | $72.72 | $71.96 | $72.25 | $66.61 | 1,495,450 |
| 2019-11-13 | $72.62 | $72.82 | $71.75 | $72.70 | $67.03 | 2,947,045 |
| 2019-11-12 | $72.99 | $74.06 | $72.71 | $73.41 | $67.68 | 4,944,758 |
| 2019-11-11 | $72.26 | $73.39 | $72.26 | $72.99 | $67.29 | 2,177,416 |
| 2019-11-08 | $72.54 | $73.45 | $72.08 | $73.10 | $67.39 | 2,413,093 |
| 2019-11-07 | $71.70 | $73.08 | $71.39 | $72.66 | $66.99 | 4,382,312 |
| 2019-11-06 | $71.09 | $71.12 | $69.79 | $70.99 | $65.45 | 2,139,344 |
| 2019-11-05 | $70.96 | $72.00 | $70.23 | $70.26 | $64.78 | 2,972,570 |
| 2019-11-04 | $68.84 | $70.91 | $68.79 | $70.86 | $65.33 | 2,711,023 |
| 2019-11-01 | $66.75 | $67.97 | $66.75 | $67.76 | $62.47 | 1,858,107 |
| 2019-10-31 | $66.11 | $66.72 | $65.35 | $66.07 | $60.91 | 1,994,020 |
| 2019-10-30 | $67.21 | $67.21 | $66.02 | $66.72 | $61.51 | 1,523,609 |
| 2019-10-29 | $66.78 | $67.93 | $66.50 | $67.21 | $61.96 | 1,872,685 |
| 2019-10-28 | $66.16 | $67.50 | $66.11 | $67.12 | $61.88 | 2,098,074 |
| 2019-10-25 | $65.06 | $66.23 | $64.92 | $65.75 | $60.62 | 1,610,759 |
| 2019-10-24 | $66.03 | $66.15 | $64.52 | $65.21 | $60.12 | 1,557,594 |
| 2019-10-23 | $65.75 | $66.73 | $65.52 | $65.92 | $60.77 | 2,460,961 |
| 2019-10-22 | $65.39 | $66.70 | $63.76 | $66.05 | $60.89 | 2,347,246 |
| 2019-10-21 | $64.54 | $65.67 | $64.10 | $65.40 | $60.30 | 3,121,278 |
| 2019-10-18 | $61.10 | $63.77 | $60.52 | $63.34 | $58.40 | 5,023,484 |
| 2019-10-17 | $59.56 | $60.18 | $59.30 | $59.70 | $55.04 | 2,100,955 |
| 2019-10-16 | $59.57 | $60.67 | $59.06 | $59.11 | $54.50 | 1,801,677 |
| 2019-10-15 | $59.18 | $60.27 | $58.15 | $59.38 | $54.74 | 2,155,801 |
| 2019-10-14 | $58.27 | $58.89 | $57.77 | $58.49 | $53.92 | 1,213,124 |
| 2019-10-11 | $58.25 | $59.49 | $58.06 | $58.70 | $54.12 | 2,196,383 |
| 2019-10-10 | $56.10 | $57.21 | $55.84 | $56.83 | $52.39 | 1,915,617 |
| 2019-10-09 | $55.73 | $55.90 | $55.20 | $55.66 | $51.32 | 1,418,913 |
| 2019-10-08 | $55.50 | $55.63 | $54.55 | $55.15 | $50.85 | 2,174,515 |
| 2019-10-07 | $56.77 | $57.19 | $56.04 | $56.28 | $51.89 | 1,707,575 |
| 2019-10-04 | $55.78 | $56.97 | $55.07 | $56.87 | $52.43 | 2,600,358 |
| 2019-10-03 | $55.57 | $55.78 | $54.31 | $55.78 | $51.43 | 1,819,133 |
| 2019-10-02 | $56.19 | $56.45 | $55.37 | $55.59 | $51.25 | 1,286,121 |
| 2019-10-01 | $59.33 | $59.78 | $56.74 | $56.87 | $52.43 | 2,096,011 |
| 2019-09-30 | $59.51 | $59.63 | $58.82 | $59.19 | $54.57 | 1,955,740 |
| 2019-09-27 | $59.44 | $60.00 | $59.13 | $59.80 | $54.65 | 1,590,327 |
| 2019-09-26 | $59.62 | $59.80 | $58.54 | $59.05 | $53.97 | 1,914,016 |
| 2019-09-25 | $59.34 | $59.97 | $58.90 | $59.80 | $54.65 | 1,747,985 |
| 2019-09-24 | $60.13 | $60.34 | $58.64 | $59.04 | $53.96 | 1,862,799 |
| 2019-09-23 | $59.49 | $60.38 | $59.07 | $60.19 | $55.01 | 1,836,256 |
| 2019-09-20 | $61.34 | $61.63 | $59.84 | $60.11 | $54.94 | 3,336,856 |
| 2019-09-19 | $60.46 | $61.33 | $60.19 | $61.10 | $55.84 | 1,838,417 |
| 2019-09-18 | $59.72 | $60.87 | $59.27 | $60.48 | $55.27 | 1,765,464 |
| 2019-09-17 | $60.29 | $60.29 | $58.79 | $60.22 | $55.04 | 2,114,679 |
| 2019-09-16 | $60.45 | $61.41 | $60.24 | $60.51 | $55.30 | 2,277,966 |
| 2019-09-13 | $60.95 | $61.73 | $60.23 | $61.15 | $55.89 | 2,413,906 |
| 2019-09-12 | $59.61 | $60.61 | $58.73 | $60.27 | $55.08 | 3,578,563 |
| 2019-09-11 | $58.96 | $60.01 | $57.11 | $60.00 | $54.83 | 3,930,566 |
| 2019-09-10 | $54.35 | $58.86 | $53.87 | $58.84 | $53.77 | 8,116,756 |
| 2019-09-09 | $52.36 | $54.24 | $52.31 | $54.00 | $49.35 | 3,529,501 |
| 2019-09-06 | $52.27 | $52.48 | $51.60 | $51.84 | $47.38 | 3,137,503 |
| 2019-09-05 | $51.70 | $53.38 | $51.63 | $52.47 | $47.95 | 3,784,101 |
| 2019-09-04 | $50.26 | $50.94 | $50.11 | $50.88 | $46.50 | 3,122,646 |
| 2019-09-03 | $50.82 | $50.92 | $49.49 | $49.64 | $45.37 | 2,245,909 |
| 2019-08-30 | $51.57 | $51.88 | $51.08 | $51.31 | $46.89 | 2,669,254 |
| 2019-08-29 | $50.43 | $51.45 | $50.33 | $51.28 | $46.87 | 2,637,850 |
| 2019-08-28 | $49.10 | $50.19 | $48.97 | $49.81 | $45.52 | 3,137,299 |
| 2019-08-27 | $50.07 | $50.47 | $49.26 | $49.40 | $45.15 | 2,355,424 |
| 2019-08-26 | $50.37 | $50.46 | $49.57 | $49.82 | $45.53 | 2,335,499 |
| 2019-08-23 | $50.80 | $51.49 | $49.68 | $49.96 | $45.66 | 3,522,474 |
| 2019-08-22 | $50.95 | $51.51 | $50.82 | $51.14 | $46.74 | 2,212,367 |
| 2019-08-21 | $50.89 | $50.93 | $50.25 | $50.54 | $46.19 | 2,516,341 |
| 2019-08-20 | $50.52 | $51.20 | $50.34 | $50.51 | $46.16 | 2,383,495 |
| 2019-08-19 | $51.16 | $51.60 | $50.79 | $50.89 | $46.51 | 3,245,866 |
| 2019-08-16 | $49.02 | $50.24 | $49.01 | $50.20 | $45.88 | 2,323,883 |
| 2019-08-15 | $49.78 | $50.02 | $48.62 | $48.81 | $44.61 | 2,996,017 |
| 2019-08-14 | $50.11 | $50.44 | $49.56 | $49.63 | $45.36 | 3,106,590 |
| 2019-08-13 | $51.18 | $52.75 | $51.05 | $51.47 | $47.04 | 2,355,888 |
| 2019-08-12 | $52.15 | $52.29 | $51.34 | $51.57 | $47.13 | 5,166,000 |
| 2019-08-09 | $52.94 | $53.40 | $52.29 | $52.96 | $48.40 | 3,479,432 |
| 2019-08-08 | $52.84 | $53.71 | $52.84 | $53.41 | $48.81 | 2,027,533 |
| 2019-08-07 | $52.32 | $52.83 | $51.34 | $52.50 | $47.98 | 3,283,833 |
| 2019-08-06 | $54.28 | $54.63 | $52.90 | $53.50 | $48.89 | 2,845,723 |
| 2019-08-05 | $54.55 | $55.06 | $53.18 | $53.80 | $49.17 | 4,399,027 |
| 2019-08-02 | $55.60 | $56.15 | $54.81 | $55.66 | $50.87 | 2,670,322 |
| 2019-08-01 | $57.92 | $57.97 | $55.37 | $55.59 | $50.80 | 3,983,381 |
| 2019-07-31 | $59.11 | $59.27 | $57.94 | $58.09 | $53.09 | 3,040,248 |
| 2019-07-30 | $59.00 | $59.31 | $58.47 | $58.88 | $53.81 | 3,054,224 |
| 2019-07-29 | $60.17 | $60.37 | $59.13 | $59.13 | $54.04 | 3,807,850 |
| 2019-07-26 | $59.51 | $60.38 | $59.22 | $60.37 | $55.17 | 2,357,753 |
| 2019-07-25 | $59.92 | $59.92 | $58.91 | $59.48 | $54.36 | 3,228,508 |
| 2019-07-24 | $59.64 | $60.41 | $59.59 | $59.60 | $54.47 | 2,749,991 |
| 2019-07-23 | $59.44 | $60.06 | $59.04 | $59.90 | $54.74 | 3,321,498 |
| 2019-07-22 | $59.89 | $60.04 | $58.74 | $59.23 | $54.13 | 3,350,779 |
| 2019-07-19 | $57.44 | $60.50 | $57.25 | $60.08 | $54.91 | 6,409,723 |
| 2019-07-18 | $54.75 | $56.54 | $54.73 | $56.29 | $51.44 | 4,840,077 |
| 2019-07-17 | $54.64 | $55.03 | $54.25 | $54.59 | $49.89 | 6,176,281 |
| 2019-07-16 | $55.45 | $55.48 | $54.67 | $54.82 | $50.10 | 2,571,852 |
| 2019-07-15 | $55.24 | $55.46 | $54.46 | $55.45 | $50.68 | 4,918,382 |
| 2019-07-12 | $55.42 | $55.63 | $55.08 | $55.19 | $50.44 | 5,110,376 |
| 2019-07-11 | $54.42 | $55.16 | $54.39 | $55.04 | $50.30 | 3,941,431 |
| 2019-07-10 | $55.07 | $55.38 | $54.31 | $54.42 | $49.74 | 3,311,266 |
| 2019-07-09 | $54.46 | $55.25 | $54.29 | $55.07 | $50.33 | 4,649,158 |
| 2019-07-08 | $55.21 | $55.69 | $54.64 | $55.06 | $50.32 | 3,868,980 |
| 2019-07-05 | $56.81 | $57.30 | $56.51 | $56.80 | $51.91 | 2,195,219 |
| 2019-07-03 | $55.96 | $56.53 | $55.72 | $56.47 | $51.61 | 3,115,936 |
| 2019-07-02 | $56.69 | $56.71 | $55.54 | $55.82 | $51.01 | 5,238,234 |
| 2019-07-01 | $56.82 | $57.35 | $56.22 | $56.69 | $51.81 | 3,312,872 |
| 2019-06-28 | $56.19 | $56.68 | $55.54 | $56.06 | $51.23 | 9,041,928 |
| 2019-06-27 | $55.36 | $56.09 | $55.26 | $55.65 | $50.44 | 3,086,550 |
| 2019-06-26 | $55.49 | $55.90 | $54.86 | $55.24 | $50.06 | 3,465,871 |
| 2019-06-25 | $55.61 | $56.27 | $54.62 | $56.00 | $50.75 | 3,545,043 |
| 2019-06-24 | $55.84 | $57.17 | $55.61 | $55.73 | $50.51 | 3,418,186 |
| 2019-06-21 | $55.43 | $55.92 | $55.17 | $55.52 | $50.32 | 6,126,443 |
| 2019-06-20 | $55.31 | $55.67 | $55.03 | $55.41 | $50.22 | 3,946,008 |
| 2019-06-19 | $55.41 | $55.97 | $54.43 | $54.76 | $49.63 | 5,482,149 |
| 2019-06-18 | $54.40 | $55.63 | $54.03 | $55.26 | $50.08 | 2,738,424 |
| 2019-06-17 | $55.50 | $55.52 | $54.44 | $54.53 | $49.42 | 1,984,875 |
| 2019-06-14 | $55.04 | $55.51 | $54.72 | $55.36 | $50.17 | 2,531,713 |
| 2019-06-13 | $54.98 | $55.75 | $54.78 | $55.03 | $49.87 | 2,480,603 |
| 2019-06-12 | $54.98 | $55.66 | $54.37 | $54.89 | $49.75 | 3,819,570 |
| 2019-06-11 | $57.48 | $57.82 | $53.53 | $55.11 | $49.95 | 7,511,095 |
| 2019-06-10 | $57.25 | $57.82 | $56.39 | $57.22 | $51.86 | 3,535,473 |
| 2019-06-07 | $56.15 | $57.23 | $55.82 | $56.62 | $51.32 | 3,671,730 |
| 2019-06-06 | $55.57 | $56.33 | $55.15 | $56.22 | $50.95 | 2,497,570 |
| 2019-06-05 | $57.58 | $57.68 | $55.50 | $55.68 | $50.46 | 3,574,907 |
| 2019-06-04 | $56.88 | $57.68 | $56.71 | $57.63 | $52.23 | 2,213,385 |
| 2019-06-03 | $55.18 | $56.08 | $55.12 | $56.00 | $50.75 | 3,200,583 |
| 2019-05-31 | $55.43 | $56.13 | $55.22 | $55.25 | $50.07 | 2,064,626 |
| 2019-05-30 | $57.74 | $58.00 | $55.92 | $56.28 | $51.01 | 2,588,445 |
| 2019-05-29 | $57.82 | $57.85 | $56.77 | $57.71 | $52.30 | 1,800,316 |
| 2019-05-28 | $58.80 | $58.91 | $58.12 | $58.19 | $52.74 | 2,609,192 |
| 2019-05-24 | $58.86 | $59.26 | $58.73 | $58.97 | $53.45 | 1,662,500 |
| 2019-05-23 | $58.95 | $59.04 | $58.24 | $58.64 | $53.15 | 2,635,889 |
| 2019-05-22 | $59.39 | $59.69 | $59.16 | $59.50 | $53.93 | 1,779,802 |
| 2019-05-21 | $60.21 | $60.59 | $59.54 | $59.76 | $54.16 | 2,639,354 |
| 2019-05-20 | $60.13 | $60.69 | $59.07 | $59.85 | $54.24 | 2,831,507 |
| 2019-05-17 | $60.91 | $61.79 | $60.36 | $60.39 | $54.73 | 1,803,226 |
| 2019-05-16 | $61.99 | $62.57 | $61.42 | $61.62 | $55.85 | 2,497,465 |
| 2019-05-15 | $62.03 | $62.64 | $61.34 | $61.81 | $56.02 | 2,184,444 |
| 2019-05-14 | $63.32 | $63.65 | $62.74 | $62.78 | $56.90 | 2,741,175 |
| 2019-05-13 | $63.34 | $63.98 | $62.83 | $63.18 | $57.26 | 3,635,458 |
| 2019-05-10 | $64.49 | $65.09 | $63.43 | $64.81 | $58.74 | 1,770,567 |
| 2019-05-09 | $63.82 | $64.71 | $62.94 | $64.54 | $58.49 | 2,518,619 |
| 2019-05-08 | $64.73 | $65.63 | $64.47 | $64.49 | $58.45 | 1,569,089 |
| 2019-05-07 | $65.51 | $65.71 | $64.36 | $64.99 | $58.90 | 2,757,320 |
| 2019-05-06 | $65.80 | $66.85 | $64.46 | $66.58 | $60.34 | 1,973,065 |
| 2019-05-03 | $66.75 | $67.46 | $66.69 | $67.21 | $60.91 | 1,699,056 |
| 2019-05-02 | $66.44 | $67.17 | $65.80 | $66.51 | $60.28 | 2,152,775 |
| 2019-05-01 | $67.72 | $68.20 | $65.84 | $66.33 | $60.12 | 3,507,153 |
| 2019-04-30 | $68.46 | $68.69 | $66.84 | $67.66 | $61.32 | 1,960,978 |
| 2019-04-29 | $67.27 | $68.87 | $67.14 | $68.40 | $61.99 | 2,136,364 |
| 2019-04-26 | $67.00 | $67.21 | $65.96 | $67.14 | $60.85 | 1,512,280 |
| 2019-04-25 | $65.86 | $67.71 | $65.49 | $67.09 | $60.80 | 2,477,297 |
| 2019-04-24 | $66.48 | $66.94 | $65.54 | $66.13 | $59.93 | 2,561,061 |
| 2019-04-23 | $68.00 | $68.30 | $64.66 | $66.86 | $60.60 | 6,216,859 |
| 2019-04-22 | $69.90 | $70.33 | $69.27 | $69.90 | $63.35 | 2,216,956 |
| 2019-04-18 | $69.51 | $70.36 | $69.17 | $69.96 | $63.41 | 1,799,076 |
| 2019-04-17 | $70.31 | $70.36 | $68.85 | $69.63 | $63.11 | 2,361,442 |
| 2019-04-16 | $70.47 | $71.79 | $70.40 | $71.71 | $64.99 | 1,103,112 |
| 2019-04-15 | $70.90 | $71.48 | $69.95 | $70.12 | $63.55 | 1,163,471 |
| 2019-04-12 | $70.86 | $72.00 | $70.44 | $71.03 | $64.38 | 1,626,845 |
| 2019-04-11 | $69.40 | $70.36 | $69.11 | $69.52 | $63.01 | 1,285,015 |
| 2019-04-10 | $68.00 | $69.06 | $67.73 | $69.00 | $62.54 | 1,477,299 |
| 2019-04-09 | $68.71 | $68.75 | $67.69 | $68.43 | $62.02 | 1,358,835 |
| 2019-04-08 | $68.60 | $69.18 | $68.31 | $69.15 | $62.67 | 970,637 |
| 2019-04-05 | $68.90 | $69.14 | $68.22 | $68.57 | $62.15 | 1,125,692 |
| 2019-04-04 | $68.23 | $69.23 | $67.98 | $68.64 | $62.21 | 1,000,280 |
| 2019-04-03 | $67.91 | $68.50 | $67.66 | $68.03 | $61.66 | 1,179,311 |
| 2019-04-02 | $67.48 | $68.27 | $67.09 | $67.21 | $60.91 | 1,322,859 |
| 2019-04-01 | $66.46 | $67.97 | $66.36 | $67.59 | $61.26 | 2,491,788 |
| 2019-03-29 | $66.43 | $66.72 | $65.70 | $65.81 | $59.64 | 2,106,213 |
| 2019-03-28 | $65.64 | $66.31 | $65.39 | $66.27 | $59.64 | 1,549,019 |
| 2019-03-27 | $66.25 | $66.40 | $65.15 | $65.52 | $58.96 | 1,782,216 |
| 2019-03-26 | $65.53 | $66.22 | $65.28 | $66.18 | $59.55 | 1,397,795 |
| 2019-03-25 | $65.08 | $65.77 | $64.46 | $64.88 | $58.38 | 1,855,198 |
| 2019-03-22 | $67.25 | $67.43 | $64.63 | $65.00 | $58.49 | 3,144,850 |
| 2019-03-21 | $67.75 | $68.53 | $66.82 | $68.08 | $61.26 | 1,936,850 |
| 2019-03-20 | $69.91 | $69.92 | $68.24 | $68.26 | $61.43 | 2,863,374 |
| 2019-03-19 | $71.38 | $71.64 | $69.93 | $70.16 | $63.14 | 1,484,588 |
| 2019-03-18 | $70.47 | $71.09 | $70.25 | $70.82 | $63.73 | 1,946,394 |
| 2019-03-15 | $69.24 | $70.42 | $68.71 | $70.10 | $63.08 | 4,438,338 |
| 2019-03-14 | $69.88 | $70.72 | $69.77 | $70.29 | $63.25 | 1,918,150 |
| 2019-03-13 | $69.48 | $70.11 | $68.79 | $69.85 | $62.86 | 1,620,698 |
| 2019-03-12 | $68.99 | $69.35 | $68.83 | $69.00 | $62.09 | 1,926,225 |
| 2019-03-11 | $68.45 | $68.82 | $68.03 | $68.69 | $61.81 | 1,853,080 |
| 2019-03-08 | $67.83 | $68.24 | $67.06 | $68.10 | $61.28 | 2,059,527 |
| 2019-03-07 | $70.16 | $70.24 | $68.06 | $68.38 | $61.53 | 3,059,683 |
| 2019-03-06 | $71.61 | $71.91 | $70.37 | $70.50 | $63.44 | 1,166,850 |
| 2019-03-05 | $71.43 | $71.78 | $70.25 | $71.53 | $64.37 | 1,583,687 |
| 2019-03-04 | $73.00 | $73.65 | $71.24 | $71.49 | $64.33 | 1,840,058 |
| 2019-03-01 | $72.45 | $73.36 | $72.21 | $72.80 | $65.51 | 2,362,699 |
| 2019-02-28 | $72.55 | $72.57 | $71.60 | $71.87 | $64.67 | 1,806,203 |
| 2019-02-27 | $72.73 | $72.86 | $72.21 | $72.44 | $65.19 | 1,700,683 |
| 2019-02-26 | $72.43 | $73.33 | $72.24 | $72.65 | $65.38 | 2,633,099 |
| 2019-02-25 | $72.13 | $73.07 | $72.13 | $72.47 | $65.21 | 3,278,771 |
| 2019-02-22 | $72.45 | $72.69 | $71.92 | $72.40 | $65.15 | 2,482,500 |
| 2019-02-21 | $72.12 | $72.38 | $71.64 | $72.18 | $64.95 | 2,256,154 |
| 2019-02-20 | $71.32 | $72.40 | $71.20 | $72.24 | $65.01 | 2,366,336 |
| 2019-02-19 | $69.64 | $71.62 | $69.45 | $71.37 | $64.23 | 2,308,582 |
| 2019-02-15 | $69.26 | $71.23 | $69.16 | $70.66 | $63.59 | 3,620,622 |
| 2019-02-14 | $68.78 | $69.10 | $67.28 | $68.66 | $61.79 | 2,352,815 |
| 2019-02-13 | $69.93 | $70.06 | $69.46 | $69.49 | $62.53 | 3,827,300 |
| 2019-02-12 | $69.37 | $70.21 | $69.32 | $69.51 | $62.55 | 4,201,828 |
| 2019-02-11 | $69.25 | $69.42 | $68.61 | $68.79 | $61.90 | 3,035,241 |
| 2019-02-08 | $69.39 | $69.63 | $67.90 | $68.96 | $62.06 | 2,686,204 |
| 2019-02-07 | $70.08 | $70.45 | $69.16 | $69.76 | $62.78 | 4,183,228 |
| 2019-02-06 | $70.64 | $71.17 | $69.99 | $70.24 | $63.21 | 3,692,141 |
| 2019-02-05 | $71.22 | $71.41 | $70.49 | $70.91 | $63.81 | 1,874,094 |
| 2019-02-04 | $71.41 | $71.69 | $70.80 | $71.10 | $63.98 | 3,758,357 |
| 2019-02-01 | $71.18 | $71.74 | $70.82 | $71.17 | $64.05 | 2,856,713 |
| 2019-01-31 | $70.59 | $71.27 | $70.39 | $70.90 | $63.80 | 3,851,334 |
| 2019-01-30 | $70.72 | $71.55 | $69.78 | $71.02 | $63.91 | 3,053,047 |
| 2019-01-29 | $71.38 | $71.97 | $70.59 | $70.63 | $63.56 | 2,931,888 |
| 2019-01-28 | $71.87 | $72.33 | $71.42 | $71.53 | $64.37 | 3,198,243 |
| 2019-01-25 | $72.13 | $73.09 | $72.10 | $72.64 | $65.37 | 2,003,091 |
| 2019-01-24 | $70.72 | $72.08 | $70.61 | $71.32 | $64.18 | 2,977,322 |
| 2019-01-23 | $70.77 | $71.18 | $69.81 | $70.82 | $63.73 | 2,470,195 |
| 2019-01-22 | $69.30 | $70.60 | $68.75 | $70.59 | $63.52 | 4,663,212 |
| 2019-01-18 | $75.50 | $77.00 | $69.88 | $71.30 | $64.16 | 10,251,695 |
| 2019-01-17 | $69.69 | $71.45 | $69.39 | $71.05 | $63.94 | 4,718,314 |
| 2019-01-16 | $69.27 | $70.95 | $69.02 | $70.47 | $63.42 | 2,990,515 |
| 2019-01-15 | $68.46 | $68.89 | $67.91 | $68.66 | $61.79 | 2,201,928 |
| 2019-01-14 | $66.95 | $68.99 | $66.54 | $68.46 | $61.61 | 3,020,170 |
| 2019-01-11 | $66.25 | $67.47 | $65.68 | $67.01 | $60.30 | 1,840,637 |
| 2019-01-10 | $66.31 | $67.09 | $66.05 | $66.51 | $59.85 | 2,699,901 |
| 2019-01-09 | $65.58 | $67.24 | $65.36 | $66.78 | $60.09 | 2,882,849 |
| 2019-01-08 | $66.00 | $66.35 | $64.23 | $65.27 | $58.74 | 2,783,996 |
| 2019-01-07 | $63.82 | $65.59 | $63.15 | $64.99 | $58.48 | 4,119,868 |
| 2019-01-04 | $63.10 | $64.24 | $62.53 | $64.19 | $57.76 | 4,080,579 |
| 2019-01-03 | $63.37 | $63.37 | $61.68 | $61.85 | $55.66 | 3,935,413 |
| 2019-01-02 | $61.99 | $64.11 | $61.86 | $63.93 | $57.53 | 2,420,466 |
| 2018-12-31 | $63.42 | $64.11 | $62.29 | $63.07 | $56.76 | 2,534,289 |
| 2018-12-28 | $63.59 | $64.20 | $62.49 | $63.48 | $56.70 | 2,635,586 |
| 2018-12-27 | $61.55 | $63.22 | $60.85 | $63.22 | $56.47 | 2,470,145 |
| 2018-12-26 | $59.86 | $62.87 | $57.87 | $62.85 | $56.14 | 3,318,779 |
| 2018-12-24 | $59.94 | $60.81 | $58.80 | $59.78 | $53.40 | 1,832,242 |
| 2018-12-21 | $60.26 | $61.33 | $59.63 | $60.17 | $53.75 | 5,719,475 |
| 2018-12-20 | $59.40 | $61.63 | $59.31 | $60.40 | $53.95 | 4,067,708 |
| 2018-12-19 | $61.63 | $62.43 | $59.09 | $59.88 | $53.49 | 6,816,935 |
| 2018-12-18 | $64.25 | $64.80 | $61.66 | $61.69 | $55.10 | 5,225,146 |
| 2018-12-17 | $63.32 | $65.34 | $63.04 | $63.89 | $57.07 | 3,375,872 |
| 2018-12-14 | $62.43 | $63.70 | $62.16 | $63.53 | $56.75 | 3,964,282 |
| 2018-12-13 | $63.61 | $64.03 | $62.88 | $63.19 | $56.44 | 3,359,760 |
| 2018-12-12 | $64.24 | $64.57 | $63.39 | $63.43 | $56.66 | 3,815,983 |
| 2018-12-11 | $64.99 | $65.52 | $62.72 | $63.09 | $56.35 | 2,791,208 |
| 2018-12-10 | $64.65 | $65.04 | $62.46 | $64.03 | $57.19 | 2,277,289 |
| 2018-12-07 | $65.59 | $67.24 | $65.04 | $65.04 | $58.10 | 4,190,104 |
| 2018-12-06 | $65.96 | $66.14 | $63.40 | $65.90 | $58.86 | 5,425,064 |
| 2018-12-04 | $72.61 | $72.85 | $67.55 | $67.81 | $60.57 | 3,981,951 |
| 2018-12-03 | $74.31 | $75.30 | $72.81 | $73.15 | $65.34 | 2,312,300 |
| 2018-11-30 | $72.27 | $73.29 | $72.19 | $73.02 | $65.22 | 3,238,053 |
| 2018-11-29 | $73.75 | $74.19 | $72.08 | $72.37 | $64.64 | 2,950,042 |
| 2018-11-28 | $72.94 | $74.38 | $71.59 | $74.38 | $66.44 | 1,897,756 |
| 2018-11-27 | $73.30 | $73.56 | $72.37 | $72.70 | $64.94 | 2,424,028 |
| 2018-11-26 | $72.92 | $74.48 | $72.52 | $73.92 | $66.03 | 1,940,319 |
| 2018-11-23 | $71.30 | $72.73 | $71.09 | $71.89 | $64.21 | 1,071,987 |
| 2018-11-21 | $71.63 | $73.11 | $71.26 | $72.09 | $64.39 | 2,561,072 |
| 2018-11-20 | $70.96 | $71.42 | $69.36 | $71.19 | $63.59 | 3,287,489 |
| 2018-11-19 | $71.51 | $72.13 | $70.85 | $71.77 | $64.11 | 1,884,983 |
| 2018-11-16 | $71.25 | $71.88 | $70.61 | $71.65 | $64.00 | 1,983,187 |
| 2018-11-15 | $69.48 | $71.88 | $69.05 | $71.86 | $64.19 | 1,657,164 |
| 2018-11-14 | $71.87 | $72.39 | $69.33 | $70.34 | $62.83 | 1,630,207 |
| 2018-11-13 | $71.16 | $72.26 | $70.70 | $71.02 | $63.44 | 1,371,283 |
| 2018-11-12 | $72.03 | $72.23 | $70.69 | $70.86 | $63.29 | 1,611,810 |
| 2018-11-09 | $72.97 | $73.13 | $71.81 | $72.25 | $64.54 | 1,928,588 |
| 2018-11-08 | $73.60 | $74.61 | $72.82 | $73.34 | $65.51 | 2,280,844 |
| 2018-11-07 | $72.73 | $74.12 | $72.26 | $73.98 | $66.08 | 3,289,836 |
| 2018-11-06 | $72.11 | $72.44 | $71.56 | $72.02 | $64.33 | 2,151,830 |
| 2018-11-05 | $70.17 | $72.03 | $70.13 | $71.91 | $64.23 | 2,668,491 |
| 2018-11-02 | $70.98 | $71.73 | $69.90 | $69.98 | $62.51 | 4,359,551 |
| 2018-11-01 | $69.23 | $70.35 | $68.73 | $69.96 | $62.49 | 4,231,985 |
| 2018-10-31 | $68.70 | $69.74 | $68.03 | $68.75 | $61.41 | 6,235,588 |
| 2018-10-30 | $66.50 | $67.88 | $66.45 | $67.74 | $60.51 | 4,097,006 |
| 2018-10-29 | $67.64 | $68.40 | $65.81 | $66.41 | $59.32 | 4,033,441 |
| 2018-10-26 | $67.26 | $67.77 | $66.23 | $66.39 | $59.30 | 5,182,225 |
| 2018-10-25 | $67.64 | $68.94 | $67.38 | $68.05 | $60.78 | 4,590,775 |
| 2018-10-24 | $69.55 | $69.89 | $67.16 | $67.29 | $60.11 | 3,106,103 |
| 2018-10-23 | $69.33 | $70.04 | $67.74 | $69.72 | $62.28 | 4,794,588 |
| 2018-10-22 | $73.39 | $73.53 | $70.43 | $70.81 | $63.25 | 5,037,217 |
| 2018-10-19 | $73.05 | $75.77 | $71.79 | $72.90 | $65.12 | 11,313,900 |
| 2018-10-18 | $81.94 | $81.94 | $79.46 | $79.70 | $71.19 | 2,905,337 |
| 2018-10-17 | $81.44 | $83.22 | $80.25 | $82.15 | $73.38 | 2,318,739 |
| 2018-10-16 | $81.78 | $82.41 | $80.85 | $82.27 | $73.49 | 1,866,351 |
| 2018-10-15 | $81.25 | $82.03 | $80.89 | $81.20 | $72.53 | 1,428,216 |
| 2018-10-12 | $83.33 | $83.33 | $79.99 | $81.46 | $72.76 | 3,084,614 |
| 2018-10-11 | $82.76 | $84.00 | $81.43 | $81.73 | $73.00 | 4,643,132 |
| 2018-10-10 | $86.45 | $86.79 | $82.78 | $82.87 | $74.02 | 3,502,433 |
| 2018-10-09 | $86.94 | $87.10 | $85.91 | $86.36 | $77.14 | 2,949,740 |
| 2018-10-08 | $86.22 | $87.45 | $86.10 | $87.14 | $77.84 | 2,061,122 |
| 2018-10-05 | $87.07 | $87.79 | $86.03 | $86.37 | $77.15 | 2,260,020 |
| 2018-10-04 | $86.16 | $87.35 | $85.88 | $86.91 | $77.63 | 3,278,405 |
| 2018-10-03 | $86.08 | $86.92 | $85.15 | $86.09 | $76.90 | 2,478,958 |
| 2018-10-02 | $85.44 | $86.07 | $84.60 | $85.45 | $76.33 | 2,116,654 |
| 2018-10-01 | $84.12 | $85.80 | $83.86 | $85.51 | $76.38 | 2,773,716 |
| 2018-09-28 | $84.71 | $85.07 | $83.67 | $83.78 | $74.83 | 2,962,041 |
| 2018-09-27 | $86.58 | $86.89 | $85.33 | $85.69 | $76.11 | 1,746,437 |
| 2018-09-26 | $87.00 | $87.07 | $86.02 | $86.21 | $76.58 | 2,750,841 |
| 2018-09-25 | $87.16 | $87.49 | $86.64 | $86.85 | $77.14 | 2,468,027 |
| 2018-09-24 | $88.70 | $88.94 | $86.90 | $87.05 | $77.32 | 1,909,155 |
| 2018-09-21 | $89.54 | $89.77 | $88.59 | $88.77 | $78.85 | 6,206,313 |
| 2018-09-20 | $88.57 | $90.20 | $88.57 | $89.57 | $79.56 | 2,822,449 |
| 2018-09-19 | $85.84 | $88.38 | $85.65 | $87.92 | $78.09 | 2,864,782 |
| 2018-09-18 | $85.97 | $86.10 | $85.39 | $85.62 | $76.05 | 2,308,361 |
| 2018-09-17 | $87.40 | $87.72 | $85.80 | $85.88 | $76.28 | 1,942,894 |
| 2018-09-14 | $86.49 | $87.56 | $86.49 | $87.29 | $77.54 | 2,313,105 |
| 2018-09-13 | $87.10 | $87.49 | $86.16 | $86.40 | $76.74 | 3,194,238 |
| 2018-09-12 | $86.76 | $87.01 | $86.35 | $86.55 | $76.88 | 2,158,734 |
| 2018-09-11 | $86.65 | $87.49 | $86.31 | $86.86 | $77.15 | 1,801,866 |
| 2018-09-10 | $87.13 | $87.71 | $86.81 | $87.10 | $77.37 | 1,691,391 |
| 2018-09-07 | $86.69 | $86.69 | $85.80 | $86.38 | $76.73 | 1,387,119 |
| 2018-09-06 | $87.05 | $87.34 | $86.02 | $86.41 | $76.75 | 1,845,766 |
| 2018-09-05 | $87.53 | $88.06 | $86.97 | $87.26 | $77.51 | 2,233,366 |
| 2018-09-04 | $87.96 | $88.55 | $87.27 | $87.60 | $77.81 | 2,982,114 |
| 2018-08-31 | $86.42 | $87.08 | $86.20 | $86.91 | $77.20 | 1,507,222 |
| 2018-08-30 | $87.66 | $87.77 | $86.56 | $86.72 | $77.03 | 2,285,202 |
| 2018-08-29 | $87.86 | $88.03 | $87.07 | $87.84 | $78.02 | 2,133,764 |
| 2018-08-28 | $87.29 | $88.36 | $86.96 | $87.99 | $78.16 | 3,646,724 |
| 2018-08-27 | $86.66 | $87.68 | $86.55 | $87.06 | $77.33 | 1,864,709 |
| 2018-08-24 | $85.83 | $86.19 | $85.51 | $86.12 | $76.50 | 1,378,848 |
| 2018-08-23 | $85.72 | $86.25 | $85.16 | $85.36 | $75.82 | 1,790,971 |
| 2018-08-22 | $85.98 | $86.24 | $85.35 | $85.93 | $76.33 | 1,515,410 |
| 2018-08-21 | $85.12 | $86.61 | $84.78 | $86.18 | $76.55 | 2,639,642 |
| 2018-08-20 | $85.20 | $86.11 | $84.97 | $85.37 | $75.83 | 1,830,717 |
| 2018-08-17 | $84.18 | $85.13 | $83.91 | $84.96 | $75.47 | 2,174,792 |
| 2018-08-16 | $83.18 | $84.26 | $83.01 | $84.21 | $74.80 | 2,104,643 |
| 2018-08-15 | $83.06 | $83.54 | $82.43 | $82.92 | $73.65 | 2,598,830 |
| 2018-08-14 | $82.87 | $84.12 | $82.72 | $83.88 | $74.51 | 2,990,603 |
| 2018-08-13 | $84.22 | $84.30 | $82.76 | $82.85 | $73.59 | 2,354,278 |
| 2018-08-10 | $84.65 | $84.83 | $83.52 | $83.99 | $74.60 | 2,504,218 |
| 2018-08-09 | $86.54 | $86.71 | $85.67 | $85.80 | $76.21 | 2,076,665 |
| 2018-08-08 | $87.02 | $87.19 | $86.66 | $86.73 | $77.04 | 1,865,871 |
| 2018-08-07 | $87.11 | $87.90 | $86.92 | $87.06 | $77.33 | 1,976,118 |
| 2018-08-06 | $86.88 | $87.21 | $86.63 | $86.94 | $77.22 | 1,944,698 |
| 2018-08-03 | $86.55 | $87.05 | $86.39 | $86.88 | $77.17 | 2,463,715 |
| 2018-08-02 | $86.42 | $87.24 | $85.70 | $86.83 | $77.13 | 3,198,624 |
| 2018-08-01 | $88.50 | $89.23 | $87.11 | $87.27 | $77.52 | 5,193,854 |
| 2018-07-31 | $87.77 | $88.38 | $87.52 | $88.31 | $78.44 | 3,870,624 |
| 2018-07-30 | $87.21 | $87.97 | $87.08 | $87.22 | $77.47 | 4,029,224 |
| 2018-07-27 | $86.70 | $87.88 | $86.59 | $87.00 | $77.28 | 7,068,979 |
| 2018-07-26 | $87.34 | $88.35 | $86.87 | $86.93 | $77.22 | 1,988,501 |
| 2018-07-25 | $87.58 | $87.71 | $86.70 | $87.21 | $77.46 | 2,739,152 |
| 2018-07-24 | $87.79 | $89.35 | $87.15 | $87.75 | $77.94 | 4,075,124 |
| 2018-07-23 | $85.08 | $87.37 | $85.08 | $87.02 | $77.30 | 5,577,098 |
| 2018-07-20 | $88.02 | $88.14 | $84.56 | $85.87 | $76.27 | 10,826,263 |
| 2018-07-19 | $94.70 | $94.70 | $92.21 | $92.74 | $82.38 | 2,608,717 |
| 2018-07-18 | $94.01 | $95.68 | $93.91 | $95.33 | $84.68 | 1,925,476 |
| 2018-07-17 | $93.14 | $93.74 | $92.65 | $93.45 | $83.01 | 2,906,996 |
| 2018-07-16 | $92.52 | $93.99 | $92.47 | $93.20 | $82.78 | 1,718,130 |
| 2018-07-13 | $92.63 | $93.17 | $91.87 | $92.44 | $82.11 | 1,813,793 |
| 2018-07-12 | $93.53 | $93.53 | $92.10 | $92.86 | $82.48 | 1,407,613 |
| 2018-07-11 | $93.02 | $93.62 | $92.51 | $92.70 | $82.34 | 2,504,008 |
| 2018-07-10 | $94.74 | $94.86 | $93.40 | $93.77 | $83.29 | 1,198,479 |
| 2018-07-09 | $93.30 | $94.70 | $93.08 | $94.47 | $83.91 | 1,680,696 |
| 2018-07-06 | $92.00 | $93.46 | $91.67 | $92.75 | $82.39 | 1,522,925 |
| 2018-07-05 | $93.69 | $93.69 | $92.21 | $92.43 | $82.10 | 1,328,331 |
| 2018-07-03 | $94.53 | $94.65 | $92.81 | $92.92 | $82.54 | 665,040 |
| 2018-07-02 | $92.43 | $94.06 | $92.06 | $94.02 | $83.51 | 2,317,120 |
| 2018-06-29 | $93.83 | $95.11 | $93.00 | $93.09 | $82.69 | 2,287,054 |
| 2018-06-28 | $94.16 | $94.84 | $93.31 | $94.26 | $83.35 | 1,666,114 |
| 2018-06-27 | $95.41 | $96.50 | $93.98 | $93.99 | $83.11 | 2,550,113 |
| 2018-06-26 | $95.67 | $95.83 | $94.73 | $95.60 | $84.54 | 1,890,719 |
| 2018-06-25 | $97.81 | $97.81 | $95.07 | $95.92 | $84.82 | 2,324,702 |
| 2018-06-22 | $98.92 | $99.08 | $97.94 | $98.14 | $86.78 | 3,008,395 |
| 2018-06-21 | $97.28 | $98.60 | $96.58 | $98.19 | $86.83 | 1,564,673 |
| 2018-06-20 | $98.02 | $98.49 | $97.68 | $97.73 | $86.42 | 1,187,707 |
| 2018-06-19 | $97.37 | $97.80 | $96.45 | $97.74 | $86.43 | 1,361,876 |
| 2018-06-18 | $97.72 | $98.71 | $97.04 | $98.66 | $87.24 | 1,523,640 |
| 2018-06-15 | $97.52 | $98.51 | $96.44 | $98.34 | $86.96 | 2,185,172 |
| 2018-06-14 | $98.69 | $98.69 | $97.51 | $98.26 | $86.89 | 1,758,127 |
| 2018-06-13 | $99.32 | $99.78 | $98.30 | $98.36 | $86.98 | 1,291,887 |
| 2018-06-12 | $100.55 | $100.93 | $99.18 | $99.42 | $87.91 | 1,405,530 |
| 2018-06-11 | $100.60 | $101.18 | $100.10 | $100.24 | $88.64 | 1,303,480 |
| 2018-06-08 | $100.59 | $100.88 | $99.62 | $100.46 | $88.83 | 1,964,373 |
| 2018-06-07 | $100.08 | $101.35 | $99.86 | $100.85 | $89.18 | 1,317,277 |
| 2018-06-06 | $98.39 | $99.50 | $98.01 | $99.49 | $87.97 | 1,961,113 |
| 2018-06-05 | $98.21 | $98.21 | $97.18 | $97.81 | $86.49 | 1,410,678 |
| 2018-06-04 | $98.31 | $98.83 | $97.89 | $98.41 | $87.02 | 939,169 |
| 2018-06-01 | $97.72 | $98.91 | $97.59 | $98.45 | $87.06 | 1,474,323 |
| 2018-05-31 | $96.99 | $97.19 | $95.83 | $96.11 | $84.99 | 1,491,574 |
| 2018-05-30 | $96.15 | $97.85 | $95.47 | $97.42 | $86.14 | 1,869,831 |
| 2018-05-29 | $99.20 | $99.56 | $94.03 | $95.08 | $84.08 | 2,550,983 |
| 2018-05-25 | $100.18 | $100.59 | $99.85 | $100.47 | $88.84 | 1,027,605 |
| 2018-05-24 | $100.09 | $101.14 | $99.66 | $100.71 | $89.05 | 1,814,953 |
| 2018-05-23 | $99.44 | $100.43 | $98.33 | $100.42 | $88.80 | 1,499,941 |
| 2018-05-22 | $100.31 | $101.08 | $100.25 | $100.33 | $88.72 | 1,419,307 |
| 2018-05-21 | $100.07 | $100.92 | $99.81 | $99.99 | $88.42 | 1,238,201 |
| 2018-05-18 | $100.89 | $100.90 | $99.08 | $99.32 | $87.82 | 1,708,075 |
| 2018-05-17 | $101.10 | $101.81 | $100.31 | $101.24 | $89.52 | 1,085,265 |
| 2018-05-16 | $100.78 | $101.39 | $100.56 | $101.10 | $89.40 | 1,052,832 |
| 2018-05-15 | $101.83 | $102.42 | $100.66 | $101.21 | $89.50 | 1,328,833 |
| 2018-05-14 | $102.40 | $103.15 | $102.14 | $102.31 | $90.47 | 908,292 |
| 2018-05-11 | $101.92 | $102.50 | $101.11 | $102.01 | $90.20 | 1,298,208 |
| 2018-05-10 | $100.62 | $102.21 | $99.36 | $101.78 | $90.00 | 1,015,089 |
| 2018-05-09 | $99.92 | $101.42 | $99.36 | $101.11 | $89.41 | 1,184,074 |
| 2018-05-08 | $98.50 | $99.80 | $98.50 | $99.30 | $87.81 | 1,184,416 |
| 2018-05-07 | $98.00 | $98.91 | $97.44 | $98.50 | $87.10 | 1,442,873 |
| 2018-05-04 | $96.16 | $98.42 | $95.40 | $97.75 | $86.44 | 1,121,654 |
| 2018-05-03 | $97.14 | $97.48 | $95.07 | $96.40 | $85.24 | 1,470,703 |
| 2018-05-02 | $98.06 | $98.96 | $97.36 | $97.74 | $86.43 | 1,517,741 |
| 2018-05-01 | $99.27 | $99.64 | $97.03 | $98.40 | $87.01 | 1,403,551 |
| 2018-04-30 | $100.82 | $101.52 | $99.74 | $99.78 | $88.23 | 1,768,521 |
| 2018-04-27 | $100.46 | $100.76 | $99.95 | $100.26 | $88.66 | 1,112,216 |
| 2018-04-26 | $100.88 | $101.38 | $99.94 | $100.59 | $88.95 | 1,230,977 |
| 2018-04-25 | $100.96 | $101.49 | $99.76 | $100.89 | $89.21 | 1,548,729 |
| 2018-04-24 | $102.80 | $103.24 | $99.96 | $101.10 | $89.40 | 2,495,894 |
| 2018-04-23 | $101.19 | $103.64 | $100.48 | $102.30 | $90.46 | 3,074,784 |
| 2018-04-20 | $101.57 | $102.53 | $99.03 | $99.66 | $88.13 | 3,952,090 |
| 2018-04-19 | $101.96 | $104.33 | $101.90 | $104.18 | $92.12 | 2,533,432 |
| 2018-04-18 | $101.34 | $102.08 | $100.85 | $101.42 | $89.68 | 1,453,601 |
| 2018-04-17 | $101.47 | $102.49 | $100.69 | $100.94 | $89.26 | 1,297,171 |
| 2018-04-16 | $100.37 | $101.19 | $100.02 | $100.60 | $88.96 | 1,258,307 |
| 2018-04-13 | $101.95 | $102.08 | $99.25 | $99.80 | $88.25 | 1,202,790 |
| 2018-04-12 | $99.70 | $101.69 | $99.70 | $101.09 | $89.39 | 1,559,427 |
| 2018-04-11 | $98.69 | $99.74 | $98.47 | $98.63 | $87.21 | 1,182,790 |
| 2018-04-10 | $100.13 | $100.89 | $99.60 | $99.91 | $88.35 | 1,552,105 |
| 2018-04-09 | $98.01 | $100.54 | $97.95 | $98.30 | $86.92 | 1,543,526 |
| 2018-04-06 | $99.23 | $99.71 | $96.59 | $97.49 | $86.21 | 1,565,307 |
| 2018-04-05 | $100.55 | $101.25 | $100.13 | $100.57 | $88.93 | 881,531 |
| 2018-04-04 | $97.34 | $100.25 | $97.34 | $99.94 | $88.37 | 1,201,642 |
| 2018-04-03 | $97.99 | $99.50 | $97.57 | $99.33 | $87.83 | 1,413,659 |
| 2018-04-02 | $99.59 | $99.94 | $95.93 | $97.22 | $85.97 | 1,539,857 |
| 2018-03-29 | $98.61 | $100.48 | $98.28 | $99.73 | $88.19 | 1,564,067 |
| 2018-03-28 | $99.35 | $99.42 | $97.17 | $98.28 | $86.54 | 1,415,448 |
| 2018-03-27 | $101.97 | $102.06 | $98.14 | $98.96 | $87.14 | 2,059,599 |
| 2018-03-26 | $99.52 | $101.81 | $99.27 | $101.45 | $89.33 | 1,860,912 |
| 2018-03-23 | $101.88 | $101.89 | $97.50 | $97.71 | $86.04 | 2,680,825 |
| 2018-03-22 | $105.53 | $105.72 | $101.36 | $101.50 | $89.38 | 2,075,819 |
| 2018-03-21 | $106.41 | $108.41 | $106.15 | $106.81 | $94.05 | 1,932,985 |
| 2018-03-20 | $106.43 | $106.67 | $105.61 | $106.15 | $93.47 | 995,257 |
| 2018-03-19 | $106.76 | $107.12 | $104.77 | $105.83 | $93.19 | 1,119,161 |
| 2018-03-16 | $106.32 | $107.63 | $106.13 | $106.87 | $94.10 | 2,674,320 |
| 2018-03-15 | $106.00 | $106.84 | $105.46 | $105.90 | $93.25 | 1,626,118 |
| 2018-03-14 | $107.71 | $107.71 | $105.52 | $105.78 | $93.14 | 1,348,055 |
| 2018-03-13 | $109.50 | $109.82 | $107.22 | $107.33 | $94.51 | 2,174,327 |
| 2018-03-12 | $110.00 | $110.33 | $108.47 | $108.83 | $95.83 | 1,714,888 |
| 2018-03-09 | $107.05 | $110.24 | $106.76 | $109.83 | $96.71 | 2,441,689 |
| 2018-03-08 | $105.92 | $106.59 | $104.81 | $106.18 | $93.50 | 2,239,426 |
| 2018-03-07 | $104.19 | $105.75 | $104.14 | $105.35 | $92.77 | 1,489,582 |
| 2018-03-06 | $106.27 | $106.51 | $105.11 | $105.46 | $92.86 | 2,139,298 |
| 2018-03-05 | $103.65 | $106.58 | $103.41 | $105.85 | $93.21 | 2,290,359 |
| 2018-03-02 | $103.92 | $104.50 | $101.64 | $104.28 | $91.82 | 2,707,349 |
| 2018-03-01 | $106.35 | $106.92 | $103.91 | $104.58 | $92.09 | 2,694,378 |
| 2018-02-28 | $107.27 | $108.99 | $106.09 | $106.15 | $93.47 | 2,951,336 |
| 2018-02-27 | $107.25 | $108.80 | $106.84 | $107.17 | $94.37 | 3,261,430 |
| 2018-02-26 | $105.00 | $106.85 | $104.60 | $106.82 | $94.06 | 1,351,010 |
| 2018-02-23 | $103.21 | $104.59 | $103.05 | $104.50 | $92.02 | 884,043 |
| 2018-02-22 | $104.59 | $105.31 | $102.48 | $102.72 | $90.45 | 1,371,344 |
| 2018-02-21 | $103.94 | $105.89 | $103.35 | $103.96 | $91.54 | 1,228,283 |
| 2018-02-20 | $103.99 | $105.22 | $103.32 | $103.79 | $91.39 | 1,166,552 |
| 2018-02-16 | $103.04 | $105.37 | $101.95 | $104.55 | $92.06 | 1,842,808 |
| 2018-02-15 | $104.50 | $105.18 | $103.05 | $103.96 | $91.54 | 1,333,835 |
| 2018-02-14 | $100.82 | $104.09 | $100.66 | $103.94 | $91.52 | 1,248,027 |
| 2018-02-13 | $101.07 | $101.99 | $100.37 | $101.27 | $89.17 | 955,542 |
| 2018-02-12 | $100.77 | $102.82 | $100.12 | $101.78 | $89.62 | 1,324,814 |
| 2018-02-09 | $100.18 | $100.87 | $96.79 | $100.01 | $88.06 | 1,775,069 |
| 2018-02-08 | $103.66 | $103.92 | $98.49 | $98.54 | $86.77 | 2,176,305 |
| 2018-02-07 | $103.73 | $106.09 | $103.42 | $103.52 | $91.15 | 1,994,832 |
| 2018-02-06 | $100.15 | $104.71 | $99.42 | $104.50 | $92.02 | 2,692,458 |
| 2018-02-05 | $106.50 | $107.81 | $102.22 | $102.47 | $90.23 | 1,909,627 |
| 2018-02-02 | $110.28 | $110.77 | $107.30 | $107.47 | $94.63 | 2,466,123 |
| 2018-02-01 | $109.77 | $110.99 | $109.39 | $110.33 | $97.15 | 1,441,210 |
| 2018-01-31 | $110.13 | $110.95 | $109.69 | $110.17 | $97.01 | 2,046,206 |
| 2018-01-30 | $111.47 | $111.65 | $109.86 | $110.14 | $96.98 | 1,538,601 |
| 2018-01-29 | $111.05 | $112.64 | $110.97 | $111.69 | $98.35 | 1,835,989 |
| 2018-01-26 | $110.33 | $110.91 | $109.23 | $110.91 | $97.66 | 1,642,488 |
| 2018-01-25 | $112.77 | $112.80 | $110.06 | $110.33 | $97.15 | 1,689,414 |
| 2018-01-24 | $112.56 | $114.27 | $112.00 | $112.71 | $99.25 | 2,139,314 |
| 2018-01-23 | $108.99 | $112.43 | $108.99 | $112.18 | $98.78 | 3,221,311 |
| 2018-01-22 | $107.52 | $109.10 | $107.17 | $108.99 | $95.97 | 2,033,612 |
| 2018-01-19 | $105.46 | $107.64 | $105.25 | $107.61 | $94.76 | 1,757,090 |
| 2018-01-18 | $106.11 | $106.46 | $104.88 | $105.05 | $92.50 | 2,439,173 |
| 2018-01-17 | $106.48 | $106.71 | $105.61 | $106.40 | $93.69 | 1,749,094 |
| 2018-01-16 | $107.85 | $108.50 | $105.69 | $105.97 | $93.31 | 1,880,704 |
| 2018-01-12 | $106.26 | $107.57 | $106.11 | $107.24 | $94.43 | 1,469,592 |
| 2018-01-11 | $104.88 | $105.85 | $104.16 | $105.78 | $93.14 | 1,630,911 |
| 2018-01-10 | $102.81 | $104.93 | $102.00 | $104.25 | $91.80 | 1,822,552 |
| 2018-01-09 | $100.00 | $102.07 | $99.95 | $101.40 | $89.29 | 1,600,711 |
| 2018-01-08 | $98.56 | $100.06 | $98.23 | $99.65 | $87.75 | 1,460,864 |
| 2018-01-05 | $98.74 | $98.74 | $97.73 | $98.57 | $86.80 | 1,111,045 |
| 2018-01-04 | $97.79 | $99.04 | $97.77 | $98.48 | $86.72 | 1,016,605 |
| 2018-01-03 | $96.96 | $97.64 | $96.23 | $97.43 | $85.79 | 1,397,665 |
| 2018-01-02 | $98.25 | $98.25 | $96.50 | $96.72 | $85.17 | 1,206,973 |
| 2017-12-29 | $98.33 | $98.43 | $97.50 | $97.61 | $85.95 | 926,933 |
| 2017-12-28 | $98.11 | $98.43 | $97.75 | $98.23 | $86.13 | 613,831 |
| 2017-12-27 | $97.68 | $97.86 | $97.24 | $97.71 | $85.67 | 700,680 |
| 2017-12-26 | $97.92 | $98.29 | $96.98 | $97.44 | $85.43 | 571,410 |
| 2017-12-22 | $98.64 | $98.72 | $97.40 | $97.93 | $85.86 | 1,032,607 |
| 2017-12-21 | $97.76 | $98.93 | $97.76 | $98.31 | $86.20 | 1,202,248 |
| 2017-12-20 | $98.51 | $98.62 | $96.96 | $97.08 | $85.12 | 1,388,014 |
| 2017-12-19 | $98.85 | $99.04 | $97.64 | $97.87 | $85.81 | 1,655,943 |
| 2017-12-18 | $99.08 | $99.44 | $98.09 | $98.21 | $86.11 | 2,034,155 |
| 2017-12-15 | $98.55 | $99.29 | $98.00 | $98.53 | $86.39 | 2,546,699 |
| 2017-12-14 | $99.40 | $99.54 | $97.72 | $97.97 | $85.90 | 1,890,911 |
| 2017-12-13 | $98.83 | $100.90 | $98.21 | $99.18 | $86.96 | 2,556,735 |
| 2017-12-12 | $97.71 | $98.73 | $97.30 | $98.18 | $86.08 | 1,242,773 |
| 2017-12-11 | $97.57 | $98.35 | $97.22 | $97.41 | $85.41 | 1,090,525 |
| 2017-12-08 | $97.43 | $97.75 | $96.63 | $97.67 | $85.63 | 1,229,355 |
| 2017-12-07 | $96.13 | $97.29 | $95.98 | $96.92 | $84.98 | 1,383,182 |
| 2017-12-06 | $96.60 | $97.03 | $95.72 | $96.52 | $84.63 | 1,269,221 |
| 2017-12-05 | $97.65 | $97.71 | $96.54 | $96.83 | $84.90 | 2,172,548 |
| 2017-12-04 | $97.06 | $97.99 | $96.64 | $97.10 | $85.14 | 3,255,509 |
| 2017-12-01 | $95.66 | $95.95 | $93.17 | $95.48 | $83.71 | 1,707,688 |
| 2017-11-30 | $95.06 | $96.33 | $94.50 | $95.35 | $83.60 | 2,592,793 |
| 2017-11-29 | $93.94 | $95.38 | $93.63 | $94.68 | $83.01 | 2,281,142 |
| 2017-11-28 | $91.40 | $93.27 | $91.25 | $93.14 | $81.66 | 2,824,498 |
| 2017-11-27 | $92.47 | $93.07 | $91.36 | $91.36 | $80.10 | 1,933,278 |
| 2017-11-24 | $93.13 | $93.13 | $92.20 | $92.46 | $81.07 | 534,879 |
| 2017-11-22 | $93.26 | $93.57 | $92.64 | $92.67 | $81.25 | 1,008,991 |
| 2017-11-21 | $93.39 | $93.81 | $92.62 | $93.06 | $81.59 | 1,455,271 |
| 2017-11-20 | $92.34 | $93.41 | $92.05 | $93.06 | $81.59 | 1,196,199 |
| 2017-11-17 | $91.99 | $92.89 | $91.63 | $92.31 | $80.94 | 1,899,423 |
| 2017-11-16 | $92.00 | $93.11 | $91.97 | $92.40 | $81.01 | 1,922,772 |
| 2017-11-15 | $90.38 | $92.93 | $90.01 | $91.86 | $80.54 | 2,193,719 |
| 2017-11-14 | $90.14 | $91.85 | $90.06 | $91.31 | $80.06 | 1,807,410 |
| 2017-11-13 | $90.00 | $91.14 | $89.81 | $90.79 | $79.60 | 1,428,695 |
| 2017-11-10 | $90.83 | $91.06 | $89.92 | $90.65 | $79.48 | 927,154 |
| 2017-11-09 | $90.61 | $91.47 | $90.09 | $90.77 | $79.59 | 1,526,803 |
| 2017-11-08 | $90.10 | $91.39 | $89.68 | $91.13 | $79.90 | 1,810,963 |
| 2017-11-07 | $92.68 | $92.94 | $90.21 | $90.28 | $79.16 | 1,468,992 |
| 2017-11-06 | $92.06 | $92.64 | $91.86 | $92.29 | $80.92 | 1,162,707 |
| 2017-11-03 | $92.40 | $92.80 | $92.15 | $92.53 | $81.13 | 1,078,880 |
| 2017-11-02 | $92.07 | $93.41 | $92.01 | $92.51 | $81.11 | 1,335,141 |
| 2017-11-01 | $92.52 | $92.96 | $92.18 | $92.25 | $80.88 | 1,642,326 |
| 2017-10-31 | $93.14 | $93.46 | $91.96 | $92.00 | $80.66 | 1,588,830 |
| 2017-10-30 | $93.10 | $94.06 | $93.08 | $93.29 | $81.79 | 1,968,125 |
| 2017-10-27 | $94.65 | $94.80 | $93.45 | $93.51 | $81.99 | 1,751,955 |
| 2017-10-26 | $94.58 | $95.80 | $94.54 | $94.74 | $83.07 | 2,088,535 |
| 2017-10-25 | $96.51 | $96.72 | $93.16 | $94.05 | $82.46 | 2,884,602 |
| 2017-10-24 | $96.61 | $97.40 | $96.31 | $96.43 | $84.55 | 1,638,945 |
| 2017-10-23 | $96.95 | $97.37 | $94.23 | $96.17 | $84.32 | 2,282,092 |
| 2017-10-20 | $98.69 | $99.22 | $98.02 | $99.12 | $86.91 | 2,288,625 |
| 2017-10-19 | $97.81 | $97.86 | $96.82 | $97.48 | $85.47 | 2,238,258 |
| 2017-10-18 | $97.46 | $98.82 | $97.32 | $98.35 | $86.23 | 1,395,949 |
| 2017-10-17 | $98.64 | $98.64 | $97.07 | $97.15 | $85.18 | 1,422,718 |
| 2017-10-16 | $99.18 | $99.65 | $98.36 | $98.54 | $86.40 | 1,449,503 |
| 2017-10-13 | $98.63 | $99.95 | $98.04 | $99.26 | $87.03 | 1,588,667 |
| 2017-10-12 | $99.30 | $99.89 | $98.60 | $98.63 | $86.48 | 1,568,279 |
| 2017-10-11 | $99.20 | $99.41 | $98.40 | $99.29 | $87.06 | 1,816,513 |
| 2017-10-10 | $98.30 | $99.20 | $98.10 | $99.17 | $86.95 | 1,540,855 |
| 2017-10-09 | $98.81 | $98.82 | $97.86 | $98.09 | $86.00 | 875,704 |
| 2017-10-06 | $99.40 | $99.99 | $98.32 | $98.80 | $86.63 | 1,529,884 |
| 2017-10-05 | $97.39 | $99.13 | $97.14 | $98.95 | $86.76 | 1,585,212 |
| 2017-10-04 | $96.94 | $98.08 | $96.85 | $97.11 | $85.14 | 1,242,832 |
| 2017-10-03 | $96.07 | $97.07 | $96.03 | $96.99 | $85.04 | 1,272,995 |
| 2017-10-02 | $95.73 | $96.74 | $95.34 | $96.34 | $84.47 | 1,184,661 |
| 2017-09-29 | $95.40 | $95.82 | $95.01 | $95.54 | $83.77 | 1,481,761 |
| 2017-09-28 | $95.55 | $95.85 | $95.05 | $95.81 | $83.64 | 942,505 |
| 2017-09-27 | $95.14 | $96.11 | $94.63 | $95.54 | $83.40 | 1,556,081 |
| 2017-09-26 | $94.63 | $94.72 | $93.75 | $93.91 | $81.98 | 1,423,405 |
| 2017-09-25 | $95.49 | $95.65 | $93.72 | $94.46 | $82.46 | 1,499,043 |
| 2017-09-22 | $95.81 | $96.04 | $95.36 | $95.56 | $83.42 | 1,259,909 |
| 2017-09-21 | $95.93 | $96.39 | $95.52 | $95.95 | $83.76 | 1,203,613 |
| 2017-09-20 | $95.80 | $96.21 | $94.71 | $95.82 | $83.65 | 1,302,937 |
| 2017-09-19 | $95.03 | $95.90 | $94.65 | $95.68 | $83.52 | 1,684,252 |
| 2017-09-18 | $94.26 | $94.93 | $94.13 | $94.76 | $82.72 | 1,144,370 |
| 2017-09-15 | $94.16 | $94.83 | $93.74 | $94.04 | $82.09 | 5,069,813 |
| 2017-09-14 | $94.21 | $94.50 | $93.81 | $94.10 | $82.14 | 2,478,583 |
| 2017-09-13 | $94.58 | $94.58 | $93.70 | $94.27 | $82.29 | 1,864,958 |
| 2017-09-12 | $94.82 | $95.39 | $94.42 | $94.96 | $82.89 | 1,554,260 |
| 2017-09-11 | $93.65 | $94.67 | $93.42 | $94.33 | $82.34 | 1,648,329 |
| 2017-09-08 | $91.08 | $92.88 | $91.01 | $92.50 | $80.75 | 2,029,439 |
| 2017-09-07 | $91.64 | $91.81 | $90.01 | $90.97 | $79.41 | 2,231,602 |
| 2017-09-06 | $92.22 | $92.49 | $91.06 | $91.63 | $79.99 | 2,063,834 |
| 2017-09-05 | $92.63 | $93.38 | $91.56 | $91.79 | $80.13 | 2,843,019 |
| 2017-09-01 | $92.89 | $93.89 | $92.60 | $93.18 | $81.34 | 1,266,838 |
| 2017-08-31 | $92.90 | $92.90 | $92.19 | $92.49 | $80.74 | 2,038,872 |
| 2017-08-30 | $92.13 | $92.61 | $92.07 | $92.40 | $80.66 | 1,489,349 |
| 2017-08-29 | $91.88 | $92.32 | $91.03 | $92.00 | $80.31 | 2,174,633 |
| 2017-08-28 | $93.65 | $94.02 | $92.58 | $92.90 | $81.10 | 1,337,361 |
| 2017-08-25 | $94.05 | $94.62 | $93.43 | $93.47 | $81.59 | 2,128,447 |
| 2017-08-24 | $93.72 | $94.43 | $93.31 | $93.78 | $81.86 | 1,676,314 |
| 2017-08-23 | $92.77 | $93.98 | $92.77 | $93.45 | $81.58 | 1,229,345 |
| 2017-08-22 | $92.62 | $93.83 | $92.57 | $93.64 | $81.74 | 1,055,920 |
| 2017-08-21 | $92.30 | $92.89 | $92.04 | $92.33 | $80.60 | 1,271,282 |
| 2017-08-18 | $91.56 | $92.97 | $91.19 | $92.42 | $80.68 | 1,779,823 |
| 2017-08-17 | $92.80 | $93.25 | $91.53 | $91.79 | $80.13 | 1,847,699 |
| 2017-08-16 | $93.01 | $94.06 | $92.82 | $93.04 | $81.22 | 1,611,047 |
| 2017-08-15 | $94.12 | $94.89 | $93.56 | $93.82 | $81.90 | 1,213,955 |
| 2017-08-14 | $93.09 | $94.06 | $92.90 | $93.52 | $81.64 | 1,340,023 |
| 2017-08-11 | $92.53 | $93.60 | $91.62 | $92.08 | $80.38 | 2,224,522 |
| 2017-08-10 | $93.83 | $94.22 | $92.00 | $92.50 | $80.75 | 2,293,642 |
| 2017-08-09 | $93.71 | $94.30 | $93.25 | $94.28 | $82.30 | 2,129,825 |
| 2017-08-08 | $94.12 | $95.44 | $94.04 | $94.35 | $82.36 | 1,063,962 |
| 2017-08-07 | $95.07 | $95.30 | $94.43 | $94.45 | $82.45 | 1,029,479 |
| 2017-08-04 | $94.47 | $95.80 | $94.30 | $95.10 | $83.02 | 2,149,378 |
| 2017-08-03 | $94.17 | $94.70 | $93.51 | $93.77 | $81.86 | 1,324,847 |
| 2017-08-02 | $93.88 | $94.37 | $93.60 | $94.22 | $82.25 | 1,969,928 |
| 2017-08-01 | $93.74 | $93.89 | $93.08 | $93.60 | $81.71 | 1,704,673 |
| 2017-07-31 | $93.46 | $93.59 | $93.16 | $93.23 | $81.38 | 1,999,044 |
| 2017-07-28 | $93.39 | $93.63 | $92.80 | $93.17 | $81.33 | 1,655,613 |
| 2017-07-27 | $94.63 | $94.72 | $93.14 | $93.55 | $81.66 | 1,867,850 |
| 2017-07-26 | $95.83 | $96.26 | $93.92 | $94.28 | $82.30 | 2,725,222 |
| 2017-07-25 | $93.18 | $93.18 | $92.16 | $92.54 | $80.78 | 1,850,274 |
| 2017-07-24 | $90.94 | $91.66 | $90.76 | $91.53 | $79.90 | 1,566,496 |
| 2017-07-21 | $90.34 | $91.32 | $90.34 | $90.99 | $79.43 | 1,295,845 |
| 2017-07-20 | $90.81 | $92.42 | $90.72 | $90.87 | $79.32 | 1,917,439 |
| 2017-07-19 | $92.27 | $92.27 | $89.25 | $90.61 | $79.10 | 4,194,012 |
| 2017-07-18 | $91.74 | $92.32 | $91.39 | $92.08 | $80.38 | 928,363 |
| 2017-07-17 | $91.92 | $92.84 | $91.67 | $92.56 | $80.80 | 1,017,208 |
| 2017-07-14 | $90.85 | $92.31 | $90.18 | $92.07 | $80.37 | 1,566,038 |
| 2017-07-13 | $91.45 | $92.22 | $90.95 | $91.79 | $80.13 | 1,331,104 |
| 2017-07-12 | $89.99 | $91.19 | $89.76 | $90.99 | $79.43 | 1,959,755 |
| 2017-07-11 | $91.55 | $91.55 | $90.03 | $90.20 | $78.74 | 1,968,595 |
| 2017-07-10 | $90.87 | $91.90 | $90.65 | $91.52 | $79.89 | 1,952,755 |
| 2017-07-07 | $91.11 | $91.49 | $90.59 | $90.87 | $79.32 | 1,634,612 |
| 2017-07-06 | $91.55 | $91.76 | $90.57 | $90.61 | $79.10 | 1,358,985 |
| 2017-07-05 | $91.35 | $91.99 | $90.55 | $91.53 | $79.90 | 1,504,161 |
| 2017-07-03 | $90.40 | $91.61 | $90.05 | $91.08 | $79.51 | 684,717 |
| 2017-06-30 | $90.08 | $90.34 | $89.39 | $89.73 | $78.33 | 1,526,394 |
| 2017-06-29 | $91.43 | $91.43 | $89.00 | $89.64 | $78.25 | 1,876,896 |
| 2017-06-28 | $89.00 | $89.94 | $88.90 | $89.66 | $77.94 | 2,285,129 |
| 2017-06-27 | $88.22 | $88.68 | $87.77 | $87.90 | $76.41 | 1,236,297 |
| 2017-06-26 | $87.46 | $87.90 | $87.03 | $87.82 | $76.34 | 1,527,543 |
| 2017-06-23 | $88.75 | $88.80 | $86.80 | $87.24 | $75.83 | 3,238,439 |
| 2017-06-22 | $89.08 | $89.37 | $88.58 | $88.68 | $77.09 | 1,195,014 |
| 2017-06-21 | $89.33 | $89.62 | $88.74 | $89.38 | $77.69 | 1,223,282 |
| 2017-06-20 | $89.20 | $89.82 | $88.94 | $89.15 | $77.49 | 1,024,437 |
| 2017-06-19 | $88.63 | $89.95 | $88.49 | $89.52 | $77.82 | 1,844,138 |
| 2017-06-16 | $89.02 | $89.07 | $87.94 | $88.25 | $76.71 | 3,212,994 |
| 2017-06-15 | $88.22 | $89.26 | $88.11 | $88.80 | $77.19 | 1,373,724 |
| 2017-06-14 | $87.95 | $88.82 | $87.52 | $88.79 | $77.18 | 1,703,754 |
| 2017-06-13 | $87.88 | $89.61 | $87.84 | $88.59 | $77.01 | 3,127,770 |
| 2017-06-12 | $87.30 | $88.06 | $86.74 | $87.11 | $75.72 | 1,595,238 |
| 2017-06-09 | $86.40 | $87.51 | $86.35 | $87.35 | $75.93 | 1,884,443 |
| 2017-06-08 | $84.62 | $86.48 | $84.38 | $86.00 | $74.76 | 2,166,636 |
| 2017-06-07 | $83.45 | $84.45 | $83.10 | $84.39 | $73.36 | 2,031,515 |
| 2017-06-06 | $82.55 | $83.40 | $81.98 | $83.30 | $72.41 | 2,127,735 |
| 2017-06-05 | $83.86 | $84.37 | $83.05 | $83.07 | $72.21 | 2,447,223 |
| 2017-06-02 | $81.99 | $83.00 | $81.73 | $82.68 | $71.87 | 1,254,088 |
| 2017-06-01 | $81.88 | $82.89 | $81.48 | $82.82 | $71.99 | 1,272,648 |
| 2017-05-31 | $81.49 | $81.69 | $80.73 | $81.46 | $70.81 | 1,810,886 |
| 2017-05-30 | $81.53 | $81.92 | $81.40 | $81.68 | $71.00 | 1,226,422 |
| 2017-05-26 | $81.80 | $82.27 | $81.61 | $81.99 | $71.27 | 1,211,528 |
| 2017-05-25 | $82.12 | $82.80 | $81.84 | $82.14 | $71.40 | 1,219,621 |
| 2017-05-24 | $81.64 | $81.87 | $81.25 | $81.81 | $71.11 | 1,435,942 |
| 2017-05-23 | $80.94 | $81.83 | $80.51 | $81.51 | $70.85 | 1,041,753 |
| 2017-05-22 | $81.25 | $81.39 | $80.38 | $80.81 | $70.24 | 1,515,600 |
| 2017-05-19 | $80.03 | $81.34 | $79.77 | $80.81 | $70.24 | 1,945,847 |
| 2017-05-18 | $79.78 | $80.49 | $79.28 | $79.89 | $69.44 | 1,585,031 |
| 2017-05-17 | $81.28 | $81.97 | $79.43 | $79.82 | $69.38 | 2,303,120 |
| 2017-05-16 | $82.49 | $83.03 | $81.81 | $82.90 | $72.06 | 1,291,934 |
| 2017-05-15 | $82.72 | $83.24 | $82.59 | $82.79 | $71.97 | 1,875,461 |
| 2017-05-12 | $82.48 | $82.67 | $81.73 | $82.57 | $71.77 | 1,543,369 |
| 2017-05-11 | $83.19 | $83.42 | $82.24 | $82.83 | $72.00 | 1,775,725 |
| 2017-05-10 | $83.14 | $83.60 | $82.98 | $83.56 | $72.63 | 740,665 |
| 2017-05-09 | $83.51 | $84.24 | $83.24 | $83.45 | $72.54 | 1,263,955 |
| 2017-05-08 | $83.90 | $84.13 | $83.10 | $83.39 | $72.49 | 1,292,370 |
| 2017-05-05 | $84.00 | $84.10 | $83.38 | $83.60 | $72.67 | 1,251,137 |
| 2017-05-04 | $84.41 | $84.79 | $83.49 | $83.72 | $72.77 | 1,923,813 |
| 2017-05-03 | $82.88 | $83.94 | $82.61 | $83.78 | $72.83 | 1,745,653 |
| 2017-05-02 | $84.09 | $84.24 | $83.17 | $83.35 | $72.45 | 1,955,475 |
| 2017-05-01 | $84.47 | $84.50 | $83.63 | $83.94 | $72.97 | 2,224,339 |
| 2017-04-28 | $84.69 | $85.38 | $83.87 | $83.90 | $72.93 | 2,711,159 |
| 2017-04-27 | $83.85 | $84.83 | $83.37 | $84.73 | $73.65 | 2,940,174 |
| 2017-04-26 | $81.00 | $83.93 | $80.93 | $83.55 | $72.63 | 3,674,054 |
| 2017-04-25 | $80.29 | $81.11 | $80.09 | $80.62 | $70.08 | 2,249,710 |
| 2017-04-24 | $79.34 | $80.01 | $78.87 | $79.79 | $69.36 | 2,159,359 |
| 2017-04-21 | $78.30 | $78.80 | $77.41 | $77.70 | $67.54 | 1,509,376 |
| 2017-04-20 | $78.56 | $78.68 | $77.52 | $78.32 | $68.08 | 2,103,281 |
| 2017-04-19 | $78.43 | $78.77 | $77.61 | $77.87 | $67.69 | 1,668,488 |
| 2017-04-18 | $77.78 | $78.19 | $76.95 | $77.71 | $67.55 | 1,735,903 |
| 2017-04-17 | $77.51 | $78.52 | $76.98 | $78.48 | $68.22 | 1,734,662 |
| 2017-04-13 | $77.56 | $78.85 | $77.18 | $77.30 | $67.19 | 1,966,465 |
| 2017-04-12 | $78.00 | $78.18 | $77.30 | $77.73 | $67.57 | 2,142,079 |
| 2017-04-11 | $77.84 | $78.50 | $77.30 | $78.32 | $68.08 | 2,403,209 |
| 2017-04-10 | $78.76 | $79.03 | $77.84 | $78.42 | $68.17 | 2,172,325 |
| 2017-04-07 | $78.33 | $79.38 | $78.02 | $78.78 | $68.48 | 1,017,759 |
| 2017-04-06 | $78.48 | $79.42 | $77.88 | $78.88 | $68.57 | 1,545,032 |
| 2017-04-05 | $79.34 | $80.54 | $78.55 | $78.61 | $68.33 | 2,556,423 |
| 2017-04-04 | $78.51 | $78.97 | $78.32 | $78.69 | $68.40 | 1,056,025 |
| 2017-04-03 | $79.67 | $79.87 | $77.79 | $78.82 | $68.51 | 1,954,904 |
| 2017-03-31 | $79.61 | $80.55 | $79.44 | $79.61 | $69.20 | 1,478,928 |
| 2017-03-30 | $79.16 | $80.20 | $78.72 | $80.04 | $69.58 | 1,622,608 |
| 2017-03-29 | $79.40 | $79.91 | $79.07 | $79.31 | $68.61 | 2,065,675 |
| 2017-03-28 | $77.85 | $80.04 | $77.70 | $79.40 | $68.69 | 3,081,778 |
| 2017-03-27 | $75.56 | $78.21 | $75.37 | $78.11 | $67.58 | 3,236,679 |
| 2017-03-24 | $77.50 | $77.72 | $76.71 | $77.21 | $66.80 | 2,684,220 |
| 2017-03-23 | $76.70 | $77.95 | $76.37 | $77.27 | $66.85 | 2,946,101 |
| 2017-03-22 | $75.93 | $77.23 | $75.27 | $76.79 | $66.43 | 2,495,869 |
| 2017-03-21 | $78.25 | $78.34 | $76.14 | $76.31 | $66.02 | 4,562,673 |
| 2017-03-20 | $78.14 | $78.64 | $77.62 | $77.76 | $67.27 | 2,404,508 |
| 2017-03-17 | $80.70 | $80.77 | $78.35 | $78.61 | $68.01 | 3,939,643 |
| 2017-03-16 | $79.91 | $80.96 | $79.72 | $80.61 | $69.74 | 2,816,718 |
| 2017-03-15 | $79.28 | $80.11 | $79.15 | $79.66 | $68.92 | 2,208,418 |
| 2017-03-14 | $79.18 | $79.35 | $78.65 | $79.14 | $68.47 | 1,972,168 |
| 2017-03-13 | $80.16 | $80.89 | $79.48 | $79.54 | $68.81 | 2,415,109 |
| 2017-03-10 | $80.33 | $80.70 | $79.54 | $79.91 | $69.13 | 2,215,025 |
| 2017-03-09 | $80.43 | $80.56 | $79.76 | $79.91 | $69.13 | 2,350,510 |
| 2017-03-08 | $80.65 | $80.96 | $79.86 | $79.92 | $69.14 | 2,093,084 |
| 2017-03-07 | $79.70 | $79.97 | $79.32 | $79.60 | $68.87 | 2,051,895 |
| 2017-03-06 | $79.65 | $79.93 | $79.30 | $79.62 | $68.88 | 1,526,807 |
| 2017-03-03 | $79.80 | $80.64 | $79.77 | $80.22 | $69.40 | 1,820,265 |
| 2017-03-02 | $81.85 | $81.85 | $80.33 | $80.37 | $69.53 | 2,139,594 |
| 2017-03-01 | $81.18 | $82.62 | $81.18 | $81.65 | $70.64 | 4,164,409 |
| 2017-02-28 | $78.66 | $79.91 | $78.46 | $79.71 | $68.96 | 2,754,199 |
| 2017-02-27 | $78.95 | $79.45 | $78.87 | $79.21 | $68.53 | 2,206,170 |
| 2017-02-24 | $78.92 | $79.43 | $78.52 | $78.95 | $68.30 | 2,135,431 |
| 2017-02-23 | $80.53 | $80.60 | $79.46 | $79.82 | $69.06 | 1,502,135 |
| 2017-02-22 | $80.00 | $80.36 | $79.50 | $80.21 | $69.39 | 2,175,068 |
| 2017-02-21 | $80.80 | $81.27 | $80.17 | $80.53 | $69.67 | 2,186,581 |
| 2017-02-17 | $79.93 | $80.74 | $79.76 | $80.67 | $69.79 | 1,214,219 |
| 2017-02-16 | $80.59 | $81.35 | $80.46 | $80.76 | $69.87 | 2,366,674 |
| 2017-02-15 | $81.73 | $82.31 | $81.49 | $81.91 | $70.86 | 1,792,953 |
| 2017-02-14 | $79.29 | $81.78 | $79.29 | $81.45 | $70.47 | 3,357,369 |
| 2017-02-13 | $78.53 | $79.75 | $78.53 | $79.29 | $68.60 | 1,546,163 |
| 2017-02-10 | $78.22 | $78.25 | $77.33 | $78.11 | $67.58 | 1,952,175 |
| 2017-02-09 | $77.54 | $78.25 | $77.04 | $77.94 | $67.43 | 1,814,843 |
| 2017-02-08 | $76.81 | $77.50 | $76.00 | $77.35 | $66.92 | 2,589,475 |
| 2017-02-07 | $77.68 | $77.71 | $77.04 | $77.50 | $67.05 | 2,158,524 |
| 2017-02-06 | $77.02 | $77.78 | $76.72 | $77.32 | $66.89 | 1,354,700 |
| 2017-02-03 | $77.03 | $77.54 | $76.50 | $77.54 | $67.08 | 2,280,682 |
| 2017-02-02 | $75.62 | $76.27 | $75.08 | $75.97 | $65.73 | 2,535,650 |
| 2017-02-01 | $76.88 | $77.43 | $76.01 | $76.34 | $66.05 | 2,515,917 |
| 2017-01-31 | $75.96 | $76.42 | $75.56 | $76.20 | $65.92 | 2,481,364 |
| 2017-01-30 | $75.81 | $76.32 | $75.14 | $76.20 | $65.92 | 2,077,535 |
| 2017-01-27 | $76.50 | $76.57 | $75.89 | $76.00 | $65.75 | 2,299,350 |
| 2017-01-26 | $77.10 | $77.66 | $75.98 | $76.58 | $66.25 | 4,242,362 |
| 2017-01-25 | $75.00 | $78.40 | $74.45 | $77.80 | $67.31 | 6,598,966 |
| 2017-01-24 | $78.88 | $80.87 | $78.23 | $80.52 | $69.66 | 2,736,073 |
| 2017-01-23 | $78.75 | $79.16 | $77.95 | $78.56 | $67.97 | 1,073,626 |
| 2017-01-20 | $79.06 | $79.41 | $78.46 | $79.01 | $68.36 | 1,614,649 |
| 2017-01-19 | $80.22 | $80.40 | $78.38 | $78.75 | $68.13 | 2,242,080 |
| 2017-01-18 | $80.22 | $80.39 | $78.87 | $80.15 | $69.34 | 2,372,678 |
| 2017-01-17 | $82.12 | $82.39 | $80.14 | $80.20 | $69.38 | 2,014,733 |
| 2017-01-13 | $82.55 | $83.49 | $82.49 | $82.93 | $71.75 | 2,191,358 |
| 2017-01-12 | $82.99 | $82.99 | $81.14 | $82.09 | $71.02 | 2,411,830 |
| 2017-01-11 | $81.05 | $82.89 | $80.82 | $82.85 | $71.68 | 3,030,989 |
| 2017-01-10 | $81.42 | $82.08 | $81.01 | $81.30 | $70.34 | 2,398,134 |
| 2017-01-09 | $81.87 | $82.51 | $81.18 | $81.37 | $70.40 | 1,960,403 |
| 2017-01-06 | $81.94 | $82.68 | $80.94 | $82.44 | $71.32 | 2,350,312 |
| 2017-01-05 | $82.21 | $82.89 | $80.96 | $81.68 | $70.67 | 2,841,614 |
| 2017-01-04 | $80.74 | $82.39 | $80.50 | $82.27 | $71.18 | 3,318,906 |
| 2017-01-03 | $79.00 | $79.93 | $78.26 | $79.25 | $68.56 | 1,815,219 |
| 2016-12-30 | $77.69 | $78.22 | $77.46 | $77.72 | $67.24 | 1,279,375 |
| 2016-12-29 | $78.01 | $78.29 | $77.21 | $77.66 | $67.19 | 1,084,459 |
| 2016-12-28 | $79.32 | $79.44 | $78.25 | $78.40 | $67.50 | 1,174,169 |
| 2016-12-27 | $78.98 | $79.12 | $78.57 | $79.00 | $68.01 | 1,117,257 |
| 2016-12-23 | $79.00 | $79.00 | $78.14 | $78.69 | $67.75 | 1,175,210 |
| 2016-12-22 | $78.97 | $79.22 | $78.57 | $79.00 | $68.01 | 1,999,779 |
| 2016-12-21 | $78.98 | $79.07 | $78.16 | $78.86 | $67.89 | 1,573,051 |
| 2016-12-20 | $79.02 | $79.91 | $78.48 | $79.01 | $68.02 | 2,256,246 |
| 2016-12-19 | $78.62 | $78.95 | $77.60 | $78.32 | $67.43 | 2,005,703 |
| 2016-12-16 | $80.28 | $80.28 | $78.45 | $78.62 | $67.69 | 2,981,853 |
| 2016-12-15 | $80.05 | $80.72 | $79.32 | $80.09 | $68.95 | 2,412,949 |
| 2016-12-14 | $79.39 | $80.91 | $78.95 | $79.38 | $68.34 | 2,359,982 |
| 2016-12-13 | $80.66 | $80.93 | $79.53 | $80.06 | $68.93 | 1,749,134 |
| 2016-12-12 | $80.57 | $81.49 | $79.88 | $80.23 | $69.07 | 1,893,548 |
| 2016-12-09 | $81.19 | $81.19 | $80.04 | $80.53 | $69.33 | 2,017,982 |
| 2016-12-08 | $80.72 | $81.91 | $80.00 | $81.44 | $70.11 | 1,363,181 |
| 2016-12-07 | $79.43 | $79.97 | $79.15 | $79.92 | $68.81 | 2,317,589 |
| 2016-12-06 | $79.83 | $79.86 | $78.74 | $79.61 | $68.54 | 2,800,240 |
| 2016-12-05 | $79.28 | $79.93 | $78.85 | $79.16 | $68.15 | 581,287 |
| 2016-12-02 | $80.00 | $80.00 | $78.23 | $78.44 | $67.53 | 1,152,286 |
| 2016-12-01 | $79.13 | $80.99 | $79.13 | $80.39 | $69.21 | 2,886,514 |
| 2016-11-30 | $77.77 | $78.96 | $77.77 | $78.80 | $67.84 | 2,339,264 |
| 2016-11-29 | $77.03 | $77.40 | $76.62 | $77.01 | $66.30 | 1,537,391 |
| 2016-11-28 | $77.82 | $78.22 | $76.79 | $76.86 | $66.17 | 1,891,018 |
| 2016-11-25 | $78.17 | $78.44 | $77.85 | $78.44 | $67.53 | 518,599 |
| 2016-11-23 | $78.20 | $78.93 | $77.54 | $78.28 | $67.39 | 1,771,006 |
| 2016-11-22 | $78.79 | $78.94 | $77.61 | $78.01 | $67.16 | 1,961,025 |
| 2016-11-21 | $78.93 | $79.00 | $78.36 | $78.59 | $67.66 | 1,305,325 |
| 2016-11-18 | $78.40 | $78.91 | $77.67 | $78.50 | $67.58 | 2,668,317 |
| 2016-11-17 | $77.73 | $79.20 | $77.59 | $78.52 | $67.60 | 2,129,229 |
| 2016-11-16 | $76.58 | $78.49 | $76.58 | $77.88 | $67.05 | 2,426,662 |
| 2016-11-15 | $78.04 | $79.27 | $77.70 | $79.25 | $68.23 | 4,937,424 |
| 2016-11-14 | $77.38 | $78.93 | $77.25 | $78.51 | $67.59 | 3,396,735 |
| 2016-11-11 | $76.25 | $76.66 | $75.50 | $76.45 | $65.82 | 2,506,250 |
| 2016-11-10 | $76.55 | $79.20 | $76.24 | $76.74 | $66.07 | 4,245,478 |
| 2016-11-09 | $72.91 | $76.00 | $72.39 | $75.54 | $65.04 | 2,776,944 |
| 2016-11-08 | $72.00 | $72.69 | $71.35 | $72.26 | $62.21 | 1,319,000 |
| 2016-11-07 | $71.96 | $72.38 | $71.81 | $72.34 | $62.28 | 1,459,176 |
| 2016-11-04 | $70.35 | $71.30 | $69.73 | $70.39 | $60.60 | 1,644,627 |
| 2016-11-03 | $69.93 | $70.87 | $69.92 | $70.35 | $60.57 | 2,188,295 |
| 2016-11-02 | $70.29 | $70.34 | $69.49 | $69.98 | $60.25 | 2,551,526 |
| 2016-11-01 | $70.67 | $71.16 | $70.28 | $70.67 | $60.84 | 2,140,284 |
| 2016-10-31 | $70.75 | $71.02 | $70.19 | $70.21 | $60.45 | 1,779,860 |
| 2016-10-28 | $70.98 | $71.22 | $69.77 | $70.48 | $60.68 | 1,146,279 |
| 2016-10-27 | $70.90 | $71.90 | $70.38 | $70.81 | $60.96 | 2,604,354 |
| 2016-10-26 | $71.72 | $71.89 | $68.68 | $70.19 | $60.43 | 2,568,907 |
| 2016-10-25 | $71.47 | $71.74 | $70.52 | $70.89 | $61.03 | 2,416,275 |
| 2016-10-24 | $71.28 | $71.95 | $70.95 | $71.43 | $61.50 | 1,765,620 |
| 2016-10-21 | $70.50 | $71.01 | $70.22 | $70.88 | $61.02 | 1,764,280 |
| 2016-10-20 | $70.48 | $71.70 | $70.48 | $71.03 | $61.15 | 2,421,582 |
| 2016-10-19 | $70.07 | $71.02 | $69.97 | $70.53 | $60.72 | 1,492,721 |
| 2016-10-18 | $69.50 | $69.85 | $69.17 | $69.77 | $60.07 | 1,425,370 |
| 2016-10-17 | $69.02 | $69.28 | $68.54 | $68.63 | $59.09 | 1,442,712 |
| 2016-10-14 | $69.70 | $70.05 | $68.92 | $69.01 | $59.41 | 2,129,666 |
| 2016-10-13 | $69.92 | $69.92 | $68.16 | $68.76 | $59.20 | 1,777,650 |
| 2016-10-12 | $70.48 | $71.00 | $69.90 | $70.63 | $60.81 | 2,648,196 |
| 2016-10-11 | $71.61 | $71.65 | $70.10 | $70.34 | $60.56 | 2,109,427 |
| 2016-10-10 | $72.83 | $73.12 | $71.84 | $71.84 | $61.85 | 1,824,537 |
| 2016-10-07 | $72.71 | $72.93 | $71.50 | $72.26 | $62.21 | 1,913,377 |
| 2016-10-06 | $72.70 | $72.93 | $71.70 | $72.50 | $62.42 | 1,905,445 |
| 2016-10-05 | $71.87 | $73.14 | $71.74 | $72.70 | $62.59 | 2,032,429 |
| 2016-10-04 | $70.02 | $71.36 | $70.02 | $71.35 | $61.43 | 2,631,127 |
| 2016-10-03 | $69.26 | $70.26 | $69.26 | $69.82 | $60.11 | 1,861,223 |
| 2016-09-30 | $69.22 | $69.93 | $68.67 | $69.63 | $59.95 | 3,326,710 |
| 2016-09-29 | $69.75 | $70.69 | $68.26 | $68.59 | $59.05 | 2,594,216 |
| 2016-09-28 | $70.25 | $70.59 | $69.67 | $70.44 | $60.31 | 2,156,554 |
| 2016-09-27 | $68.99 | $70.38 | $68.74 | $70.08 | $60.00 | 2,056,356 |
| 2016-09-26 | $69.86 | $70.21 | $69.12 | $69.33 | $59.36 | 1,571,512 |
| 2016-09-23 | $70.64 | $71.15 | $70.37 | $70.62 | $60.46 | 2,105,720 |
| 2016-09-22 | $71.48 | $71.62 | $70.62 | $71.04 | $60.82 | 2,177,565 |
| 2016-09-21 | $70.43 | $71.30 | $70.42 | $71.07 | $60.85 | 1,999,837 |
| 2016-09-20 | $69.92 | $70.65 | $69.64 | $69.97 | $59.91 | 2,128,652 |
| 2016-09-19 | $69.76 | $70.67 | $68.99 | $69.02 | $59.09 | 3,440,233 |
| 2016-09-16 | $69.72 | $69.88 | $68.97 | $69.29 | $59.33 | 6,730,457 |
| 2016-09-15 | $69.42 | $70.52 | $69.14 | $70.37 | $60.25 | 2,134,317 |
| 2016-09-14 | $69.15 | $69.94 | $68.92 | $69.42 | $59.44 | 2,440,183 |
| 2016-09-13 | $69.72 | $69.98 | $68.67 | $69.18 | $59.23 | 2,701,429 |
| 2016-09-12 | $69.20 | $70.94 | $68.57 | $70.65 | $60.49 | 2,752,245 |
| 2016-09-09 | $70.53 | $71.00 | $69.70 | $69.70 | $59.68 | 2,868,765 |
| 2016-09-08 | $70.12 | $70.98 | $70.02 | $70.54 | $60.40 | 2,569,809 |
| 2016-09-07 | $69.89 | $70.63 | $69.80 | $70.57 | $60.42 | 1,358,145 |
| 2016-09-06 | $70.42 | $70.85 | $69.95 | $70.37 | $60.25 | 1,799,260 |
| 2016-09-02 | $70.20 | $70.88 | $69.84 | $70.63 | $60.47 | 1,453,578 |
| 2016-09-01 | $70.54 | $70.84 | $69.38 | $70.12 | $60.04 | 1,223,850 |
| 2016-08-31 | $70.35 | $70.65 | $69.46 | $70.24 | $60.14 | 2,536,585 |
| 2016-08-30 | $69.78 | $70.37 | $69.50 | $70.34 | $60.22 | 1,639,504 |
| 2016-08-29 | $69.32 | $69.91 | $69.26 | $69.63 | $59.62 | 1,436,305 |
| 2016-08-26 | $69.33 | $69.65 | $68.84 | $69.07 | $59.14 | 2,519,958 |
| 2016-08-25 | $68.87 | $69.19 | $68.76 | $69.04 | $59.11 | 1,633,224 |
| 2016-08-24 | $69.32 | $69.49 | $68.91 | $69.02 | $59.09 | 1,762,141 |
| 2016-08-23 | $69.47 | $69.50 | $69.14 | $69.32 | $59.35 | 1,753,756 |
| 2016-08-22 | $68.96 | $69.04 | $68.55 | $68.97 | $59.05 | 1,544,982 |
| 2016-08-19 | $68.75 | $69.33 | $68.61 | $69.02 | $59.09 | 2,037,262 |
| 2016-08-18 | $68.81 | $69.22 | $68.70 | $69.05 | $59.12 | 1,834,904 |
| 2016-08-17 | $68.99 | $69.35 | $68.79 | $69.09 | $59.15 | 2,266,067 |
| 2016-08-16 | $68.83 | $69.46 | $68.52 | $68.99 | $59.07 | 1,755,048 |
| 2016-08-15 | $68.58 | $69.30 | $68.54 | $69.21 | $59.26 | 1,489,831 |
| 2016-08-12 | $67.78 | $68.30 | $67.55 | $68.24 | $58.43 | 1,130,449 |
| 2016-08-11 | $67.89 | $68.80 | $67.57 | $68.50 | $58.65 | 1,584,668 |
| 2016-08-10 | $67.91 | $68.07 | $67.45 | $67.69 | $57.96 | 1,552,961 |
| 2016-08-09 | $68.18 | $68.44 | $67.65 | $67.81 | $58.06 | 1,879,526 |
| 2016-08-08 | $68.00 | $68.63 | $67.86 | $68.18 | $58.38 | 1,902,465 |
| 2016-08-05 | $66.44 | $68.03 | $66.44 | $67.95 | $58.18 | 2,153,382 |
| 2016-08-04 | $65.77 | $66.02 | $65.40 | $65.79 | $56.33 | 2,529,420 |
| 2016-08-03 | $65.37 | $66.12 | $65.31 | $65.85 | $56.38 | 2,278,980 |
| 2016-08-02 | $65.64 | $66.36 | $64.88 | $65.33 | $55.94 | 2,775,885 |
| 2016-08-01 | $65.93 | $66.68 | $65.56 | $65.94 | $56.46 | 2,828,952 |
| 2016-07-29 | $65.29 | $66.13 | $65.07 | $65.78 | $56.32 | 2,942,366 |
| 2016-07-28 | $63.83 | $65.48 | $63.58 | $65.45 | $56.04 | 3,953,471 |
| 2016-07-27 | $60.33 | $63.87 | $60.33 | $63.75 | $54.58 | 6,013,594 |
| 2016-07-26 | $57.61 | $58.37 | $57.52 | $58.32 | $49.93 | 1,750,390 |
| 2016-07-25 | $58.04 | $58.17 | $57.50 | $57.79 | $49.48 | 1,636,311 |
| 2016-07-22 | $57.43 | $58.27 | $57.30 | $58.24 | $49.86 | 2,307,910 |
| 2016-07-21 | $57.72 | $57.82 | $57.15 | $57.30 | $49.06 | 1,512,437 |
| 2016-07-20 | $57.59 | $57.85 | $57.03 | $57.77 | $49.46 | 1,836,832 |
| 2016-07-19 | $57.02 | $57.65 | $57.02 | $57.46 | $49.20 | 2,405,817 |
| 2016-07-18 | $56.91 | $57.66 | $56.74 | $57.62 | $49.33 | 2,233,870 |
| 2016-07-15 | $56.57 | $57.08 | $55.88 | $56.91 | $48.73 | 3,982,292 |
| 2016-07-14 | $55.94 | $56.40 | $55.69 | $56.22 | $48.14 | 3,510,508 |
| 2016-07-13 | $54.83 | $55.06 | $54.31 | $54.81 | $46.93 | 1,937,232 |
| 2016-07-12 | $54.23 | $54.95 | $54.23 | $54.71 | $46.84 | 2,358,830 |
| 2016-07-11 | $53.84 | $54.31 | $53.54 | $53.61 | $45.90 | 2,718,272 |
| 2016-07-08 | $52.97 | $53.42 | $52.88 | $53.23 | $45.58 | 2,554,012 |
| 2016-07-07 | $52.12 | $52.91 | $51.88 | $52.04 | $44.56 | 4,141,683 |
| 2016-07-06 | $52.05 | $52.19 | $51.22 | $52.12 | $44.62 | 3,997,466 |
| 2016-07-05 | $53.15 | $53.16 | $52.21 | $52.60 | $45.04 | 2,852,113 |
| 2016-07-01 | $53.58 | $54.40 | $53.26 | $53.84 | $46.10 | 2,504,386 |
| 2016-06-30 | $52.59 | $53.93 | $52.53 | $53.92 | $46.17 | 6,593,633 |
| 2016-06-29 | $51.73 | $52.20 | $51.34 | $52.16 | $44.66 | 4,752,935 |
| 2016-06-28 | $51.80 | $51.94 | $50.62 | $51.27 | $43.61 | 4,167,632 |
| 2016-06-27 | $53.90 | $54.03 | $50.60 | $50.79 | $43.20 | 5,286,970 |
| 2016-06-24 | $56.01 | $56.85 | $54.98 | $54.99 | $46.78 | 5,169,699 |
| 2016-06-23 | $59.48 | $60.30 | $59.48 | $60.27 | $51.27 | 2,174,019 |
| 2016-06-22 | $58.78 | $59.28 | $58.46 | $58.49 | $49.75 | 3,358,363 |
| 2016-06-21 | $58.98 | $59.03 | $58.39 | $58.78 | $50.00 | 2,678,544 |
| 2016-06-20 | $58.89 | $59.73 | $58.59 | $58.65 | $49.89 | 3,799,411 |
| 2016-06-17 | $57.53 | $58.17 | $57.40 | $57.94 | $49.29 | 3,731,049 |
| 2016-06-16 | $57.43 | $57.57 | $56.67 | $57.55 | $48.95 | 3,313,180 |
| 2016-06-15 | $58.51 | $58.82 | $57.87 | $57.91 | $49.26 | 4,224,372 |
| 2016-06-14 | $58.88 | $59.48 | $57.86 | $58.22 | $49.52 | 3,642,839 |
| 2016-06-13 | $58.91 | $60.10 | $58.72 | $59.11 | $50.28 | 3,181,695 |
| 2016-06-10 | $59.48 | $59.53 | $58.98 | $59.18 | $50.34 | 5,045,498 |
| 2016-06-09 | $61.01 | $61.01 | $60.12 | $60.29 | $51.29 | 2,830,775 |
| 2016-06-08 | $61.77 | $62.12 | $61.38 | $61.54 | $52.35 | 2,687,644 |
| 2016-06-07 | $62.69 | $62.69 | $61.74 | $61.77 | $52.54 | 2,170,854 |
| 2016-06-06 | $61.25 | $62.87 | $61.16 | $62.55 | $53.21 | 2,650,689 |
| 2016-06-03 | $61.80 | $61.80 | $60.43 | $61.01 | $51.90 | 3,327,248 |
| 2016-06-02 | $62.90 | $63.00 | $62.38 | $63.00 | $53.59 | 1,632,465 |
| 2016-06-01 | $62.32 | $63.14 | $61.73 | $62.96 | $53.56 | 1,846,257 |
| 2016-05-31 | $63.64 | $63.64 | $62.73 | $63.06 | $53.64 | 2,300,276 |
| 2016-05-27 | $63.21 | $63.38 | $62.89 | $63.33 | $53.87 | 1,779,705 |
| 2016-05-26 | $63.56 | $63.92 | $62.80 | $62.87 | $53.48 | 2,210,321 |
| 2016-05-25 | $62.95 | $64.10 | $62.73 | $63.68 | $54.17 | 2,597,528 |
| 2016-05-24 | $61.73 | $62.70 | $61.57 | $62.55 | $53.21 | 1,806,517 |
| 2016-05-23 | $61.31 | $61.67 | $60.80 | $61.25 | $52.10 | 1,679,544 |
| 2016-05-20 | $61.17 | $61.73 | $60.91 | $61.43 | $52.26 | 2,097,066 |
| 2016-05-19 | $61.03 | $61.61 | $60.09 | $60.72 | $51.65 | 2,224,222 |
| 2016-05-18 | $59.69 | $61.63 | $59.33 | $61.50 | $52.31 | 2,352,630 |
| 2016-05-17 | $59.53 | $60.25 | $58.90 | $59.69 | $50.78 | 2,314,638 |
| 2016-05-16 | $58.99 | $60.12 | $58.99 | $59.71 | $50.79 | 1,650,012 |
| 2016-05-13 | $59.90 | $60.73 | $59.13 | $59.23 | $50.38 | 1,724,813 |
| 2016-05-12 | $60.73 | $61.19 | $59.61 | $60.03 | $51.06 | 1,560,493 |
| 2016-05-11 | $60.90 | $61.25 | $60.34 | $60.38 | $51.36 | 1,601,112 |
| 2016-05-10 | $60.11 | $61.19 | $60.02 | $61.11 | $51.98 | 1,961,713 |
| 2016-05-09 | $59.78 | $60.51 | $59.46 | $59.80 | $50.87 | 1,476,126 |
| 2016-05-06 | $59.38 | $59.82 | $58.86 | $59.76 | $50.83 | 1,955,900 |
| 2016-05-05 | $60.11 | $60.36 | $59.54 | $59.74 | $50.82 | 1,615,712 |
| 2016-05-04 | $60.41 | $60.88 | $59.49 | $60.02 | $51.06 | 3,214,854 |
| 2016-05-03 | $61.84 | $61.93 | $60.18 | $61.06 | $51.94 | 2,877,869 |
| 2016-05-02 | $62.35 | $63.00 | $61.70 | $62.91 | $53.51 | 1,807,913 |
| 2016-04-29 | $62.35 | $62.76 | $61.70 | $62.30 | $53.00 | 2,381,801 |
| 2016-04-28 | $63.31 | $63.89 | $62.64 | $62.81 | $53.43 | 2,425,982 |
| 2016-04-27 | $63.08 | $64.69 | $62.26 | $63.93 | $54.38 | 3,412,196 |
| 2016-04-26 | $61.64 | $62.64 | $61.39 | $62.48 | $53.15 | 2,991,901 |
| 2016-04-25 | $61.44 | $61.92 | $60.89 | $61.41 | $52.24 | 1,486,731 |
| 2016-04-22 | $61.33 | $62.08 | $61.23 | $61.89 | $52.65 | 1,367,321 |
| 2016-04-21 | $61.75 | $62.32 | $61.00 | $61.19 | $52.05 | 1,715,375 |
| 2016-04-20 | $60.56 | $61.81 | $60.18 | $61.75 | $52.53 | 2,436,887 |
| 2016-04-19 | $60.00 | $60.77 | $59.83 | $60.26 | $51.26 | 2,307,355 |
| 2016-04-18 | $59.36 | $59.94 | $59.20 | $59.89 | $50.95 | 1,773,157 |
| 2016-04-15 | $60.05 | $60.35 | $59.18 | $59.57 | $50.67 | 2,477,079 |
| 2016-04-14 | $59.57 | $60.75 | $59.29 | $60.08 | $51.11 | 2,446,637 |
| 2016-04-13 | $58.00 | $59.77 | $57.94 | $59.74 | $50.82 | 2,468,908 |
| 2016-04-12 | $56.85 | $57.78 | $56.51 | $57.49 | $48.90 | 1,703,145 |
| 2016-04-11 | $56.75 | $57.18 | $56.36 | $56.57 | $48.12 | 1,618,264 |
| 2016-04-08 | $56.90 | $57.17 | $56.06 | $56.27 | $47.87 | 1,817,676 |
| 2016-04-07 | $57.57 | $57.87 | $55.88 | $56.18 | $47.79 | 2,451,763 |
| 2016-04-06 | $57.46 | $58.33 | $57.36 | $58.20 | $49.51 | 1,709,181 |
| 2016-04-05 | $58.01 | $58.24 | $56.56 | $57.61 | $49.01 | 4,117,832 |
| 2016-04-04 | $58.97 | $59.39 | $58.51 | $58.80 | $50.02 | 1,674,434 |
| 2016-04-01 | $58.04 | $59.15 | $57.71 | $58.95 | $50.15 | 2,059,390 |
| 2016-03-31 | $58.40 | $59.21 | $58.25 | $58.52 | $49.78 | 2,627,134 |
| 2016-03-30 | $58.55 | $59.90 | $58.01 | $58.52 | $49.78 | 3,570,397 |
| 2016-03-29 | $57.84 | $58.65 | $57.00 | $58.49 | $49.47 | 2,154,427 |
| 2016-03-28 | $58.29 | $59.13 | $57.93 | $58.41 | $49.40 | 3,521,169 |
| 2016-03-24 | $58.74 | $59.00 | $58.04 | $58.75 | $49.69 | 3,158,207 |
| 2016-03-23 | $59.26 | $60.05 | $58.93 | $59.64 | $50.44 | 5,657,784 |
| 2016-03-22 | $59.32 | $59.80 | $58.93 | $59.36 | $50.20 | 2,946,088 |
| 2016-03-21 | $58.99 | $60.27 | $58.61 | $59.94 | $50.69 | 4,571,004 |
| 2016-03-18 | $57.76 | $59.20 | $57.61 | $59.05 | $49.94 | 6,149,891 |
| 2016-03-17 | $56.66 | $57.75 | $56.35 | $57.40 | $48.55 | 5,872,251 |
| 2016-03-16 | $56.54 | $57.41 | $56.11 | $56.85 | $48.08 | 5,406,147 |
| 2016-03-15 | $57.30 | $57.37 | $56.62 | $56.75 | $48.00 | 3,470,522 |
| 2016-03-14 | $57.79 | $58.14 | $57.30 | $57.76 | $48.85 | 2,718,556 |
| 2016-03-11 | $57.30 | $57.99 | $56.79 | $57.95 | $49.01 | 3,518,748 |
| 2016-03-10 | $57.50 | $57.50 | $56.02 | $56.57 | $47.84 | 4,351,817 |
| 2016-03-09 | $57.80 | $57.99 | $56.88 | $56.99 | $48.20 | 3,869,269 |
| 2016-03-08 | $57.81 | $58.08 | $57.07 | $57.28 | $48.44 | 3,083,406 |
| 2016-03-07 | $57.95 | $58.82 | $57.79 | $58.50 | $49.48 | 2,572,144 |
| 2016-03-04 | $58.45 | $59.74 | $58.10 | $58.67 | $49.62 | 3,422,855 |
| 2016-03-03 | $57.71 | $58.19 | $57.05 | $58.05 | $49.09 | 2,322,008 |
| 2016-03-02 | $57.17 | $57.86 | $56.88 | $57.69 | $48.79 | 2,649,114 |
| 2016-03-01 | $55.42 | $57.28 | $55.40 | $57.14 | $48.33 | 2,674,064 |
| 2016-02-29 | $55.49 | $55.64 | $54.31 | $54.78 | $46.33 | 3,656,033 |
| 2016-02-26 | $55.35 | $56.09 | $54.72 | $55.41 | $46.86 | 2,667,484 |
| 2016-02-25 | $54.28 | $54.74 | $53.62 | $54.74 | $46.30 | 4,042,555 |
| 2016-02-24 | $54.16 | $54.36 | $52.67 | $54.18 | $45.82 | 4,880,106 |
| 2016-02-23 | $56.76 | $56.77 | $55.30 | $55.63 | $47.05 | 3,156,739 |
| 2016-02-22 | $56.66 | $57.65 | $55.92 | $56.82 | $48.05 | 3,614,326 |
| 2016-02-19 | $55.19 | $56.91 | $54.75 | $56.19 | $47.52 | 4,855,814 |
| 2016-02-18 | $56.68 | $56.88 | $55.15 | $55.58 | $47.01 | 3,101,513 |
| 2016-02-17 | $57.17 | $58.04 | $56.41 | $56.58 | $47.85 | 3,058,272 |
| 2016-02-16 | $55.21 | $57.27 | $55.02 | $56.64 | $47.90 | 3,249,657 |
| 2016-02-12 | $53.52 | $54.90 | $52.87 | $54.68 | $46.24 | 2,529,903 |
| 2016-02-11 | $51.44 | $53.07 | $51.44 | $52.38 | $44.30 | 3,714,393 |
| 2016-02-10 | $53.87 | $55.07 | $53.70 | $53.73 | $45.44 | 2,628,291 |
| 2016-02-09 | $52.16 | $53.95 | $52.16 | $53.40 | $45.16 | 4,211,660 |
| 2016-02-08 | $53.53 | $53.90 | $52.46 | $53.57 | $45.31 | 4,004,178 |
| 2016-02-05 | $55.11 | $55.98 | $53.99 | $54.42 | $46.02 | 3,247,105 |
| 2016-02-04 | $53.68 | $56.16 | $53.39 | $55.11 | $46.61 | 3,943,141 |
| 2016-02-03 | $53.54 | $53.91 | $51.70 | $53.78 | $45.48 | 5,264,316 |
| 2016-02-02 | $53.50 | $53.50 | $52.19 | $52.97 | $44.80 | 5,012,343 |
| 2016-02-01 | $55.15 | $55.34 | $54.30 | $54.79 | $46.34 | 3,587,018 |
| 2016-01-29 | $52.44 | $55.83 | $52.41 | $55.73 | $47.13 | 5,960,367 |
| 2016-01-28 | $52.10 | $52.66 | $50.73 | $51.98 | $43.96 | 4,552,511 |
| 2016-01-27 | $53.78 | $54.49 | $51.77 | $51.91 | $43.90 | 6,068,199 |
| 2016-01-26 | $54.59 | $56.08 | $54.49 | $55.93 | $47.30 | 3,333,873 |
| 2016-01-25 | $55.41 | $55.59 | $54.19 | $54.22 | $45.86 | 3,622,111 |
| 2016-01-22 | $55.51 | $56.35 | $55.14 | $55.83 | $47.22 | 2,829,461 |
| 2016-01-21 | $55.20 | $55.96 | $54.24 | $54.43 | $46.03 | 2,840,900 |
| 2016-01-20 | $54.10 | $55.79 | $53.21 | $55.13 | $46.63 | 6,009,905 |
| 2016-01-19 | $55.84 | $55.93 | $54.76 | $55.54 | $46.97 | 4,877,153 |
| 2016-01-15 | $55.54 | $55.92 | $53.77 | $54.97 | $46.49 | 4,242,605 |
| 2016-01-14 | $57.28 | $58.24 | $56.14 | $57.44 | $48.58 | 3,695,633 |
| 2016-01-13 | $59.77 | $59.96 | $56.72 | $56.81 | $48.05 | 2,297,948 |
| 2016-01-12 | $59.27 | $59.49 | $58.15 | $59.35 | $50.19 | 2,613,290 |
| 2016-01-11 | $58.98 | $59.44 | $57.46 | $58.44 | $49.42 | 3,002,133 |
| 2016-01-08 | $60.76 | $60.84 | $58.53 | $58.65 | $49.60 | 1,939,538 |
| 2016-01-07 | $62.03 | $62.14 | $60.00 | $60.22 | $50.93 | 3,194,508 |
| 2016-01-06 | $64.00 | $64.07 | $62.83 | $63.07 | $53.34 | 2,361,902 |
| 2016-01-05 | $64.97 | $65.65 | $64.74 | $65.24 | $55.18 | 1,508,987 |
| 2016-01-04 | $64.77 | $65.18 | $64.14 | $65.14 | $55.09 | 2,589,174 |
| 2015-12-31 | $66.07 | $67.25 | $65.88 | $66.36 | $56.12 | 1,533,796 |
| 2015-12-30 | $67.27 | $67.54 | $66.56 | $66.57 | $56.30 | 1,117,638 |
| 2015-12-29 | $67.63 | $68.32 | $67.42 | $67.65 | $56.92 | 1,487,860 |
| 2015-12-28 | $67.01 | $67.31 | $66.43 | $67.17 | $56.52 | 1,366,621 |
| 2015-12-24 | $67.16 | $67.43 | $67.06 | $67.14 | $56.49 | 685,914 |
| 2015-12-23 | $66.70 | $67.22 | $66.56 | $67.16 | $56.51 | 1,832,254 |
| 2015-12-22 | $66.36 | $66.55 | $65.34 | $66.40 | $55.87 | 2,196,842 |
| 2015-12-21 | $65.36 | $65.81 | $65.02 | $65.77 | $55.34 | 2,202,926 |
| 2015-12-18 | $65.81 | $65.82 | $64.71 | $64.73 | $54.47 | 3,825,835 |
| 2015-12-17 | $68.50 | $68.61 | $65.91 | $66.40 | $55.87 | 3,755,026 |
| 2015-12-16 | $68.10 | $69.09 | $66.90 | $68.61 | $57.73 | 4,486,050 |
| 2015-12-15 | $66.44 | $67.57 | $66.44 | $67.41 | $56.72 | 4,619,676 |
| 2015-12-14 | $66.58 | $67.11 | $64.50 | $65.73 | $55.31 | 3,585,541 |
| 2015-12-11 | $67.88 | $68.13 | $66.01 | $66.12 | $55.64 | 2,993,845 |
| 2015-12-10 | $68.83 | $69.85 | $68.74 | $69.05 | $58.10 | 2,789,542 |
| 2015-12-09 | $70.43 | $70.76 | $68.71 | $68.83 | $57.92 | 4,596,132 |
| 2015-12-08 | $71.10 | $72.24 | $70.80 | $70.96 | $59.71 | 2,896,755 |
| 2015-12-07 | $73.43 | $73.43 | $72.09 | $72.52 | $61.02 | 1,614,390 |
| 2015-12-04 | $71.80 | $73.77 | $71.44 | $73.69 | $62.01 | 2,147,622 |
| 2015-12-03 | $72.48 | $72.94 | $71.17 | $71.34 | $60.03 | 2,408,927 |
| 2015-12-02 | $72.64 | $72.91 | $71.92 | $72.36 | $60.89 | 2,469,112 |
| 2015-12-01 | $72.95 | $73.27 | $71.98 | $72.43 | $60.95 | 1,877,922 |
| 2015-11-30 | $72.81 | $73.10 | $72.49 | $72.58 | $61.07 | 2,023,033 |
| 2015-11-27 | $72.71 | $72.88 | $72.11 | $72.80 | $61.26 | 798,839 |
| 2015-11-25 | $72.58 | $73.03 | $72.11 | $72.82 | $61.27 | 1,559,314 |
| 2015-11-24 | $71.87 | $72.64 | $71.55 | $72.34 | $60.87 | 1,615,301 |
| 2015-11-23 | $72.78 | $73.19 | $72.42 | $72.62 | $61.11 | 1,785,210 |
| 2015-11-20 | $73.13 | $73.50 | $72.61 | $72.78 | $61.24 | 1,595,482 |
| 2015-11-19 | $72.78 | $73.13 | $72.35 | $72.62 | $61.11 | 1,427,116 |
| 2015-11-18 | $71.15 | $72.96 | $71.00 | $72.88 | $61.32 | 2,198,034 |
| 2015-11-17 | $70.76 | $71.64 | $70.31 | $70.98 | $59.73 | 1,861,287 |
| 2015-11-16 | $68.99 | $70.59 | $68.99 | $70.59 | $59.40 | 2,078,444 |
| 2015-11-13 | $70.33 | $70.92 | $69.83 | $69.96 | $58.87 | 1,986,018 |
| 2015-11-12 | $71.21 | $71.52 | $70.62 | $70.62 | $59.42 | 2,922,298 |
| 2015-11-11 | $71.75 | $72.27 | $71.43 | $71.65 | $60.29 | 2,946,145 |
| 2015-11-10 | $72.09 | $72.63 | $71.09 | $71.43 | $60.10 | 2,780,497 |
| 2015-11-09 | $73.83 | $73.89 | $72.17 | $72.42 | $60.94 | 3,290,928 |
| 2015-11-06 | $74.64 | $75.40 | $72.86 | $73.62 | $61.95 | 4,261,705 |
| 2015-11-05 | $71.34 | $72.88 | $71.06 | $72.46 | $60.97 | 3,251,918 |
| 2015-11-04 | $71.17 | $71.64 | $70.72 | $71.27 | $59.97 | 1,956,476 |
| 2015-11-03 | $69.96 | $71.83 | $69.82 | $71.25 | $59.95 | 3,056,003 |
| 2015-11-02 | $69.19 | $70.58 | $69.02 | $70.32 | $59.17 | 1,822,421 |
| 2015-10-30 | $69.89 | $70.19 | $69.00 | $69.00 | $58.06 | 2,886,892 |
| 2015-10-29 | $70.34 | $70.55 | $69.43 | $69.78 | $58.72 | 2,010,645 |
| 2015-10-28 | $67.46 | $70.37 | $67.45 | $70.34 | $59.19 | 3,690,239 |
| 2015-10-27 | $66.44 | $67.79 | $66.22 | $67.47 | $56.77 | 3,392,974 |
| 2015-10-26 | $67.14 | $68.44 | $66.45 | $66.92 | $56.31 | 3,978,672 |
| 2015-10-23 | $69.03 | $69.21 | $65.29 | $67.14 | $56.49 | 6,390,737 |
| 2015-10-22 | $67.46 | $69.91 | $67.46 | $69.27 | $58.29 | 3,160,819 |
| 2015-10-21 | $68.50 | $68.62 | $67.18 | $67.19 | $56.54 | 2,259,877 |
| 2015-10-20 | $67.73 | $68.49 | $67.66 | $68.26 | $57.44 | 2,364,656 |
| 2015-10-19 | $67.94 | $68.51 | $67.58 | $67.82 | $57.07 | 1,960,192 |
| 2015-10-16 | $68.95 | $68.95 | $67.97 | $68.51 | $57.65 | 2,279,443 |
| 2015-10-15 | $67.44 | $68.64 | $67.12 | $68.51 | $57.65 | 2,033,626 |
| 2015-10-14 | $67.50 | $67.60 | $66.48 | $66.64 | $56.07 | 2,612,650 |
| 2015-10-13 | $68.55 | $69.15 | $67.66 | $67.71 | $56.97 | 1,650,888 |
| 2015-10-12 | $68.55 | $69.25 | $68.43 | $69.11 | $58.15 | 1,423,567 |
| 2015-10-09 | $69.45 | $69.55 | $68.15 | $68.77 | $57.87 | 2,626,384 |
| 2015-10-08 | $68.58 | $69.57 | $68.39 | $69.45 | $58.44 | 1,190,807 |
| 2015-10-07 | $68.75 | $69.42 | $68.10 | $69.02 | $58.08 | 2,436,610 |
| 2015-10-06 | $68.35 | $68.70 | $67.95 | $68.11 | $57.31 | 1,684,020 |
| 2015-10-05 | $67.80 | $68.85 | $67.69 | $68.67 | $57.78 | 3,978,321 |
| 2015-10-02 | $65.30 | $67.12 | $63.97 | $67.12 | $56.48 | 3,499,422 |
| 2015-10-01 | $66.94 | $67.38 | $65.95 | $67.11 | $56.47 | 2,190,738 |
| 2015-09-30 | $67.55 | $67.72 | $66.29 | $67.21 | $56.55 | 2,844,156 |
| 2015-09-29 | $66.29 | $66.97 | $65.76 | $66.62 | $56.06 | 2,432,892 |
| 2015-09-28 | $68.08 | $68.57 | $66.27 | $66.39 | $55.58 | 2,356,097 |
| 2015-09-25 | $68.66 | $69.21 | $68.12 | $68.74 | $57.55 | 2,718,616 |
| 2015-09-24 | $67.78 | $68.15 | $67.09 | $67.73 | $56.70 | 3,485,352 |
| 2015-09-23 | $68.66 | $68.93 | $68.13 | $68.56 | $57.40 | 2,372,971 |
| 2015-09-22 | $68.55 | $69.15 | $67.87 | $68.61 | $57.44 | 3,236,041 |
| 2015-09-21 | $69.72 | $70.67 | $69.25 | $69.84 | $58.47 | 2,551,139 |
| 2015-09-18 | $70.14 | $70.70 | $68.79 | $69.00 | $57.76 | 4,757,863 |
| 2015-09-17 | $72.20 | $73.41 | $71.22 | $71.49 | $59.85 | 3,090,279 |
| 2015-09-16 | $71.93 | $72.21 | $71.46 | $72.09 | $60.35 | 2,475,464 |
| 2015-09-15 | $71.48 | $72.21 | $71.11 | $71.93 | $60.22 | 3,418,293 |
| 2015-09-14 | $71.52 | $71.77 | $71.10 | $71.30 | $59.69 | 1,522,680 |
| 2015-09-11 | $71.10 | $71.56 | $70.44 | $71.52 | $59.87 | 1,981,594 |
| 2015-09-10 | $71.00 | $72.24 | $70.70 | $71.62 | $59.96 | 2,372,754 |
| 2015-09-09 | $72.70 | $73.55 | $71.10 | $71.26 | $59.66 | 2,209,253 |
| 2015-09-08 | $71.68 | $72.29 | $71.19 | $72.22 | $60.46 | 2,350,038 |
State Street Corp (STT) News Headlines
.jpg)
Trump Tariff Chaos Comes for Earnings, Leaves Wall Street Flying Blind
None
bloomberg.com April 10, 2025.jpg)
.jpg)
Recent State Street Corp (STT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to State Street Corp (STT) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |