Sysco Corp (SYY) Exchange: NYSE
Data as of May 2, 2024
$77.32 ($0.59) 0.77%
Sysco Corp - Daily Information
Click for more stock information on Sysco Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $77.09 |
| Previous Close | $77.32 |
| High | $77.70 |
| Low | $76.61 |
| Adjusted Open | $77.09 |
| Previous Adjusted Close | $77.32 |
| Adjusted High | $77.70 |
| Adjusted Low | $76.61 |
About Sysco Corp (SYY)
Sysco is the global leader in selling, marketing and distributing food products to restaurants, healthcare and educational facilities, lodging establishments and other customers who prepare meals away from home. The company began in 1969, and since then has grown to become the 21st largest company in the United States with 482,000 employees in 2019 and employing over 325,000 associates worldwide. Sysco has experienced steady growth, with annual revenue of $55 billion in 2019, and a market capitalization of $35.7 billion.
Invest in Sysco Corp (SYY)
Historical Stock Data for Sysco Corp (SYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $77.09 | $77.70 | $76.61 | $77.32 | $77.32 | 2,531,993 |
| 2024-04-19 | $76.02 | $76.77 | $75.81 | $76.73 | $76.73 | 2,530,079 |
| 2024-04-18 | $75.75 | $76.04 | $75.45 | $75.64 | $75.64 | 2,184,833 |
| 2024-04-17 | $76.34 | $76.49 | $74.66 | $75.44 | $75.44 | 2,142,539 |
| 2024-04-16 | $75.79 | $76.16 | $75.41 | $75.83 | $75.83 | 2,269,730 |
| 2024-04-15 | $75.81 | $76.11 | $75.19 | $75.65 | $75.65 | 2,106,719 |
| 2024-04-12 | $76.11 | $76.41 | $75.13 | $75.25 | $75.25 | 2,017,977 |
| 2024-04-11 | $77.07 | $77.22 | $76.41 | $76.57 | $76.57 | 2,058,310 |
| 2024-04-10 | $77.09 | $77.43 | $76.68 | $76.96 | $76.96 | 2,099,047 |
| 2024-04-09 | $77.00 | $77.52 | $76.76 | $77.51 | $77.51 | 2,073,021 |
| 2024-04-08 | $76.37 | $76.92 | $76.17 | $76.74 | $76.74 | 2,466,527 |
| 2024-04-05 | $76.36 | $76.92 | $75.54 | $76.67 | $76.67 | 3,575,971 |
| 2024-04-04 | $79.82 | $79.86 | $76.51 | $76.55 | $76.55 | 5,211,164 |
| 2024-04-03 | $80.32 | $80.52 | $79.80 | $79.95 | $79.95 | 2,641,417 |
| 2024-04-02 | $80.65 | $81.08 | $80.32 | $80.43 | $80.43 | 2,288,645 |
| 2024-04-01 | $80.88 | $81.34 | $80.55 | $80.57 | $80.57 | 2,283,803 |
| 2024-03-28 | $82.08 | $82.23 | $81.09 | $81.18 | $81.18 | 3,203,522 |
| 2024-03-27 | $81.40 | $82.33 | $80.93 | $81.94 | $81.94 | 1,973,072 |
| 2024-03-26 | $81.10 | $81.62 | $80.79 | $80.90 | $80.90 | 2,017,198 |
| 2024-03-25 | $81.75 | $81.97 | $80.58 | $80.88 | $80.88 | 2,452,405 |
| 2024-03-22 | $81.61 | $81.69 | $81.35 | $81.59 | $81.59 | 2,002,171 |
| 2024-03-21 | $81.20 | $81.78 | $80.64 | $81.64 | $81.64 | 2,287,927 |
| 2024-03-20 | $81.21 | $81.66 | $80.44 | $81.17 | $81.17 | 1,748,118 |
| 2024-03-19 | $81.00 | $81.64 | $80.85 | $81.33 | $81.33 | 2,550,237 |
| 2024-03-18 | $81.01 | $81.42 | $80.55 | $80.66 | $80.66 | 3,287,210 |
| 2024-03-15 | $79.73 | $80.94 | $79.69 | $80.92 | $80.92 | 5,421,163 |
| 2024-03-14 | $80.41 | $80.55 | $79.67 | $80.03 | $80.03 | 2,655,820 |
| 2024-03-13 | $80.25 | $80.89 | $80.09 | $80.52 | $80.52 | 2,225,906 |
| 2024-03-12 | $80.04 | $80.47 | $79.89 | $80.13 | $80.13 | 1,813,125 |
| 2024-03-11 | $80.00 | $80.50 | $79.86 | $80.02 | $80.02 | 2,427,196 |
| 2024-03-08 | $79.50 | $80.79 | $79.50 | $80.56 | $80.56 | 2,715,870 |
| 2024-03-07 | $79.60 | $79.91 | $79.18 | $79.87 | $79.87 | 2,828,359 |
| 2024-03-06 | $79.78 | $80.46 | $79.03 | $79.17 | $79.17 | 2,655,539 |
| 2024-03-05 | $79.85 | $80.27 | $79.39 | $79.58 | $79.58 | 2,227,702 |
| 2024-03-04 | $79.52 | $79.94 | $79.30 | $79.51 | $79.51 | 2,310,773 |
| 2024-03-01 | $80.81 | $80.83 | $79.64 | $79.96 | $79.96 | 2,209,179 |
| 2024-02-29 | $80.72 | $81.33 | $80.43 | $80.97 | $80.97 | 3,926,652 |
| 2024-02-28 | $81.22 | $81.57 | $80.52 | $80.67 | $80.67 | 2,215,539 |
| 2024-02-27 | $80.78 | $81.35 | $80.61 | $81.14 | $81.14 | 2,341,092 |
| 2024-02-26 | $80.82 | $81.41 | $80.48 | $80.84 | $80.84 | 2,568,246 |
| 2024-02-23 | $80.62 | $81.37 | $80.19 | $80.82 | $80.82 | 3,057,215 |
| 2024-02-22 | $79.41 | $80.57 | $78.97 | $80.44 | $80.44 | 3,334,072 |
| 2024-02-21 | $79.34 | $80.19 | $79.34 | $79.68 | $79.68 | 3,094,766 |
| 2024-02-20 | $79.64 | $80.40 | $78.94 | $79.07 | $79.07 | 2,731,637 |
| 2024-02-16 | $79.31 | $80.01 | $78.95 | $79.50 | $79.50 | 2,168,061 |
| 2024-02-15 | $79.09 | $79.54 | $78.75 | $79.38 | $79.38 | 3,363,516 |
| 2024-02-14 | $79.17 | $79.45 | $78.54 | $79.00 | $79.00 | 2,282,219 |
| 2024-02-13 | $79.91 | $80.82 | $78.36 | $79.14 | $79.14 | 2,355,590 |
| 2024-02-12 | $79.67 | $80.15 | $79.50 | $80.04 | $80.04 | 2,288,466 |
| 2024-02-09 | $79.33 | $79.63 | $79.02 | $79.55 | $79.55 | 2,198,528 |
| 2024-02-08 | $79.75 | $79.78 | $78.75 | $79.32 | $79.32 | 4,603,570 |
| 2024-02-07 | $80.27 | $80.46 | $79.50 | $79.67 | $79.67 | 3,461,581 |
| 2024-02-06 | $80.74 | $81.20 | $80.31 | $80.41 | $80.41 | 2,493,387 |
| 2024-02-05 | $80.98 | $81.48 | $80.28 | $80.84 | $80.84 | 4,134,698 |
| 2024-02-02 | $82.50 | $82.89 | $81.45 | $81.48 | $81.48 | 3,831,408 |
| 2024-02-01 | $80.79 | $82.55 | $80.64 | $82.36 | $82.36 | 4,367,639 |
| 2024-01-31 | $80.82 | $81.47 | $80.05 | $80.93 | $80.93 | 7,354,263 |
| 2024-01-30 | $75.55 | $80.97 | $75.36 | $80.82 | $80.82 | 7,413,356 |
| 2024-01-29 | $75.13 | $75.37 | $74.89 | $75.17 | $75.17 | 3,721,621 |
| 2024-01-26 | $75.41 | $75.64 | $74.95 | $75.15 | $75.15 | 3,095,563 |
| 2024-01-25 | $75.94 | $75.94 | $74.89 | $75.27 | $75.27 | 3,187,160 |
| 2024-01-24 | $76.00 | $76.08 | $74.59 | $74.99 | $74.99 | 4,207,015 |
| 2024-01-23 | $75.84 | $76.32 | $75.50 | $75.52 | $75.52 | 3,287,433 |
| 2024-01-22 | $75.39 | $76.06 | $75.08 | $75.61 | $75.61 | 2,772,470 |
| 2024-01-19 | $75.43 | $75.52 | $74.64 | $75.21 | $75.21 | 2,908,293 |
| 2024-01-18 | $74.69 | $75.40 | $74.33 | $75.20 | $75.20 | 2,926,373 |
| 2024-01-17 | $74.61 | $75.51 | $74.55 | $74.67 | $74.67 | 2,368,271 |
| 2024-01-16 | $75.53 | $75.66 | $74.75 | $74.90 | $74.90 | 2,428,680 |
| 2024-01-12 | $75.72 | $75.98 | $75.25 | $75.75 | $75.75 | 2,857,461 |
| 2024-01-11 | $75.00 | $75.51 | $74.81 | $75.45 | $75.45 | 2,456,789 |
| 2024-01-10 | $75.41 | $75.98 | $75.02 | $75.03 | $75.03 | 3,392,389 |
| 2024-01-09 | $75.09 | $75.67 | $75.00 | $75.58 | $75.58 | 2,074,644 |
| 2024-01-08 | $75.56 | $75.97 | $74.83 | $75.61 | $75.61 | 3,047,526 |
| 2024-01-05 | $75.19 | $76.00 | $74.75 | $75.65 | $75.65 | 2,739,311 |
| 2024-01-04 | $74.76 | $75.45 | $74.44 | $75.12 | $75.12 | 3,639,086 |
| 2024-01-03 | $75.00 | $75.77 | $74.44 | $74.98 | $74.48 | 3,766,961 |
| 2024-01-02 | $72.96 | $74.77 | $72.90 | $74.42 | $73.93 | 3,218,704 |
| 2023-12-29 | $72.84 | $73.33 | $72.66 | $73.13 | $72.65 | 1,912,341 |
| 2023-12-28 | $73.05 | $73.36 | $72.91 | $73.04 | $72.56 | 1,856,652 |
| 2023-12-27 | $73.10 | $73.31 | $72.75 | $73.03 | $72.55 | 2,173,841 |
| 2023-12-26 | $73.36 | $73.62 | $73.25 | $73.33 | $72.85 | 1,307,811 |
| 2023-12-22 | $73.82 | $74.33 | $73.49 | $73.53 | $73.53 | 2,247,643 |
| 2023-12-21 | $73.54 | $73.91 | $73.19 | $73.53 | $73.53 | 2,851,627 |
| 2023-12-20 | $73.07 | $73.57 | $72.55 | $73.25 | $73.25 | 3,242,961 |
| 2023-12-19 | $72.76 | $73.44 | $72.73 | $73.30 | $73.30 | 2,165,748 |
| 2023-12-18 | $73.98 | $73.98 | $72.76 | $72.86 | $72.86 | 2,727,499 |
| 2023-12-15 | $73.94 | $74.20 | $73.06 | $73.54 | $73.54 | 6,944,203 |
| 2023-12-14 | $75.22 | $75.70 | $74.01 | $74.20 | $74.20 | 8,326,324 |
| 2023-12-13 | $73.72 | $75.50 | $73.35 | $75.34 | $75.34 | 4,800,099 |
| 2023-12-12 | $73.98 | $74.15 | $73.36 | $73.61 | $73.61 | 2,063,103 |
| 2023-12-11 | $74.17 | $74.35 | $73.61 | $73.93 | $73.93 | 2,389,173 |
| 2023-12-08 | $74.08 | $74.23 | $73.61 | $73.83 | $73.83 | 3,689,904 |
| 2023-12-07 | $73.74 | $74.39 | $73.37 | $74.18 | $74.18 | 2,224,651 |
| 2023-12-06 | $73.37 | $73.65 | $72.93 | $73.05 | $73.05 | 1,932,607 |
| 2023-12-05 | $73.04 | $73.35 | $72.82 | $73.21 | $73.21 | 2,827,983 |
| 2023-12-04 | $72.50 | $73.44 | $72.31 | $73.00 | $73.00 | 2,963,085 |
| 2023-12-01 | $72.40 | $72.91 | $72.02 | $72.80 | $72.80 | 2,985,586 |
| 2023-11-30 | $71.55 | $72.21 | $71.28 | $72.17 | $72.17 | 4,143,837 |
| 2023-11-29 | $72.00 | $72.27 | $71.52 | $71.71 | $71.71 | 2,244,866 |
| 2023-11-28 | $71.90 | $72.37 | $71.56 | $71.83 | $71.83 | 2,267,811 |
| 2023-11-27 | $72.14 | $72.24 | $71.57 | $71.90 | $71.90 | 2,146,495 |
| 2023-11-24 | $72.17 | $72.41 | $71.92 | $72.15 | $72.15 | 1,023,862 |
| 2023-11-22 | $71.29 | $72.14 | $71.09 | $72.03 | $72.03 | 2,398,842 |
| 2023-11-21 | $71.11 | $71.50 | $70.67 | $71.30 | $71.30 | 2,568,662 |
| 2023-11-20 | $70.84 | $71.60 | $70.21 | $71.27 | $71.27 | 3,160,799 |
| 2023-11-17 | $70.95 | $71.03 | $70.53 | $70.89 | $70.89 | 3,271,309 |
| 2023-11-16 | $70.16 | $70.76 | $70.10 | $70.67 | $70.67 | 3,850,698 |
| 2023-11-15 | $69.33 | $70.98 | $69.33 | $70.50 | $70.50 | 3,940,468 |
| 2023-11-14 | $67.78 | $69.11 | $67.77 | $68.97 | $68.97 | 3,263,912 |
| 2023-11-13 | $67.29 | $67.45 | $66.87 | $67.23 | $67.23 | 1,821,034 |
| 2023-11-10 | $66.97 | $67.39 | $66.30 | $67.34 | $67.34 | 1,984,780 |
| 2023-11-09 | $67.34 | $67.40 | $66.27 | $66.69 | $66.69 | 2,397,755 |
| 2023-11-08 | $67.60 | $67.92 | $66.61 | $67.03 | $67.03 | 3,121,146 |
| 2023-11-07 | $66.78 | $67.61 | $66.55 | $67.56 | $67.56 | 2,402,142 |
| 2023-11-06 | $67.14 | $67.55 | $66.63 | $66.82 | $66.82 | 2,033,472 |
| 2023-11-03 | $66.28 | $67.33 | $66.03 | $67.02 | $67.02 | 2,330,529 |
| 2023-11-02 | $66.12 | $66.77 | $65.19 | $65.65 | $65.65 | 3,462,255 |
| 2023-11-01 | $66.36 | $66.39 | $65.47 | $65.65 | $65.65 | 4,885,904 |
| 2023-10-31 | $66.18 | $67.09 | $64.28 | $66.49 | $66.49 | 6,214,743 |
| 2023-10-30 | $64.64 | $65.90 | $64.64 | $65.54 | $65.54 | 3,971,404 |
| 2023-10-27 | $65.24 | $65.71 | $64.41 | $64.49 | $64.49 | 2,894,986 |
| 2023-10-26 | $65.93 | $66.32 | $65.42 | $65.47 | $65.47 | 2,153,619 |
| 2023-10-25 | $65.43 | $66.05 | $65.33 | $65.74 | $65.74 | 2,006,211 |
| 2023-10-24 | $65.35 | $66.08 | $65.31 | $65.32 | $65.32 | 2,292,521 |
| 2023-10-23 | $65.00 | $65.86 | $64.96 | $65.00 | $65.00 | 2,183,764 |
| 2023-10-20 | $65.88 | $66.28 | $65.32 | $65.43 | $65.43 | 2,841,292 |
| 2023-10-19 | $65.27 | $66.50 | $65.21 | $65.66 | $65.66 | 2,914,660 |
| 2023-10-18 | $64.75 | $65.36 | $64.34 | $65.18 | $65.18 | 2,356,204 |
| 2023-10-17 | $64.40 | $65.04 | $64.16 | $64.86 | $64.86 | 2,235,611 |
| 2023-10-16 | $63.60 | $64.51 | $63.18 | $64.40 | $64.40 | 2,248,659 |
| 2023-10-13 | $62.61 | $63.48 | $62.61 | $63.26 | $63.26 | 2,845,644 |
| 2023-10-12 | $64.13 | $64.20 | $62.45 | $62.69 | $62.69 | 3,412,455 |
| 2023-10-11 | $64.70 | $64.77 | $63.47 | $64.08 | $64.08 | 2,650,860 |
| 2023-10-10 | $63.68 | $64.62 | $63.68 | $64.27 | $64.27 | 3,065,030 |
| 2023-10-09 | $62.63 | $63.60 | $62.40 | $63.43 | $63.43 | 2,315,198 |
| 2023-10-06 | $63.42 | $63.52 | $62.24 | $62.95 | $62.95 | 3,282,349 |
| 2023-10-05 | $64.47 | $64.76 | $63.64 | $63.65 | $63.65 | 2,440,576 |
| 2023-10-04 | $64.54 | $65.19 | $64.10 | $65.00 | $65.00 | 2,570,872 |
| 2023-10-03 | $64.77 | $65.24 | $63.88 | $64.28 | $64.28 | 2,283,753 |
| 2023-10-02 | $66.01 | $66.01 | $64.90 | $65.18 | $65.18 | 2,450,720 |
| 2023-09-29 | $67.01 | $67.28 | $65.95 | $66.05 | $66.05 | 2,625,324 |
| 2023-09-28 | $65.44 | $66.63 | $65.21 | $66.52 | $66.52 | 3,222,508 |
| 2023-09-27 | $66.17 | $66.23 | $64.82 | $65.21 | $65.21 | 3,133,346 |
| 2023-09-26 | $68.33 | $68.49 | $66.21 | $66.23 | $66.23 | 3,073,013 |
| 2023-09-25 | $68.25 | $68.89 | $68.03 | $68.79 | $68.79 | 1,891,361 |
| 2023-09-22 | $69.45 | $69.64 | $68.60 | $68.63 | $68.63 | 2,339,503 |
| 2023-09-21 | $70.47 | $70.59 | $69.49 | $69.52 | $69.52 | 2,384,426 |
| 2023-09-20 | $70.68 | $71.11 | $70.51 | $70.59 | $70.59 | 2,054,927 |
| 2023-09-19 | $70.83 | $71.26 | $70.39 | $70.51 | $70.51 | 1,754,569 |
| 2023-09-18 | $71.05 | $71.11 | $70.32 | $70.82 | $70.82 | 1,785,924 |
| 2023-09-15 | $71.18 | $71.65 | $70.96 | $71.02 | $71.02 | 4,145,864 |
| 2023-09-14 | $70.24 | $71.23 | $70.24 | $71.07 | $71.07 | 1,704,714 |
| 2023-09-13 | $70.13 | $70.19 | $69.42 | $69.91 | $69.91 | 1,686,827 |
| 2023-09-12 | $70.35 | $70.36 | $69.74 | $69.95 | $69.95 | 1,859,133 |
| 2023-09-11 | $70.02 | $70.81 | $69.86 | $70.17 | $70.17 | 2,221,712 |
| 2023-09-08 | $69.19 | $69.99 | $68.87 | $69.95 | $69.95 | 2,496,224 |
| 2023-09-07 | $68.63 | $69.31 | $68.49 | $69.16 | $69.16 | 2,595,745 |
| 2023-09-06 | $68.59 | $69.15 | $68.24 | $68.45 | $68.45 | 3,112,610 |
| 2023-09-05 | $70.00 | $70.00 | $68.18 | $68.66 | $68.66 | 3,467,210 |
| 2023-09-01 | $69.88 | $70.54 | $69.86 | $70.29 | $70.29 | 2,007,519 |
| 2023-08-31 | $70.14 | $70.38 | $69.64 | $69.65 | $69.65 | 2,551,363 |
| 2023-08-30 | $70.64 | $70.79 | $70.01 | $70.09 | $70.09 | 2,202,014 |
| 2023-08-29 | $70.35 | $70.59 | $69.49 | $70.48 | $70.48 | 1,940,300 |
| 2023-08-28 | $70.00 | $70.42 | $69.76 | $70.28 | $70.28 | 1,786,457 |
| 2023-08-25 | $70.34 | $70.67 | $69.61 | $69.76 | $69.76 | 2,250,349 |
| 2023-08-24 | $70.10 | $70.96 | $69.78 | $69.90 | $69.90 | 2,676,554 |
| 2023-08-23 | $70.11 | $70.52 | $69.91 | $70.32 | $70.32 | 2,801,589 |
| 2023-08-22 | $70.76 | $71.05 | $69.76 | $70.20 | $70.20 | 2,090,702 |
| 2023-08-21 | $71.28 | $71.54 | $70.65 | $71.07 | $71.07 | 1,703,104 |
| 2023-08-18 | $71.21 | $72.02 | $71.09 | $71.47 | $71.47 | 4,614,508 |
| 2023-08-17 | $72.22 | $72.75 | $71.42 | $71.46 | $71.46 | 2,009,408 |
| 2023-08-16 | $71.56 | $73.59 | $71.44 | $72.08 | $72.08 | 2,968,944 |
| 2023-08-15 | $70.54 | $71.37 | $70.18 | $71.21 | $71.21 | 2,230,620 |
| 2023-08-14 | $72.00 | $72.20 | $70.77 | $70.95 | $70.95 | 2,499,474 |
| 2023-08-11 | $72.11 | $72.45 | $71.61 | $71.96 | $71.96 | 1,777,969 |
| 2023-08-10 | $73.56 | $73.80 | $71.84 | $72.07 | $72.07 | 2,208,810 |
| 2023-08-09 | $73.20 | $74.00 | $73.08 | $73.53 | $73.53 | 1,826,769 |
| 2023-08-08 | $73.87 | $74.07 | $72.84 | $73.11 | $73.11 | 1,685,103 |
| 2023-08-07 | $73.86 | $74.36 | $73.62 | $74.17 | $74.17 | 1,396,040 |
| 2023-08-04 | $74.31 | $74.87 | $73.71 | $73.79 | $73.79 | 2,677,212 |
| 2023-08-03 | $75.09 | $75.62 | $74.16 | $74.22 | $74.22 | 3,075,316 |
| 2023-08-02 | $75.59 | $76.59 | $74.97 | $75.63 | $75.63 | 2,037,120 |
| 2023-08-01 | $76.92 | $78.25 | $74.31 | $76.16 | $76.16 | 4,859,302 |
| 2023-07-31 | $76.26 | $76.55 | $76.00 | $76.31 | $76.31 | 5,923,809 |
| 2023-07-28 | $75.97 | $76.62 | $75.89 | $76.06 | $76.06 | 2,597,210 |
| 2023-07-27 | $75.67 | $76.10 | $75.44 | $75.50 | $75.50 | 2,148,921 |
| 2023-07-26 | $75.66 | $76.25 | $75.14 | $75.45 | $75.45 | 1,725,718 |
| 2023-07-25 | $75.53 | $75.66 | $74.57 | $75.52 | $75.52 | 2,123,543 |
| 2023-07-24 | $75.45 | $76.20 | $75.45 | $75.81 | $75.81 | 2,517,583 |
| 2023-07-21 | $75.67 | $75.83 | $75.05 | $75.20 | $75.20 | 2,369,266 |
| 2023-07-20 | $74.52 | $75.38 | $74.09 | $75.36 | $75.36 | 2,032,770 |
| 2023-07-19 | $72.65 | $74.28 | $72.65 | $74.15 | $74.15 | 2,598,542 |
| 2023-07-18 | $73.19 | $73.64 | $72.32 | $72.48 | $72.48 | 2,616,837 |
| 2023-07-17 | $72.89 | $73.68 | $72.65 | $73.41 | $73.41 | 1,543,016 |
| 2023-07-14 | $73.10 | $73.47 | $72.42 | $73.10 | $73.10 | 2,136,127 |
| 2023-07-13 | $73.90 | $74.02 | $73.26 | $73.29 | $73.29 | 2,093,354 |
| 2023-07-12 | $74.40 | $74.53 | $73.69 | $73.83 | $73.83 | 2,122,343 |
| 2023-07-11 | $74.24 | $74.72 | $73.79 | $73.99 | $73.99 | 2,457,100 |
| 2023-07-10 | $74.40 | $75.04 | $73.76 | $74.07 | $74.07 | 2,082,808 |
| 2023-07-07 | $74.03 | $74.98 | $74.03 | $74.33 | $74.33 | 2,511,172 |
| 2023-07-06 | $73.52 | $74.45 | $73.04 | $74.18 | $74.18 | 2,624,969 |
| 2023-07-05 | $74.94 | $74.94 | $73.88 | $74.28 | $73.78 | 2,689,813 |
| 2023-07-03 | $73.94 | $75.32 | $73.81 | $75.30 | $75.30 | 1,386,867 |
| 2023-06-30 | $73.55 | $74.30 | $73.14 | $74.20 | $74.20 | 2,517,602 |
| 2023-06-29 | $72.71 | $73.17 | $72.42 | $73.13 | $73.13 | 1,767,454 |
| 2023-06-28 | $73.18 | $73.28 | $72.29 | $72.87 | $72.87 | 1,905,894 |
| 2023-06-27 | $72.31 | $73.69 | $72.26 | $73.38 | $73.38 | 2,443,551 |
| 2023-06-26 | $72.49 | $72.82 | $72.00 | $72.37 | $72.37 | 3,403,948 |
| 2023-06-23 | $73.17 | $73.37 | $72.17 | $72.45 | $72.45 | 2,640,130 |
| 2023-06-22 | $73.24 | $73.35 | $72.77 | $73.24 | $73.24 | 1,380,483 |
| 2023-06-21 | $72.25 | $72.80 | $71.91 | $72.60 | $72.60 | 1,673,198 |
| 2023-06-20 | $73.03 | $73.38 | $72.46 | $72.48 | $72.48 | 1,978,046 |
| 2023-06-16 | $73.33 | $73.80 | $72.78 | $73.39 | $73.39 | 4,398,958 |
| 2023-06-15 | $72.99 | $73.59 | $72.60 | $73.40 | $73.40 | 2,960,956 |
| 2023-06-14 | $73.30 | $73.69 | $72.53 | $72.83 | $72.83 | 2,063,175 |
| 2023-06-13 | $72.02 | $72.94 | $71.75 | $72.76 | $72.76 | 3,087,200 |
| 2023-06-12 | $72.80 | $72.86 | $71.93 | $72.33 | $72.33 | 2,165,275 |
| 2023-06-09 | $72.03 | $72.73 | $71.75 | $72.54 | $72.54 | 1,694,367 |
| 2023-06-08 | $72.71 | $72.71 | $71.53 | $72.08 | $72.08 | 2,519,407 |
| 2023-06-07 | $71.87 | $73.15 | $71.50 | $72.69 | $72.69 | 2,782,285 |
| 2023-06-06 | $72.26 | $72.99 | $72.01 | $72.87 | $72.87 | 1,576,372 |
| 2023-06-05 | $72.53 | $72.82 | $71.64 | $72.54 | $72.54 | 2,163,277 |
| 2023-06-02 | $71.85 | $72.74 | $71.43 | $72.64 | $72.64 | 2,011,993 |
| 2023-06-01 | $70.31 | $71.49 | $70.12 | $71.28 | $71.28 | 3,330,945 |
| 2023-05-31 | $69.58 | $70.19 | $69.37 | $69.95 | $69.95 | 4,015,670 |
| 2023-05-30 | $70.21 | $70.80 | $69.22 | $69.52 | $69.52 | 2,855,470 |
| 2023-05-26 | $70.51 | $71.03 | $70.26 | $70.72 | $70.72 | 2,352,092 |
| 2023-05-25 | $70.61 | $71.31 | $69.96 | $70.51 | $70.51 | 3,002,072 |
| 2023-05-24 | $70.68 | $71.52 | $70.54 | $71.26 | $71.26 | 2,669,248 |
| 2023-05-23 | $71.25 | $71.54 | $70.37 | $70.80 | $70.80 | 3,262,238 |
| 2023-05-22 | $73.12 | $73.38 | $71.70 | $71.80 | $71.80 | 2,510,174 |
| 2023-05-19 | $73.55 | $73.83 | $72.88 | $73.13 | $73.13 | 3,050,115 |
| 2023-05-18 | $73.12 | $73.38 | $72.19 | $73.19 | $73.19 | 1,967,382 |
| 2023-05-17 | $73.48 | $73.73 | $72.70 | $73.30 | $73.30 | 1,531,252 |
| 2023-05-16 | $74.14 | $74.14 | $73.35 | $73.42 | $73.42 | 1,666,147 |
| 2023-05-15 | $74.52 | $74.71 | $73.93 | $74.45 | $74.45 | 2,024,428 |
| 2023-05-12 | $73.97 | $74.78 | $73.74 | $74.64 | $74.64 | 2,213,612 |
| 2023-05-11 | $72.96 | $73.80 | $71.90 | $73.66 | $73.66 | 3,154,673 |
| 2023-05-10 | $76.27 | $76.42 | $73.29 | $73.39 | $73.39 | 3,421,264 |
| 2023-05-09 | $75.92 | $76.38 | $75.18 | $75.98 | $75.98 | 2,060,983 |
| 2023-05-08 | $77.04 | $77.14 | $75.81 | $76.08 | $76.08 | 1,748,957 |
| 2023-05-05 | $76.19 | $76.78 | $75.81 | $76.77 | $76.77 | 1,930,210 |
| 2023-05-04 | $75.41 | $76.00 | $74.72 | $75.55 | $75.55 | 2,756,954 |
| 2023-05-03 | $75.14 | $75.88 | $74.91 | $75.32 | $75.32 | 3,587,526 |
| 2023-05-02 | $76.63 | $76.63 | $72.82 | $75.80 | $75.80 | 5,818,961 |
| 2023-05-01 | $76.88 | $77.88 | $76.61 | $76.82 | $76.82 | 3,616,359 |
| 2023-04-28 | $75.00 | $77.04 | $74.98 | $76.74 | $76.74 | 2,716,972 |
| 2023-04-27 | $74.11 | $75.12 | $73.90 | $75.08 | $75.08 | 1,465,026 |
| 2023-04-26 | $74.63 | $75.63 | $73.64 | $73.97 | $73.97 | 2,505,986 |
| 2023-04-25 | $75.25 | $75.84 | $74.92 | $74.97 | $74.97 | 1,961,871 |
| 2023-04-24 | $75.45 | $75.95 | $75.20 | $75.50 | $75.50 | 1,221,884 |
| 2023-04-21 | $74.69 | $75.69 | $74.59 | $75.56 | $75.56 | 2,156,571 |
| 2023-04-20 | $74.74 | $74.76 | $74.17 | $74.40 | $74.40 | 1,434,872 |
| 2023-04-19 | $74.99 | $75.18 | $74.63 | $74.76 | $74.76 | 2,200,995 |
| 2023-04-18 | $75.37 | $75.45 | $74.27 | $74.77 | $74.77 | 1,411,550 |
| 2023-04-17 | $73.95 | $75.28 | $73.71 | $75.28 | $75.28 | 2,657,504 |
| 2023-04-14 | $74.65 | $74.78 | $73.13 | $73.48 | $73.48 | 3,038,468 |
| 2023-04-13 | $74.50 | $74.89 | $73.54 | $74.66 | $74.66 | 4,499,786 |
| 2023-04-12 | $78.32 | $78.34 | $74.76 | $74.83 | $74.83 | 3,844,721 |
| 2023-04-11 | $77.99 | $78.47 | $77.71 | $78.32 | $78.32 | 1,295,025 |
| 2023-04-10 | $76.73 | $77.87 | $76.69 | $77.71 | $77.71 | 1,519,234 |
| 2023-04-06 | $77.36 | $77.96 | $77.06 | $77.27 | $77.27 | 2,106,752 |
| 2023-04-05 | $77.30 | $77.76 | $76.88 | $77.45 | $77.45 | 1,831,998 |
| 2023-04-04 | $78.33 | $79.02 | $77.49 | $77.74 | $77.25 | 1,688,200 |
| 2023-04-03 | $77.35 | $78.35 | $77.28 | $78.16 | $77.67 | 1,504,468 |
| 2023-03-31 | $77.40 | $77.41 | $76.65 | $77.23 | $76.74 | 2,802,158 |
| 2023-03-30 | $77.66 | $77.87 | $76.85 | $76.94 | $76.46 | 1,611,889 |
| 2023-03-29 | $76.87 | $77.63 | $76.80 | $77.39 | $76.90 | 2,464,896 |
| 2023-03-28 | $76.26 | $76.89 | $76.06 | $76.36 | $75.88 | 1,997,223 |
| 2023-03-27 | $75.30 | $76.40 | $75.25 | $76.04 | $75.56 | 2,337,691 |
| 2023-03-24 | $73.03 | $74.74 | $72.85 | $74.64 | $74.64 | 1,907,485 |
| 2023-03-23 | $74.05 | $74.59 | $72.98 | $73.23 | $73.23 | 2,007,163 |
| 2023-03-22 | $75.14 | $75.57 | $74.05 | $74.06 | $74.06 | 1,604,463 |
| 2023-03-21 | $74.56 | $75.47 | $74.35 | $75.20 | $75.20 | 2,243,604 |
| 2023-03-20 | $73.28 | $74.52 | $73.05 | $74.09 | $74.09 | 2,100,838 |
| 2023-03-17 | $74.08 | $74.09 | $72.34 | $72.94 | $72.94 | 5,389,363 |
| 2023-03-16 | $74.77 | $74.85 | $73.47 | $74.50 | $74.50 | 2,755,147 |
| 2023-03-15 | $73.64 | $75.00 | $73.34 | $74.98 | $74.98 | 2,886,627 |
| 2023-03-14 | $74.59 | $75.00 | $73.87 | $74.66 | $74.66 | 2,485,574 |
| 2023-03-13 | $72.24 | $74.26 | $72.02 | $73.85 | $73.85 | 2,624,059 |
| 2023-03-10 | $74.13 | $74.33 | $72.71 | $73.13 | $73.13 | 1,804,543 |
| 2023-03-09 | $75.52 | $76.07 | $74.11 | $74.31 | $74.31 | 1,803,432 |
| 2023-03-08 | $74.88 | $74.89 | $73.87 | $74.84 | $74.84 | 2,249,697 |
| 2023-03-07 | $76.40 | $76.57 | $75.47 | $75.62 | $75.62 | 1,410,720 |
| 2023-03-06 | $75.97 | $76.80 | $75.92 | $76.35 | $76.35 | 1,760,533 |
| 2023-03-03 | $75.98 | $76.50 | $75.53 | $76.26 | $76.26 | 1,550,092 |
| 2023-03-02 | $75.08 | $75.63 | $74.89 | $75.55 | $75.55 | 1,656,223 |
| 2023-03-01 | $74.01 | $75.13 | $73.79 | $75.09 | $75.09 | 1,848,209 |
| 2023-02-28 | $75.60 | $75.85 | $74.57 | $74.57 | $74.57 | 2,864,920 |
| 2023-02-27 | $76.34 | $76.78 | $75.51 | $75.70 | $75.70 | 1,247,369 |
| 2023-02-24 | $75.98 | $76.45 | $75.62 | $75.83 | $75.83 | 1,844,232 |
| 2023-02-23 | $77.45 | $77.72 | $76.24 | $76.55 | $76.55 | 1,673,924 |
| 2023-02-22 | $77.01 | $78.13 | $76.73 | $77.47 | $77.47 | 1,787,762 |
| 2023-02-21 | $78.31 | $78.36 | $76.67 | $76.81 | $76.81 | 2,320,411 |
| 2023-02-17 | $77.63 | $78.72 | $77.28 | $78.71 | $78.71 | 1,884,665 |
| 2023-02-16 | $76.95 | $78.01 | $76.95 | $77.47 | $77.47 | 1,457,147 |
| 2023-02-15 | $77.34 | $77.49 | $76.72 | $77.38 | $77.38 | 1,838,679 |
| 2023-02-14 | $78.26 | $78.26 | $77.05 | $77.78 | $77.78 | 1,483,486 |
| 2023-02-13 | $77.67 | $78.23 | $77.39 | $78.23 | $78.23 | 1,545,922 |
| 2023-02-10 | $76.62 | $77.60 | $76.34 | $77.58 | $77.58 | 1,787,201 |
| 2023-02-09 | $76.48 | $77.03 | $76.13 | $76.46 | $76.46 | 1,980,798 |
| 2023-02-08 | $76.84 | $77.26 | $75.68 | $76.22 | $76.22 | 2,785,513 |
| 2023-02-07 | $76.49 | $77.44 | $75.25 | $77.26 | $77.26 | 2,543,988 |
| 2023-02-06 | $76.45 | $77.25 | $76.33 | $76.91 | $76.91 | 3,143,546 |
| 2023-02-03 | $77.14 | $77.29 | $76.29 | $76.72 | $76.72 | 3,302,735 |
| 2023-02-02 | $77.59 | $77.79 | $75.60 | $77.13 | $77.13 | 3,860,380 |
| 2023-02-01 | $77.88 | $78.30 | $76.70 | $77.92 | $77.92 | 4,640,996 |
| 2023-01-31 | $75.50 | $77.50 | $73.68 | $77.46 | $77.46 | 9,251,723 |
| 2023-01-30 | $77.65 | $78.91 | $77.51 | $78.10 | $78.10 | 4,297,592 |
| 2023-01-27 | $78.26 | $78.55 | $77.43 | $77.89 | $77.89 | 2,477,076 |
| 2023-01-26 | $79.29 | $79.42 | $78.24 | $78.34 | $78.34 | 1,805,505 |
| 2023-01-25 | $77.30 | $79.31 | $77.30 | $79.15 | $79.15 | 2,192,113 |
| 2023-01-24 | $82.38 | $82.38 | $77.94 | $78.11 | $78.11 | 2,291,645 |
| 2023-01-23 | $77.91 | $79.50 | $77.62 | $79.25 | $79.25 | 1,835,691 |
| 2023-01-20 | $77.36 | $77.85 | $76.74 | $77.83 | $77.83 | 2,493,984 |
| 2023-01-19 | $76.97 | $77.33 | $76.47 | $76.97 | $76.97 | 2,036,120 |
| 2023-01-18 | $80.04 | $80.22 | $77.22 | $77.30 | $77.30 | 2,292,721 |
| 2023-01-17 | $80.13 | $80.80 | $79.52 | $79.87 | $79.87 | 2,022,018 |
| 2023-01-13 | $79.91 | $80.47 | $79.39 | $80.33 | $80.33 | 1,827,092 |
| 2023-01-12 | $81.12 | $81.50 | $80.14 | $80.25 | $80.25 | 2,215,546 |
| 2023-01-11 | $80.39 | $80.63 | $79.78 | $80.60 | $80.60 | 1,714,243 |
| 2023-01-10 | $79.38 | $80.13 | $79.07 | $79.96 | $79.96 | 2,150,859 |
| 2023-01-09 | $79.07 | $79.80 | $78.95 | $79.20 | $79.20 | 2,678,913 |
| 2023-01-06 | $77.21 | $78.93 | $76.71 | $78.71 | $78.71 | 1,909,028 |
| 2023-01-05 | $76.23 | $76.81 | $75.71 | $76.27 | $76.27 | 2,092,868 |
| 2023-01-04 | $76.20 | $76.72 | $75.54 | $76.68 | $76.19 | 2,438,726 |
| 2023-01-03 | $76.45 | $76.61 | $75.14 | $75.99 | $75.50 | 2,002,471 |
| 2022-12-30 | $76.35 | $76.55 | $75.57 | $76.45 | $75.96 | 2,006,333 |
| 2022-12-29 | $77.21 | $77.59 | $76.80 | $76.84 | $76.35 | 1,555,315 |
| 2022-12-28 | $78.23 | $78.37 | $76.74 | $76.99 | $76.50 | 2,655,620 |
| 2022-12-27 | $78.21 | $78.40 | $77.17 | $77.97 | $77.47 | 2,213,823 |
| 2022-12-23 | $77.13 | $78.14 | $76.88 | $78.09 | $77.59 | 1,094,553 |
| 2022-12-22 | $76.52 | $77.22 | $75.76 | $77.22 | $76.73 | 1,769,729 |
| 2022-12-21 | $78.79 | $78.89 | $76.97 | $77.14 | $76.65 | 3,313,172 |
| 2022-12-20 | $77.86 | $78.68 | $77.45 | $78.28 | $77.78 | 1,890,783 |
| 2022-12-19 | $79.01 | $79.47 | $76.97 | $77.91 | $77.41 | 2,799,086 |
| 2022-12-16 | $77.91 | $79.00 | $77.35 | $78.68 | $78.18 | 4,403,368 |
| 2022-12-15 | $79.24 | $79.96 | $77.48 | $78.29 | $77.79 | 3,778,533 |
| 2022-12-14 | $82.59 | $83.02 | $81.24 | $82.14 | $81.62 | 1,857,393 |
| 2022-12-13 | $84.77 | $84.79 | $82.05 | $82.51 | $81.98 | 2,505,741 |
| 2022-12-12 | $82.45 | $83.15 | $82.06 | $83.13 | $83.13 | 1,798,436 |
| 2022-12-09 | $83.38 | $83.52 | $82.14 | $82.23 | $82.23 | 1,767,804 |
| 2022-12-08 | $84.37 | $84.39 | $83.48 | $83.91 | $83.91 | 1,719,638 |
| 2022-12-07 | $84.20 | $84.76 | $83.71 | $84.19 | $84.19 | 1,450,357 |
| 2022-12-06 | $85.61 | $85.75 | $84.04 | $84.26 | $84.26 | 1,113,747 |
| 2022-12-05 | $84.50 | $85.48 | $84.42 | $85.13 | $85.13 | 1,255,900 |
| 2022-12-02 | $85.15 | $85.37 | $84.29 | $85.33 | $85.33 | 1,398,638 |
| 2022-12-01 | $86.94 | $87.21 | $85.91 | $86.04 | $86.04 | 1,994,366 |
| 2022-11-30 | $84.83 | $86.53 | $84.53 | $86.51 | $86.51 | 2,932,432 |
| 2022-11-29 | $86.00 | $86.36 | $84.94 | $85.09 | $85.09 | 1,632,178 |
| 2022-11-28 | $85.89 | $86.88 | $85.40 | $85.93 | $85.93 | 2,645,539 |
| 2022-11-25 | $86.10 | $86.54 | $85.86 | $86.45 | $86.45 | 615,364 |
| 2022-11-23 | $86.64 | $86.99 | $85.90 | $86.06 | $86.06 | 1,034,759 |
| 2022-11-22 | $85.78 | $86.34 | $85.45 | $86.21 | $86.21 | 1,408,505 |
| 2022-11-21 | $85.02 | $85.62 | $84.68 | $85.23 | $85.23 | 2,182,545 |
| 2022-11-18 | $85.60 | $86.00 | $84.54 | $85.06 | $85.06 | 2,396,496 |
| 2022-11-17 | $83.47 | $84.19 | $83.32 | $84.10 | $84.10 | 1,328,921 |
| 2022-11-16 | $83.44 | $84.71 | $83.38 | $84.31 | $84.31 | 1,360,977 |
| 2022-11-15 | $85.55 | $85.89 | $82.98 | $83.45 | $83.45 | 2,436,018 |
| 2022-11-14 | $84.37 | $85.76 | $83.76 | $84.64 | $84.64 | 3,424,091 |
| 2022-11-11 | $85.04 | $85.11 | $83.60 | $84.47 | $84.47 | 3,500,413 |
| 2022-11-10 | $85.16 | $85.45 | $83.58 | $84.24 | $84.24 | 3,279,659 |
| 2022-11-09 | $83.38 | $84.18 | $82.79 | $82.96 | $82.96 | 2,494,099 |
| 2022-11-08 | $83.56 | $83.94 | $82.66 | $83.42 | $83.42 | 2,180,915 |
| 2022-11-07 | $82.41 | $83.45 | $82.20 | $83.22 | $83.22 | 2,497,709 |
| 2022-11-04 | $82.09 | $82.56 | $80.68 | $82.25 | $82.25 | 3,976,287 |
| 2022-11-03 | $80.91 | $82.17 | $80.14 | $81.25 | $81.25 | 2,557,343 |
| 2022-11-02 | $83.21 | $83.69 | $81.30 | $81.45 | $81.45 | 4,631,994 |
| 2022-11-01 | $84.24 | $85.16 | $82.57 | $84.11 | $84.11 | 4,799,586 |
| 2022-10-31 | $85.42 | $87.41 | $85.42 | $86.56 | $86.56 | 4,794,112 |
| 2022-10-28 | $84.19 | $86.30 | $83.80 | $85.98 | $85.98 | 2,767,480 |
| 2022-10-27 | $84.12 | $84.42 | $83.39 | $83.75 | $83.75 | 3,035,014 |
| 2022-10-26 | $82.98 | $84.21 | $82.55 | $83.55 | $83.55 | 2,770,914 |
| 2022-10-25 | $81.35 | $83.13 | $81.09 | $82.52 | $82.52 | 2,611,858 |
| 2022-10-24 | $80.52 | $81.82 | $80.33 | $81.51 | $81.51 | 2,947,561 |
| 2022-10-21 | $77.45 | $80.28 | $76.93 | $80.05 | $80.05 | 2,481,843 |
| 2022-10-20 | $77.70 | $78.25 | $76.55 | $77.20 | $77.20 | 4,385,514 |
| 2022-10-19 | $77.11 | $78.15 | $76.93 | $77.45 | $77.45 | 3,072,356 |
| 2022-10-18 | $76.92 | $77.73 | $76.01 | $77.00 | $77.00 | 3,246,026 |
| 2022-10-17 | $74.79 | $75.70 | $74.41 | $75.58 | $75.58 | 2,079,970 |
| 2022-10-14 | $75.16 | $75.60 | $73.50 | $73.74 | $73.74 | 1,932,258 |
| 2022-10-13 | $71.71 | $74.94 | $71.02 | $74.47 | $74.47 | 2,144,365 |
| 2022-10-12 | $73.38 | $74.41 | $72.87 | $72.91 | $72.91 | 2,385,181 |
| 2022-10-11 | $72.79 | $73.75 | $72.29 | $73.46 | $73.46 | 2,348,768 |
| 2022-10-10 | $72.62 | $73.40 | $71.87 | $72.80 | $72.80 | 2,259,902 |
| 2022-10-07 | $72.58 | $72.83 | $71.75 | $72.19 | $72.19 | 2,106,068 |
| 2022-10-06 | $74.98 | $75.34 | $73.08 | $73.27 | $73.27 | 2,268,661 |
| 2022-10-05 | $74.35 | $75.88 | $74.20 | $75.50 | $75.00 | 2,639,072 |
| 2022-10-04 | $73.31 | $75.13 | $73.31 | $75.00 | $74.50 | 3,503,598 |
| 2022-10-03 | $71.52 | $72.61 | $71.01 | $72.09 | $71.61 | 2,628,543 |
| 2022-09-30 | $71.57 | $72.56 | $70.61 | $70.71 | $70.71 | 3,073,986 |
| 2022-09-29 | $73.07 | $73.33 | $71.02 | $71.48 | $71.48 | 2,421,300 |
| 2022-09-28 | $73.59 | $74.14 | $72.74 | $73.76 | $73.76 | 2,492,815 |
| 2022-09-27 | $74.64 | $74.84 | $72.36 | $72.98 | $72.98 | 1,719,888 |
| 2022-09-26 | $74.62 | $75.23 | $73.23 | $73.62 | $73.62 | 2,087,872 |
| 2022-09-23 | $76.68 | $76.68 | $73.97 | $74.92 | $74.92 | 2,274,162 |
| 2022-09-22 | $78.22 | $78.26 | $76.84 | $77.38 | $77.38 | 3,229,627 |
| 2022-09-21 | $80.01 | $80.51 | $78.43 | $78.45 | $78.45 | 1,934,985 |
| 2022-09-20 | $79.13 | $79.61 | $78.41 | $79.53 | $79.53 | 1,545,417 |
| 2022-09-19 | $77.59 | $79.86 | $77.59 | $79.79 | $79.79 | 1,521,543 |
| 2022-09-16 | $79.38 | $79.54 | $77.70 | $78.19 | $78.19 | 2,922,342 |
| 2022-09-15 | $79.31 | $80.36 | $79.07 | $79.66 | $79.66 | 1,527,435 |
| 2022-09-14 | $80.54 | $80.78 | $78.34 | $79.41 | $79.41 | 2,387,409 |
| 2022-09-13 | $82.85 | $83.60 | $80.39 | $80.66 | $80.66 | 1,483,629 |
| 2022-09-12 | $84.28 | $85.11 | $83.95 | $84.24 | $84.24 | 1,415,285 |
| 2022-09-09 | $83.41 | $84.61 | $83.09 | $83.89 | $83.89 | 1,567,309 |
| 2022-09-08 | $82.46 | $83.22 | $81.67 | $83.04 | $83.04 | 1,561,407 |
| 2022-09-07 | $80.56 | $83.06 | $80.55 | $82.90 | $82.90 | 1,921,158 |
| 2022-09-06 | $81.35 | $81.42 | $79.93 | $80.43 | $80.43 | 2,383,745 |
| 2022-09-02 | $82.59 | $82.65 | $80.44 | $80.78 | $80.78 | 1,882,875 |
| 2022-09-01 | $82.07 | $82.07 | $80.31 | $81.85 | $81.85 | 2,554,690 |
| 2022-08-31 | $82.91 | $83.28 | $82.22 | $82.22 | $82.22 | 2,104,155 |
| 2022-08-30 | $83.56 | $83.71 | $82.47 | $82.60 | $82.60 | 1,513,952 |
| 2022-08-29 | $82.94 | $84.03 | $82.28 | $83.08 | $83.08 | 1,609,267 |
| 2022-08-26 | $86.36 | $86.89 | $83.41 | $83.63 | $83.63 | 1,916,778 |
| 2022-08-25 | $86.28 | $87.17 | $85.93 | $86.39 | $86.39 | 1,683,700 |
| 2022-08-24 | $85.63 | $86.13 | $85.27 | $86.05 | $86.05 | 1,503,020 |
| 2022-08-23 | $84.46 | $85.72 | $84.46 | $85.28 | $85.28 | 1,649,514 |
| 2022-08-22 | $85.79 | $85.96 | $84.45 | $84.87 | $84.87 | 1,580,435 |
| 2022-08-19 | $85.85 | $87.17 | $85.84 | $86.68 | $86.68 | 2,051,954 |
| 2022-08-18 | $85.86 | $86.34 | $84.54 | $86.32 | $86.32 | 1,299,894 |
| 2022-08-17 | $85.77 | $86.04 | $85.02 | $85.57 | $85.57 | 1,738,612 |
| 2022-08-16 | $85.50 | $86.36 | $84.76 | $86.30 | $86.30 | 1,947,303 |
| 2022-08-15 | $84.38 | $85.65 | $84.38 | $85.16 | $85.16 | 1,854,331 |
| 2022-08-12 | $82.28 | $84.81 | $82.28 | $84.77 | $84.77 | 3,205,332 |
| 2022-08-11 | $82.66 | $83.46 | $81.99 | $82.26 | $82.26 | 2,227,169 |
| 2022-08-10 | $83.62 | $84.07 | $81.36 | $81.72 | $81.72 | 3,312,835 |
| 2022-08-09 | $84.43 | $86.19 | $82.13 | $82.34 | $82.34 | 3,609,335 |
| 2022-08-08 | $86.47 | $87.29 | $86.08 | $86.74 | $86.74 | 2,370,577 |
| 2022-08-05 | $85.50 | $86.47 | $85.07 | $86.25 | $86.25 | 1,829,161 |
| 2022-08-04 | $86.27 | $86.86 | $85.63 | $86.29 | $86.29 | 1,791,784 |
| 2022-08-03 | $85.50 | $86.68 | $85.28 | $86.40 | $86.40 | 2,126,240 |
| 2022-08-02 | $85.92 | $86.05 | $84.89 | $85.41 | $85.41 | 2,314,475 |
| 2022-08-01 | $84.46 | $86.35 | $83.78 | $86.00 | $86.00 | 2,862,130 |
| 2022-07-29 | $86.96 | $87.17 | $84.54 | $84.90 | $84.90 | 4,015,329 |
| 2022-07-28 | $86.25 | $87.33 | $86.08 | $87.28 | $87.28 | 2,669,436 |
| 2022-07-27 | $86.72 | $87.03 | $85.73 | $86.37 | $86.37 | 3,168,386 |
| 2022-07-26 | $87.08 | $87.47 | $86.06 | $86.18 | $86.18 | 2,714,345 |
| 2022-07-25 | $87.20 | $87.95 | $86.89 | $87.86 | $87.86 | 1,496,212 |
| 2022-07-22 | $87.08 | $87.74 | $86.13 | $86.86 | $86.86 | 2,343,209 |
| 2022-07-21 | $87.84 | $88.13 | $86.58 | $86.92 | $86.92 | 2,569,804 |
| 2022-07-20 | $87.73 | $88.84 | $87.73 | $88.23 | $88.23 | 2,009,742 |
| 2022-07-19 | $87.30 | $88.27 | $86.35 | $87.36 | $87.36 | 2,741,033 |
| 2022-07-18 | $88.18 | $88.54 | $86.00 | $86.35 | $86.35 | 2,504,649 |
| 2022-07-15 | $88.03 | $88.24 | $87.34 | $87.62 | $87.62 | 1,846,502 |
| 2022-07-14 | $85.09 | $86.88 | $84.95 | $86.74 | $86.74 | 1,586,344 |
| 2022-07-13 | $85.49 | $87.08 | $84.91 | $86.27 | $86.27 | 1,503,260 |
| 2022-07-12 | $86.32 | $87.64 | $86.04 | $86.39 | $86.39 | 1,537,702 |
| 2022-07-11 | $85.77 | $86.82 | $85.41 | $86.34 | $86.34 | 1,414,814 |
| 2022-07-08 | $86.22 | $87.43 | $85.86 | $86.15 | $86.15 | 1,962,595 |
| 2022-07-07 | $85.26 | $86.10 | $84.40 | $86.05 | $86.05 | 2,703,407 |
| 2022-07-06 | $85.10 | $85.72 | $84.56 | $84.82 | $84.82 | 3,259,601 |
| 2022-07-05 | $85.29 | $85.88 | $84.74 | $85.20 | $85.20 | 3,203,889 |
| 2022-07-01 | $84.61 | $86.44 | $84.53 | $86.32 | $86.32 | 2,649,954 |
| 2022-06-30 | $84.23 | $85.08 | $82.93 | $84.71 | $84.71 | 2,443,501 |
| 2022-06-29 | $86.25 | $86.88 | $85.21 | $85.30 | $84.81 | 2,425,506 |
| 2022-06-28 | $86.47 | $87.32 | $84.79 | $85.05 | $84.56 | 1,906,158 |
| 2022-06-27 | $85.93 | $86.77 | $84.74 | $86.10 | $85.60 | 2,416,916 |
| 2022-06-24 | $81.56 | $85.62 | $81.22 | $85.57 | $85.08 | 2,761,473 |
| 2022-06-23 | $79.91 | $80.92 | $78.82 | $80.83 | $80.37 | 2,233,328 |
| 2022-06-22 | $79.12 | $79.32 | $77.90 | $78.30 | $77.85 | 2,405,957 |
| 2022-06-21 | $80.09 | $80.50 | $79.12 | $80.07 | $79.61 | 1,814,655 |
| 2022-06-17 | $78.69 | $79.48 | $78.22 | $78.77 | $78.32 | 4,620,729 |
| 2022-06-16 | $79.55 | $79.55 | $77.79 | $78.44 | $77.99 | 2,064,818 |
| 2022-06-15 | $80.82 | $82.28 | $79.81 | $80.78 | $80.32 | 1,662,951 |
| 2022-06-14 | $79.97 | $81.03 | $79.74 | $80.14 | $79.68 | 2,179,591 |
| 2022-06-13 | $80.09 | $81.43 | $79.27 | $79.72 | $79.26 | 1,999,636 |
| 2022-06-10 | $80.79 | $82.77 | $80.12 | $81.91 | $81.44 | 2,083,912 |
| 2022-06-09 | $84.84 | $85.11 | $82.46 | $82.49 | $82.02 | 1,446,191 |
| 2022-06-08 | $84.43 | $85.99 | $84.40 | $85.16 | $84.67 | 1,843,807 |
| 2022-06-07 | $83.39 | $85.22 | $83.26 | $85.11 | $84.62 | 1,229,024 |
| 2022-06-06 | $85.01 | $85.72 | $84.08 | $84.72 | $84.23 | 1,092,522 |
| 2022-06-03 | $83.77 | $84.38 | $83.40 | $84.25 | $83.77 | 1,536,574 |
| 2022-06-02 | $83.46 | $84.34 | $82.79 | $84.32 | $83.84 | 1,461,943 |
| 2022-06-01 | $84.12 | $84.61 | $82.68 | $83.25 | $82.77 | 1,923,529 |
| 2022-05-31 | $84.12 | $84.72 | $83.03 | $84.18 | $83.70 | 2,564,782 |
| 2022-05-27 | $82.86 | $84.67 | $82.84 | $84.48 | $83.99 | 1,927,025 |
| 2022-05-26 | $81.87 | $83.64 | $81.22 | $82.84 | $82.36 | 2,635,184 |
| 2022-05-25 | $77.15 | $79.67 | $77.07 | $79.14 | $78.68 | 2,323,571 |
| 2022-05-24 | $77.83 | $78.02 | $75.76 | $77.11 | $76.67 | 2,749,551 |
| 2022-05-23 | $77.67 | $78.61 | $76.34 | $78.59 | $78.14 | 1,612,385 |
| 2022-05-20 | $79.60 | $79.89 | $75.25 | $76.98 | $76.54 | 3,277,402 |
| 2022-05-19 | $79.87 | $80.42 | $78.03 | $79.08 | $78.63 | 2,667,047 |
| 2022-05-18 | $84.91 | $85.27 | $80.38 | $80.71 | $80.25 | 1,983,335 |
| 2022-05-17 | $85.33 | $86.06 | $84.64 | $85.92 | $85.43 | 1,490,747 |
| 2022-05-16 | $84.71 | $85.28 | $84.14 | $84.54 | $84.05 | 1,419,682 |
| 2022-05-13 | $83.41 | $85.71 | $83.37 | $84.73 | $84.24 | 2,017,103 |
| 2022-05-12 | $84.14 | $84.14 | $81.14 | $82.61 | $82.13 | 2,664,028 |
| 2022-05-11 | $86.37 | $87.29 | $83.66 | $84.06 | $83.58 | 4,074,834 |
| 2022-05-10 | $89.00 | $90.74 | $85.50 | $86.05 | $85.56 | 6,798,860 |
| 2022-05-09 | $81.41 | $82.77 | $80.63 | $81.08 | $80.61 | 3,430,899 |
| 2022-05-06 | $83.38 | $83.67 | $81.09 | $82.48 | $82.01 | 2,389,282 |
| 2022-05-05 | $84.88 | $85.41 | $82.96 | $83.63 | $83.15 | 2,732,703 |
| 2022-05-04 | $85.50 | $86.36 | $83.90 | $86.20 | $85.70 | 3,079,364 |
| 2022-05-03 | $85.72 | $86.23 | $84.10 | $85.76 | $85.27 | 2,299,467 |
| 2022-05-02 | $86.39 | $86.40 | $83.35 | $85.14 | $84.65 | 2,545,878 |
| 2022-04-29 | $88.23 | $88.89 | $85.24 | $85.48 | $84.99 | 3,456,964 |
| 2022-04-28 | $88.24 | $88.44 | $87.07 | $88.32 | $87.81 | 1,844,042 |
| 2022-04-27 | $87.61 | $89.28 | $87.11 | $87.72 | $87.22 | 2,116,838 |
| 2022-04-26 | $89.89 | $89.89 | $87.56 | $87.65 | $87.15 | 1,880,288 |
| 2022-04-25 | $88.68 | $89.94 | $87.39 | $89.74 | $89.22 | 2,360,802 |
| 2022-04-22 | $89.44 | $90.18 | $88.67 | $88.80 | $88.29 | 2,367,638 |
| 2022-04-21 | $90.00 | $91.53 | $89.23 | $89.74 | $89.22 | 3,290,697 |
| 2022-04-20 | $88.90 | $89.60 | $88.35 | $89.10 | $88.59 | 1,782,027 |
| 2022-04-19 | $86.10 | $88.46 | $85.58 | $88.10 | $87.59 | 1,954,319 |
| 2022-04-18 | $85.25 | $86.32 | $85.01 | $85.91 | $85.42 | 1,633,532 |
| 2022-04-14 | $86.91 | $87.65 | $86.25 | $86.27 | $85.77 | 1,593,512 |
| 2022-04-13 | $85.08 | $86.72 | $84.66 | $86.67 | $86.17 | 1,921,333 |
| 2022-04-12 | $84.70 | $86.33 | $84.23 | $84.57 | $84.08 | 2,772,457 |
| 2022-04-11 | $85.37 | $86.11 | $84.57 | $84.71 | $84.22 | 2,910,813 |
| 2022-04-08 | $84.73 | $86.57 | $84.15 | $85.57 | $85.08 | 3,078,052 |
| 2022-04-07 | $83.26 | $83.73 | $82.81 | $83.68 | $83.20 | 3,071,227 |
| 2022-04-06 | $82.25 | $83.22 | $81.31 | $83.04 | $82.56 | 2,278,232 |
| 2022-04-05 | $82.56 | $83.43 | $81.61 | $82.50 | $82.03 | 1,773,810 |
| 2022-04-04 | $82.37 | $83.68 | $81.58 | $82.88 | $82.40 | 2,389,908 |
| 2022-04-01 | $81.81 | $82.47 | $81.39 | $82.41 | $81.94 | 2,725,499 |
| 2022-03-31 | $82.43 | $83.02 | $81.63 | $81.65 | $81.18 | 2,229,311 |
| 2022-03-30 | $82.50 | $84.04 | $82.47 | $82.99 | $82.04 | 2,903,829 |
| 2022-03-29 | $82.02 | $83.52 | $81.99 | $83.10 | $82.15 | 1,810,046 |
| 2022-03-28 | $80.67 | $81.17 | $79.82 | $80.94 | $80.01 | 1,244,415 |
| 2022-03-25 | $81.68 | $82.20 | $80.24 | $80.91 | $79.98 | 1,293,872 |
| 2022-03-24 | $80.81 | $81.76 | $80.21 | $81.53 | $80.60 | 1,350,628 |
| 2022-03-23 | $80.64 | $80.88 | $79.76 | $80.43 | $79.51 | 1,976,603 |
| 2022-03-22 | $81.24 | $82.02 | $80.65 | $81.11 | $80.18 | 1,755,086 |
| 2022-03-21 | $81.21 | $81.82 | $79.46 | $80.75 | $79.83 | 2,070,483 |
| 2022-03-18 | $79.72 | $81.38 | $78.63 | $81.24 | $80.31 | 3,975,630 |
| 2022-03-17 | $79.30 | $79.98 | $78.78 | $79.75 | $78.84 | 2,082,130 |
| 2022-03-16 | $78.30 | $80.11 | $78.13 | $80.08 | $79.16 | 2,381,177 |
| 2022-03-15 | $78.03 | $79.31 | $77.38 | $77.79 | $76.90 | 2,113,465 |
| 2022-03-14 | $78.40 | $78.75 | $75.96 | $76.76 | $75.88 | 1,737,480 |
| 2022-03-11 | $80.74 | $81.37 | $77.71 | $77.82 | $76.93 | 1,768,656 |
| 2022-03-10 | $78.08 | $80.42 | $77.71 | $79.98 | $79.06 | 2,338,820 |
| 2022-03-09 | $78.00 | $80.65 | $77.77 | $79.76 | $78.85 | 3,307,347 |
| 2022-03-08 | $77.76 | $79.32 | $75.23 | $75.31 | $74.45 | 6,094,418 |
| 2022-03-07 | $84.84 | $84.86 | $77.59 | $77.75 | $76.86 | 5,409,509 |
| 2022-03-04 | $85.74 | $86.18 | $82.83 | $84.96 | $83.99 | 3,961,082 |
| 2022-03-03 | $88.63 | $89.12 | $86.58 | $87.08 | $86.08 | 2,010,991 |
| 2022-03-02 | $86.50 | $89.22 | $86.44 | $88.37 | $87.36 | 3,393,510 |
| 2022-03-01 | $86.74 | $87.27 | $85.21 | $86.15 | $85.16 | 2,570,165 |
| 2022-02-28 | $86.22 | $87.55 | $85.73 | $87.10 | $86.10 | 2,798,820 |
| 2022-02-25 | $85.44 | $87.30 | $85.11 | $87.25 | $86.25 | 2,444,090 |
| 2022-02-24 | $83.10 | $85.26 | $82.13 | $84.96 | $83.99 | 3,450,567 |
| 2022-02-23 | $84.58 | $85.32 | $83.62 | $84.09 | $83.13 | 2,682,330 |
| 2022-02-22 | $83.82 | $84.80 | $82.77 | $84.24 | $83.28 | 2,151,467 |
| 2022-02-18 | $83.95 | $85.36 | $83.19 | $83.55 | $82.59 | 2,034,134 |
| 2022-02-17 | $84.77 | $85.26 | $83.94 | $84.26 | $83.30 | 2,193,816 |
| 2022-02-16 | $84.22 | $85.99 | $84.22 | $85.57 | $84.59 | 2,594,563 |
| 2022-02-15 | $83.00 | $84.52 | $82.86 | $84.35 | $83.38 | 2,427,484 |
| 2022-02-14 | $82.90 | $83.38 | $80.82 | $81.99 | $81.05 | 3,162,031 |
| 2022-02-11 | $83.02 | $84.27 | $82.07 | $82.57 | $81.63 | 2,677,497 |
| 2022-02-10 | $81.42 | $83.05 | $80.66 | $82.94 | $81.99 | 2,852,693 |
| 2022-02-09 | $81.75 | $84.39 | $81.20 | $81.39 | $80.46 | 4,061,294 |
| 2022-02-08 | $75.04 | $81.62 | $74.80 | $81.34 | $80.41 | 5,428,068 |
| 2022-02-07 | $79.39 | $80.63 | $79.18 | $79.92 | $79.01 | 2,836,386 |
| 2022-02-04 | $78.55 | $79.37 | $77.26 | $78.76 | $77.86 | 1,805,670 |
| 2022-02-03 | $79.65 | $80.13 | $79.02 | $79.23 | $78.32 | 1,634,865 |
| 2022-02-02 | $79.00 | $80.32 | $78.94 | $79.99 | $79.07 | 2,297,388 |
| 2022-02-01 | $79.00 | $79.88 | $78.52 | $79.46 | $78.55 | 2,457,162 |
| 2022-01-31 | $76.76 | $78.25 | $76.73 | $78.15 | $77.26 | 2,215,189 |
| 2022-01-28 | $76.51 | $77.76 | $75.35 | $77.63 | $76.74 | 2,304,978 |
| 2022-01-27 | $77.67 | $79.06 | $76.27 | $76.66 | $75.78 | 2,228,750 |
| 2022-01-26 | $77.61 | $79.28 | $76.13 | $77.06 | $76.18 | 2,659,106 |
| 2022-01-25 | $76.02 | $77.91 | $74.21 | $77.07 | $76.19 | 2,585,797 |
| 2022-01-24 | $75.87 | $77.54 | $73.97 | $77.17 | $76.29 | 3,126,467 |
| 2022-01-21 | $78.32 | $78.93 | $77.08 | $77.41 | $76.52 | 3,234,104 |
| 2022-01-20 | $77.50 | $79.37 | $77.41 | $78.03 | $77.14 | 3,066,385 |
| 2022-01-19 | $78.50 | $79.00 | $77.38 | $77.69 | $76.80 | 1,986,474 |
| 2022-01-18 | $79.39 | $80.15 | $78.38 | $78.92 | $78.02 | 2,564,904 |
| 2022-01-14 | $78.91 | $79.95 | $78.64 | $79.79 | $78.88 | 2,334,512 |
| 2022-01-13 | $78.66 | $80.98 | $78.59 | $80.42 | $79.50 | 2,372,943 |
| 2022-01-12 | $78.51 | $79.31 | $77.58 | $78.19 | $77.30 | 3,320,169 |
| 2022-01-11 | $79.51 | $79.80 | $77.83 | $78.43 | $77.53 | 2,769,036 |
| 2022-01-10 | $80.69 | $80.80 | $77.57 | $79.31 | $78.40 | 2,610,112 |
| 2022-01-07 | $79.68 | $80.94 | $79.65 | $80.46 | $79.54 | 3,688,162 |
| 2022-01-06 | $80.00 | $80.92 | $79.60 | $79.67 | $78.76 | 2,006,535 |
| 2022-01-05 | $81.15 | $81.59 | $79.93 | $80.20 | $78.82 | 2,825,597 |
| 2022-01-04 | $79.45 | $81.19 | $79.32 | $80.88 | $79.49 | 2,537,015 |
| 2022-01-03 | $78.28 | $78.99 | $78.09 | $78.95 | $77.59 | 1,951,088 |
| 2021-12-31 | $78.00 | $79.00 | $77.77 | $78.55 | $77.20 | 1,387,914 |
| 2021-12-30 | $78.08 | $78.66 | $77.78 | $78.00 | $76.66 | 719,863 |
| 2021-12-29 | $78.20 | $78.64 | $77.77 | $77.94 | $76.60 | 1,122,531 |
| 2021-12-28 | $77.45 | $78.66 | $77.45 | $78.32 | $76.97 | 1,588,371 |
| 2021-12-27 | $76.36 | $77.59 | $76.07 | $77.51 | $76.17 | 1,412,831 |
| 2021-12-23 | $75.82 | $77.00 | $75.43 | $76.65 | $75.33 | 2,438,857 |
| 2021-12-22 | $74.30 | $75.30 | $74.12 | $75.27 | $73.97 | 1,950,108 |
| 2021-12-21 | $71.79 | $74.63 | $71.58 | $74.49 | $73.21 | 3,724,866 |
| 2021-12-20 | $70.62 | $71.71 | $69.84 | $71.21 | $69.98 | 3,357,870 |
| 2021-12-17 | $73.19 | $74.62 | $71.87 | $72.11 | $70.87 | 7,433,933 |
| 2021-12-16 | $74.57 | $75.32 | $73.90 | $74.01 | $72.73 | 2,670,246 |
| 2021-12-15 | $74.19 | $75.13 | $73.15 | $74.57 | $73.28 | 3,153,703 |
| 2021-12-14 | $73.46 | $74.10 | $72.84 | $73.52 | $72.25 | 3,534,360 |
| 2021-12-13 | $73.36 | $74.06 | $72.34 | $73.38 | $72.11 | 3,390,431 |
| 2021-12-10 | $74.43 | $74.90 | $73.29 | $73.67 | $72.40 | 1,622,055 |
| 2021-12-09 | $73.10 | $73.88 | $72.71 | $73.87 | $72.60 | 2,718,016 |
| 2021-12-08 | $73.34 | $74.05 | $73.01 | $73.50 | $72.23 | 2,424,066 |
| 2021-12-07 | $73.51 | $74.50 | $72.81 | $72.92 | $71.66 | 2,934,651 |
| 2021-12-06 | $71.16 | $74.81 | $71.11 | $72.99 | $71.73 | 4,385,110 |
| 2021-12-03 | $70.67 | $70.82 | $69.55 | $69.98 | $68.77 | 2,680,147 |
| 2021-12-02 | $68.73 | $70.83 | $68.33 | $70.18 | $68.97 | 3,153,764 |
| 2021-12-01 | $71.46 | $72.25 | $68.05 | $68.07 | $66.90 | 4,241,520 |
| 2021-11-30 | $72.32 | $72.85 | $69.91 | $70.04 | $68.83 | 4,560,195 |
| 2021-11-29 | $73.26 | $73.99 | $72.48 | $73.20 | $71.94 | 2,489,922 |
| 2021-11-26 | $73.63 | $74.49 | $72.06 | $72.73 | $71.48 | 2,905,247 |
| 2021-11-24 | $76.01 | $76.48 | $75.34 | $76.33 | $75.01 | 1,684,491 |
| 2021-11-23 | $75.63 | $76.95 | $75.20 | $76.51 | $75.19 | 2,862,361 |
| 2021-11-22 | $74.72 | $76.05 | $74.19 | $75.37 | $74.07 | 1,880,550 |
| 2021-11-19 | $74.58 | $74.78 | $73.01 | $74.17 | $72.89 | 3,266,355 |
| 2021-11-18 | $75.70 | $76.02 | $74.26 | $74.93 | $73.64 | 2,408,550 |
| 2021-11-17 | $76.12 | $76.94 | $75.33 | $75.66 | $74.36 | 2,314,945 |
| 2021-11-16 | $76.47 | $76.54 | $75.32 | $76.53 | $75.21 | 2,872,231 |
| 2021-11-15 | $76.60 | $77.30 | $76.01 | $76.43 | $75.11 | 1,757,502 |
| 2021-11-12 | $77.64 | $78.00 | $76.19 | $76.21 | $74.90 | 2,015,225 |
| 2021-11-11 | $78.40 | $79.13 | $77.17 | $77.57 | $76.23 | 1,984,743 |
| 2021-11-10 | $79.30 | $79.70 | $77.27 | $78.55 | $77.20 | 2,572,522 |
| 2021-11-09 | $79.63 | $81.78 | $77.79 | $79.60 | $78.23 | 3,916,619 |
| 2021-11-08 | $81.50 | $81.79 | $79.84 | $80.41 | $79.02 | 2,710,132 |
| 2021-11-05 | $78.75 | $81.50 | $78.75 | $81.31 | $79.91 | 2,562,139 |
| 2021-11-04 | $77.58 | $78.74 | $77.43 | $77.71 | $76.37 | 1,839,506 |
| 2021-11-03 | $77.39 | $78.40 | $77.20 | $77.38 | $76.05 | 1,751,129 |
| 2021-11-02 | $78.61 | $78.61 | $77.44 | $77.61 | $76.27 | 1,523,159 |
| 2021-11-01 | $77.21 | $79.13 | $77.11 | $78.37 | $77.02 | 1,618,219 |
| 2021-10-29 | $76.33 | $77.22 | $76.04 | $76.90 | $75.57 | 2,769,638 |
| 2021-10-28 | $76.37 | $77.13 | $75.93 | $76.64 | $75.32 | 1,374,986 |
| 2021-10-27 | $77.13 | $77.76 | $76.27 | $76.42 | $75.10 | 1,799,877 |
| 2021-10-26 | $77.97 | $78.19 | $76.30 | $77.04 | $75.71 | 2,681,539 |
| 2021-10-25 | $78.03 | $79.38 | $77.93 | $78.05 | $76.70 | 1,822,887 |
| 2021-10-22 | $79.54 | $79.99 | $78.64 | $78.68 | $77.32 | 1,418,442 |
| 2021-10-21 | $79.90 | $80.76 | $79.33 | $79.63 | $78.26 | 1,567,110 |
| 2021-10-20 | $81.34 | $81.58 | $79.68 | $79.82 | $78.44 | 2,737,724 |
| 2021-10-19 | $81.68 | $81.73 | $79.49 | $81.34 | $79.94 | 2,066,432 |
| 2021-10-18 | $81.39 | $82.06 | $80.86 | $81.30 | $79.90 | 1,474,112 |
| 2021-10-15 | $83.06 | $83.83 | $82.13 | $82.22 | $80.80 | 1,791,717 |
| 2021-10-14 | $82.22 | $82.77 | $81.89 | $82.23 | $80.81 | 1,417,953 |
| 2021-10-13 | $82.70 | $82.84 | $80.43 | $81.84 | $80.43 | 1,603,402 |
| 2021-10-12 | $82.67 | $83.84 | $82.09 | $83.06 | $81.63 | 1,794,986 |
| 2021-10-11 | $83.15 | $83.75 | $82.27 | $82.86 | $81.43 | 1,463,293 |
| 2021-10-08 | $82.85 | $83.74 | $82.20 | $83.35 | $81.91 | 4,229,266 |
| 2021-10-07 | $81.62 | $82.92 | $81.31 | $82.87 | $81.44 | 3,016,122 |
| 2021-10-06 | $80.30 | $81.52 | $79.49 | $81.11 | $79.71 | 1,608,638 |
| 2021-10-05 | $81.65 | $81.68 | $80.42 | $80.74 | $79.35 | 2,480,370 |
| 2021-10-04 | $80.72 | $81.66 | $80.46 | $81.42 | $80.02 | 2,852,479 |
| 2021-10-01 | $78.89 | $81.44 | $78.89 | $80.82 | $79.43 | 1,848,361 |
| 2021-09-30 | $80.98 | $80.98 | $78.41 | $78.50 | $77.15 | 2,539,223 |
| 2021-09-29 | $80.70 | $81.76 | $80.14 | $80.93 | $79.06 | 1,954,873 |
| 2021-09-28 | $81.53 | $82.75 | $80.51 | $80.70 | $78.84 | 1,867,966 |
| 2021-09-27 | $80.80 | $82.54 | $80.48 | $81.66 | $79.77 | 2,425,978 |
| 2021-09-24 | $79.91 | $80.94 | $79.38 | $80.48 | $78.62 | 4,347,567 |
| 2021-09-23 | $77.58 | $80.59 | $77.55 | $79.79 | $77.95 | 2,788,853 |
| 2021-09-22 | $77.14 | $77.84 | $76.75 | $77.70 | $75.91 | 2,530,997 |
| 2021-09-21 | $76.28 | $77.01 | $75.80 | $76.47 | $74.70 | 1,795,586 |
| 2021-09-20 | $74.95 | $76.55 | $74.52 | $76.14 | $74.38 | 2,202,293 |
| 2021-09-17 | $76.42 | $76.88 | $75.41 | $76.09 | $74.33 | 3,756,864 |
| 2021-09-16 | $76.35 | $77.19 | $76.14 | $76.76 | $74.99 | 1,470,388 |
| 2021-09-15 | $75.56 | $76.40 | $75.24 | $76.27 | $74.51 | 1,509,501 |
| 2021-09-14 | $77.24 | $77.26 | $75.26 | $75.78 | $74.03 | 1,614,619 |
| 2021-09-13 | $76.98 | $77.35 | $76.44 | $76.87 | $75.10 | 1,602,787 |
| 2021-09-10 | $78.31 | $78.43 | $76.53 | $76.56 | $74.79 | 2,015,392 |
| 2021-09-09 | $76.08 | $78.25 | $75.70 | $77.97 | $76.17 | 3,111,095 |
| 2021-09-08 | $77.20 | $77.50 | $75.99 | $76.41 | $74.65 | 1,924,287 |
| 2021-09-07 | $77.01 | $77.43 | $76.29 | $77.14 | $75.36 | 1,662,149 |
| 2021-09-03 | $78.12 | $78.18 | $77.24 | $77.35 | $75.56 | 1,903,799 |
| 2021-09-02 | $79.09 | $79.60 | $77.99 | $78.36 | $76.55 | 1,464,441 |
| 2021-09-01 | $79.80 | $79.90 | $78.70 | $78.99 | $77.17 | 1,677,207 |
| 2021-08-31 | $79.37 | $79.80 | $78.77 | $79.65 | $77.81 | 2,441,001 |
| 2021-08-30 | $80.29 | $80.44 | $78.61 | $78.99 | $77.17 | 1,370,412 |
| 2021-08-27 | $79.34 | $80.74 | $79.00 | $80.25 | $78.40 | 2,760,578 |
| 2021-08-26 | $79.16 | $79.31 | $78.47 | $79.02 | $77.20 | 1,682,988 |
| 2021-08-25 | $78.30 | $79.42 | $78.13 | $79.15 | $77.32 | 1,796,828 |
| 2021-08-24 | $77.72 | $78.59 | $77.38 | $78.45 | $76.64 | 2,046,374 |
| 2021-08-23 | $77.14 | $77.92 | $76.25 | $77.56 | $75.77 | 2,652,055 |
| 2021-08-20 | $75.42 | $77.06 | $74.73 | $76.79 | $75.02 | 1,935,899 |
| 2021-08-19 | $76.17 | $77.14 | $74.31 | $75.55 | $73.81 | 2,956,647 |
| 2021-08-18 | $78.27 | $78.57 | $76.83 | $76.94 | $75.16 | 1,654,562 |
| 2021-08-17 | $78.87 | $79.64 | $78.54 | $78.67 | $76.85 | 2,109,207 |
| 2021-08-16 | $79.10 | $79.68 | $78.61 | $79.33 | $77.50 | 2,068,394 |
| 2021-08-13 | $78.91 | $79.77 | $78.45 | $79.44 | $77.61 | 1,940,912 |
| 2021-08-12 | $77.99 | $78.90 | $77.70 | $78.78 | $76.96 | 2,531,902 |
| 2021-08-11 | $78.70 | $78.73 | $77.61 | $78.16 | $76.36 | 2,437,305 |
| 2021-08-10 | $77.00 | $78.70 | $75.23 | $78.24 | $76.43 | 4,547,629 |
| 2021-08-09 | $75.01 | $75.17 | $73.28 | $73.45 | $71.75 | 2,618,980 |
| 2021-08-06 | $74.16 | $74.56 | $73.55 | $73.92 | $72.21 | 2,038,066 |
| 2021-08-05 | $72.26 | $73.55 | $72.08 | $73.52 | $71.82 | 1,978,901 |
| 2021-08-04 | $71.88 | $72.29 | $71.29 | $71.75 | $70.09 | 2,241,512 |
| 2021-08-03 | $73.36 | $73.45 | $71.55 | $72.56 | $70.88 | 2,677,228 |
| 2021-08-02 | $74.62 | $75.66 | $73.15 | $73.18 | $71.49 | 1,679,975 |
| 2021-07-30 | $74.67 | $75.63 | $73.97 | $74.20 | $72.49 | 3,047,192 |
| 2021-07-29 | $74.60 | $76.00 | $74.38 | $75.08 | $73.35 | 2,183,430 |
| 2021-07-28 | $74.02 | $74.49 | $72.87 | $73.65 | $71.95 | 1,544,905 |
| 2021-07-27 | $72.91 | $73.91 | $72.59 | $73.59 | $71.89 | 2,004,289 |
| 2021-07-26 | $72.47 | $73.62 | $72.47 | $73.32 | $71.63 | 1,302,341 |
| 2021-07-23 | $72.27 | $73.16 | $71.93 | $72.87 | $71.19 | 1,955,815 |
| 2021-07-22 | $73.14 | $73.14 | $71.80 | $71.96 | $70.30 | 1,893,270 |
| 2021-07-21 | $73.35 | $74.36 | $73.18 | $73.27 | $71.58 | 2,820,929 |
| 2021-07-20 | $70.71 | $73.16 | $70.62 | $72.67 | $70.99 | 3,652,931 |
| 2021-07-19 | $70.24 | $70.62 | $68.90 | $70.47 | $68.84 | 4,545,611 |
| 2021-07-16 | $73.29 | $73.29 | $71.35 | $71.58 | $69.93 | 2,656,464 |
| 2021-07-15 | $72.71 | $73.28 | $72.05 | $72.59 | $70.91 | 2,476,620 |
| 2021-07-14 | $73.50 | $74.44 | $73.16 | $73.22 | $71.53 | 1,698,601 |
| 2021-07-13 | $74.89 | $74.91 | $73.09 | $73.31 | $71.62 | 2,181,907 |
| 2021-07-12 | $75.26 | $75.72 | $74.90 | $75.23 | $73.49 | 2,005,964 |
| 2021-07-09 | $75.28 | $76.52 | $74.83 | $76.14 | $74.38 | 1,601,835 |
| 2021-07-08 | $74.24 | $74.76 | $73.51 | $74.29 | $72.57 | 2,193,400 |
| 2021-07-07 | $75.37 | $75.66 | $74.27 | $74.85 | $73.12 | 2,086,966 |
| 2021-07-06 | $76.35 | $76.70 | $75.30 | $75.34 | $73.60 | 4,453,715 |
| 2021-07-02 | $76.89 | $77.04 | $76.49 | $76.59 | $74.82 | 2,999,530 |
| 2021-07-01 | $77.57 | $77.89 | $76.57 | $76.82 | $75.05 | 2,581,529 |
| 2021-06-30 | $75.69 | $77.86 | $75.59 | $77.75 | $75.49 | 2,865,851 |
| 2021-06-29 | $76.42 | $76.79 | $75.64 | $75.68 | $73.48 | 1,793,592 |
| 2021-06-28 | $77.05 | $77.05 | $75.71 | $76.22 | $74.01 | 3,179,866 |
| 2021-06-25 | $77.32 | $77.67 | $76.88 | $77.04 | $74.80 | 3,911,481 |
| 2021-06-24 | $77.52 | $77.66 | $76.99 | $77.23 | $74.99 | 1,592,106 |
| 2021-06-23 | $77.18 | $77.87 | $76.90 | $77.27 | $75.03 | 1,225,416 |
| 2021-06-22 | $77.15 | $77.73 | $75.97 | $77.13 | $74.89 | 2,654,840 |
| 2021-06-21 | $75.40 | $77.39 | $75.08 | $77.36 | $75.11 | 3,017,276 |
| 2021-06-18 | $75.03 | $75.45 | $74.20 | $74.71 | $72.54 | 4,668,618 |
| 2021-06-17 | $77.77 | $77.84 | $75.70 | $76.04 | $73.83 | 2,107,216 |
| 2021-06-16 | $79.11 | $79.27 | $77.41 | $77.44 | $75.19 | 1,870,478 |
| 2021-06-15 | $79.62 | $79.84 | $79.11 | $79.22 | $76.92 | 1,434,802 |
| 2021-06-14 | $80.11 | $80.31 | $78.80 | $79.40 | $77.10 | 1,374,048 |
| 2021-06-11 | $79.20 | $79.95 | $78.87 | $79.87 | $77.55 | 1,600,625 |
| 2021-06-10 | $79.39 | $79.60 | $78.39 | $78.93 | $76.64 | 1,805,005 |
| 2021-06-09 | $80.52 | $80.57 | $79.37 | $79.46 | $77.15 | 1,863,986 |
| 2021-06-08 | $79.77 | $80.52 | $79.67 | $80.31 | $77.98 | 3,153,574 |
| 2021-06-07 | $79.86 | $80.19 | $79.06 | $79.83 | $77.51 | 2,525,168 |
| 2021-06-04 | $80.55 | $80.80 | $79.03 | $79.61 | $77.30 | 1,962,473 |
| 2021-06-03 | $80.36 | $80.59 | $79.45 | $80.29 | $77.96 | 2,310,184 |
| 2021-06-02 | $81.55 | $82.12 | $80.37 | $80.68 | $78.34 | 2,555,883 |
| 2021-06-01 | $81.76 | $81.95 | $80.89 | $81.45 | $79.09 | 1,494,420 |
| 2021-05-28 | $80.46 | $81.12 | $80.30 | $81.00 | $78.65 | 1,655,565 |
| 2021-05-27 | $81.46 | $81.75 | $80.27 | $80.44 | $78.10 | 3,801,150 |
| 2021-05-26 | $81.40 | $81.87 | $80.99 | $81.09 | $78.74 | 2,836,619 |
| 2021-05-25 | $80.43 | $83.02 | $80.26 | $81.51 | $79.14 | 2,550,350 |
| 2021-05-24 | $80.93 | $81.22 | $79.85 | $80.37 | $78.04 | 2,684,072 |
| 2021-05-21 | $80.65 | $81.30 | $79.75 | $80.51 | $78.17 | 4,025,460 |
| 2021-05-20 | $81.09 | $82.58 | $78.43 | $80.17 | $77.84 | 5,446,699 |
| 2021-05-19 | $82.06 | $82.30 | $80.86 | $81.14 | $78.78 | 1,961,981 |
| 2021-05-18 | $84.00 | $84.48 | $82.87 | $82.91 | $80.50 | 1,834,604 |
| 2021-05-17 | $84.34 | $84.62 | $83.35 | $84.13 | $81.69 | 1,363,195 |
| 2021-05-14 | $83.38 | $84.36 | $83.20 | $84.00 | $81.56 | 1,481,954 |
| 2021-05-13 | $81.50 | $83.63 | $81.50 | $83.12 | $80.71 | 1,467,166 |
| 2021-05-12 | $83.55 | $84.19 | $81.57 | $81.72 | $79.35 | 2,253,300 |
| 2021-05-11 | $85.06 | $85.38 | $83.16 | $83.98 | $81.54 | 1,942,651 |
| 2021-05-10 | $86.50 | $86.61 | $85.41 | $85.64 | $83.15 | 1,618,840 |
| 2021-05-07 | $85.24 | $86.73 | $84.81 | $86.26 | $83.76 | 2,327,361 |
| 2021-05-06 | $82.88 | $85.53 | $82.88 | $85.38 | $82.90 | 3,141,903 |
| 2021-05-05 | $83.45 | $84.10 | $82.94 | $83.04 | $80.63 | 1,469,670 |
| 2021-05-04 | $82.47 | $83.74 | $81.61 | $83.18 | $80.77 | 3,169,179 |
| 2021-05-03 | $85.00 | $85.15 | $83.85 | $84.04 | $81.60 | 2,397,265 |
| 2021-04-30 | $84.25 | $85.14 | $83.87 | $84.73 | $82.27 | 1,871,745 |
| 2021-04-29 | $83.77 | $84.63 | $83.24 | $84.17 | $81.73 | 1,438,550 |
| 2021-04-28 | $83.39 | $84.52 | $83.15 | $83.24 | $80.82 | 1,380,142 |
| 2021-04-27 | $83.03 | $84.18 | $82.64 | $83.29 | $80.87 | 1,862,315 |
| 2021-04-26 | $83.08 | $83.15 | $81.75 | $82.28 | $79.89 | 1,540,375 |
| 2021-04-23 | $82.33 | $83.69 | $81.75 | $82.64 | $80.24 | 1,885,773 |
| 2021-04-22 | $82.11 | $83.11 | $81.79 | $82.38 | $79.99 | 1,634,824 |
| 2021-04-21 | $80.39 | $82.43 | $80.25 | $82.40 | $80.01 | 1,640,682 |
| 2021-04-20 | $80.51 | $80.68 | $79.29 | $80.31 | $77.98 | 1,906,535 |
| 2021-04-19 | $80.62 | $81.17 | $80.12 | $81.08 | $78.73 | 1,455,949 |
| 2021-04-16 | $81.05 | $81.72 | $80.32 | $80.56 | $78.22 | 2,057,960 |
| 2021-04-15 | $80.97 | $81.18 | $80.24 | $80.58 | $78.24 | 1,226,610 |
| 2021-04-14 | $80.29 | $81.75 | $80.29 | $80.53 | $78.19 | 1,216,702 |
| 2021-04-13 | $80.50 | $80.93 | $79.64 | $80.48 | $78.14 | 1,457,156 |
| 2021-04-12 | $80.95 | $81.75 | $80.56 | $81.57 | $79.20 | 1,079,186 |
| 2021-04-09 | $81.19 | $81.68 | $80.08 | $80.86 | $78.51 | 1,311,244 |
| 2021-04-08 | $79.84 | $80.72 | $79.75 | $80.61 | $78.27 | 1,178,894 |
| 2021-04-07 | $81.17 | $81.72 | $80.47 | $80.65 | $78.31 | 1,522,299 |
| 2021-04-06 | $79.09 | $82.21 | $79.01 | $81.25 | $78.89 | 1,928,030 |
| 2021-04-05 | $78.84 | $79.67 | $78.35 | $79.28 | $76.98 | 3,052,751 |
| 2021-04-01 | $78.65 | $78.99 | $77.77 | $77.99 | $75.73 | 2,391,594 |
| 2021-03-31 | $79.61 | $79.98 | $78.71 | $78.74 | $76.45 | 2,080,031 |
| 2021-03-30 | $78.77 | $80.66 | $78.77 | $79.89 | $77.13 | 2,242,946 |
| 2021-03-29 | $80.39 | $80.83 | $78.26 | $79.03 | $76.30 | 1,563,423 |
| 2021-03-26 | $80.17 | $81.00 | $79.65 | $80.63 | $77.84 | 1,560,664 |
| 2021-03-25 | $76.91 | $79.86 | $76.69 | $79.59 | $76.84 | 1,685,678 |
| 2021-03-24 | $78.42 | $79.93 | $77.60 | $77.65 | $74.97 | 1,612,781 |
| 2021-03-23 | $77.86 | $78.27 | $76.41 | $77.78 | $75.09 | 3,149,016 |
| 2021-03-22 | $79.50 | $79.87 | $77.71 | $78.60 | $75.88 | 2,151,927 |
| 2021-03-19 | $78.54 | $80.72 | $77.56 | $79.70 | $76.95 | 4,882,543 |
| 2021-03-18 | $81.05 | $81.08 | $78.75 | $78.82 | $76.10 | 1,981,709 |
| 2021-03-17 | $80.94 | $81.85 | $80.26 | $80.76 | $77.97 | 1,642,995 |
| 2021-03-16 | $82.38 | $82.64 | $80.17 | $80.45 | $77.67 | 2,428,750 |
| 2021-03-15 | $83.19 | $83.97 | $82.72 | $83.24 | $80.36 | 2,304,155 |
| 2021-03-12 | $81.73 | $83.45 | $81.39 | $83.40 | $80.52 | 1,866,513 |
| 2021-03-11 | $81.65 | $81.88 | $80.43 | $81.03 | $78.23 | 1,922,113 |
| 2021-03-10 | $79.32 | $81.53 | $79.09 | $81.23 | $78.42 | 2,352,117 |
| 2021-03-09 | $81.35 | $81.70 | $79.06 | $79.36 | $76.62 | 3,654,678 |
| 2021-03-08 | $82.16 | $83.19 | $81.63 | $81.70 | $78.88 | 2,683,130 |
| 2021-03-05 | $80.75 | $82.00 | $78.36 | $81.79 | $78.96 | 2,231,355 |
| 2021-03-04 | $81.31 | $81.70 | $78.20 | $79.42 | $76.68 | 2,746,753 |
| 2021-03-03 | $80.38 | $82.50 | $80.23 | $81.50 | $78.68 | 2,525,500 |
| 2021-03-02 | $80.85 | $81.30 | $79.83 | $80.03 | $77.27 | 2,210,790 |
| 2021-03-01 | $80.45 | $81.88 | $80.18 | $80.91 | $78.11 | 2,285,883 |
| 2021-02-26 | $80.04 | $81.53 | $79.02 | $79.63 | $76.88 | 3,131,925 |
| 2021-02-25 | $81.29 | $81.80 | $79.88 | $80.40 | $77.62 | 3,596,063 |
| 2021-02-24 | $78.87 | $81.54 | $78.66 | $80.98 | $78.18 | 3,194,995 |
| 2021-02-23 | $78.74 | $80.10 | $78.32 | $79.13 | $76.40 | 2,304,487 |
| 2021-02-22 | $75.95 | $79.31 | $75.95 | $78.66 | $75.94 | 2,121,829 |
| 2021-02-19 | $75.23 | $77.27 | $75.04 | $76.71 | $74.06 | 2,005,658 |
| 2021-02-18 | $74.03 | $75.16 | $73.88 | $74.93 | $72.34 | 1,452,761 |
| 2021-02-17 | $76.08 | $76.08 | $74.47 | $74.89 | $72.30 | 2,094,612 |
| 2021-02-16 | $76.22 | $76.80 | $75.50 | $76.39 | $73.75 | 2,091,639 |
| 2021-02-12 | $75.79 | $76.66 | $75.39 | $76.24 | $73.61 | 1,207,676 |
| 2021-02-11 | $76.26 | $76.82 | $75.53 | $76.22 | $73.59 | 1,218,939 |
| 2021-02-10 | $76.74 | $77.61 | $75.76 | $76.14 | $73.51 | 1,461,465 |
| 2021-02-09 | $76.94 | $77.19 | $75.32 | $76.21 | $73.58 | 1,864,714 |
| 2021-02-08 | $77.40 | $78.05 | $76.29 | $76.92 | $74.26 | 1,412,492 |
| 2021-02-05 | $77.66 | $78.36 | $76.48 | $77.08 | $74.42 | 1,908,197 |
| 2021-02-04 | $76.39 | $77.30 | $75.81 | $76.52 | $73.88 | 2,419,952 |
| 2021-02-03 | $72.82 | $76.77 | $72.76 | $76.40 | $73.76 | 4,967,755 |
| 2021-02-02 | $70.00 | $73.80 | $69.96 | $73.03 | $70.51 | 5,304,624 |
| 2021-02-01 | $72.36 | $72.63 | $71.09 | $71.57 | $69.10 | 2,129,013 |
| 2021-01-29 | $73.80 | $73.80 | $71.38 | $71.51 | $69.04 | 2,685,141 |
| 2021-01-28 | $72.78 | $75.27 | $72.20 | $74.15 | $71.59 | 1,960,198 |
| 2021-01-27 | $73.25 | $74.19 | $71.59 | $72.02 | $69.53 | 2,671,475 |
| 2021-01-26 | $74.02 | $75.64 | $73.66 | $74.17 | $71.61 | 2,061,057 |
| 2021-01-25 | $73.00 | $74.13 | $71.88 | $73.00 | $70.48 | 4,094,749 |
| 2021-01-22 | $76.36 | $76.61 | $75.15 | $75.19 | $72.59 | 1,539,095 |
| 2021-01-21 | $76.90 | $77.24 | $76.32 | $76.83 | $74.18 | 1,988,361 |
| 2021-01-20 | $74.55 | $77.19 | $74.15 | $77.02 | $74.36 | 2,274,812 |
| 2021-01-19 | $76.04 | $76.21 | $74.82 | $74.87 | $72.28 | 1,772,455 |
| 2021-01-15 | $75.25 | $76.04 | $74.73 | $75.57 | $72.96 | 2,049,740 |
| 2021-01-14 | $76.60 | $77.50 | $74.96 | $75.51 | $72.90 | 2,659,836 |
| 2021-01-13 | $78.35 | $78.35 | $76.13 | $76.14 | $73.51 | 2,262,136 |
| 2021-01-12 | $77.24 | $79.96 | $77.02 | $78.37 | $75.66 | 3,281,266 |
| 2021-01-11 | $76.46 | $78.84 | $75.86 | $77.55 | $74.87 | 3,023,790 |
| 2021-01-08 | $75.53 | $77.82 | $75.21 | $77.55 | $74.87 | 3,682,938 |
| 2021-01-07 | $75.94 | $76.39 | $74.49 | $75.59 | $72.98 | 4,195,085 |
| 2021-01-06 | $73.24 | $76.06 | $73.01 | $76.00 | $72.94 | 3,642,010 |
| 2021-01-05 | $72.02 | $73.77 | $72.02 | $72.77 | $69.84 | 1,662,577 |
| 2021-01-04 | $74.14 | $74.38 | $70.75 | $72.31 | $69.40 | 2,497,325 |
| 2020-12-31 | $73.43 | $74.47 | $72.66 | $74.26 | $71.27 | 1,163,701 |
| 2020-12-30 | $72.71 | $73.52 | $72.69 | $73.29 | $70.34 | 1,108,109 |
| 2020-12-29 | $74.19 | $75.24 | $72.71 | $72.83 | $69.90 | 1,409,042 |
| 2020-12-28 | $72.85 | $74.38 | $72.73 | $73.83 | $70.86 | 1,913,661 |
| 2020-12-24 | $72.74 | $72.80 | $71.50 | $72.42 | $69.50 | 730,194 |
| 2020-12-23 | $72.66 | $73.43 | $72.51 | $72.87 | $69.94 | 1,752,893 |
| 2020-12-22 | $72.26 | $72.47 | $71.06 | $71.92 | $69.02 | 2,173,776 |
| 2020-12-21 | $70.52 | $73.00 | $70.32 | $72.47 | $69.55 | 4,483,780 |
| 2020-12-18 | $74.33 | $74.39 | $71.91 | $72.28 | $69.37 | 7,618,395 |
| 2020-12-17 | $74.57 | $75.92 | $74.22 | $74.44 | $71.44 | 2,844,513 |
| 2020-12-16 | $74.31 | $74.35 | $72.59 | $73.88 | $70.91 | 3,116,360 |
| 2020-12-15 | $73.88 | $74.70 | $72.80 | $74.31 | $71.32 | 2,728,664 |
| 2020-12-14 | $76.62 | $76.62 | $73.31 | $73.43 | $70.47 | 3,452,602 |
| 2020-12-11 | $76.68 | $77.50 | $75.38 | $75.88 | $72.83 | 4,403,368 |
| 2020-12-10 | $75.73 | $77.50 | $75.46 | $77.24 | $74.13 | 2,750,787 |
| 2020-12-09 | $76.60 | $77.00 | $75.63 | $76.41 | $73.33 | 2,630,251 |
| 2020-12-08 | $75.74 | $77.05 | $75.26 | $76.72 | $73.63 | 1,746,722 |
| 2020-12-07 | $76.91 | $77.97 | $75.32 | $75.87 | $72.82 | 2,723,818 |
| 2020-12-04 | $75.27 | $78.14 | $74.89 | $78.12 | $74.97 | 4,305,552 |
| 2020-12-03 | $72.78 | $75.75 | $72.30 | $74.68 | $71.67 | 3,494,403 |
| 2020-12-02 | $72.81 | $73.26 | $72.01 | $72.75 | $69.82 | 3,102,000 |
| 2020-12-01 | $71.42 | $74.07 | $71.42 | $73.43 | $70.47 | 3,006,983 |
| 2020-11-30 | $70.72 | $71.32 | $69.88 | $71.29 | $68.42 | 3,650,689 |
| 2020-11-27 | $71.35 | $72.29 | $70.85 | $71.24 | $68.37 | 865,313 |
| 2020-11-25 | $72.21 | $72.56 | $70.83 | $71.68 | $68.79 | 2,498,198 |
| 2020-11-24 | $72.64 | $73.82 | $72.04 | $72.45 | $69.53 | 2,265,219 |
| 2020-11-23 | $70.61 | $71.62 | $69.88 | $71.31 | $68.44 | 2,093,474 |
| 2020-11-20 | $71.42 | $71.45 | $69.58 | $70.00 | $67.18 | 2,912,436 |
| 2020-11-19 | $71.34 | $72.57 | $70.84 | $71.99 | $69.09 | 3,257,247 |
| 2020-11-18 | $74.12 | $74.78 | $71.65 | $71.68 | $68.79 | 3,601,747 |
| 2020-11-17 | $73.72 | $75.11 | $73.00 | $74.23 | $71.24 | 2,861,396 |
| 2020-11-16 | $74.77 | $75.04 | $72.31 | $74.97 | $71.95 | 3,843,926 |
| 2020-11-13 | $68.74 | $71.76 | $68.74 | $71.54 | $68.66 | 3,104,451 |
| 2020-11-12 | $67.72 | $69.15 | $67.30 | $68.01 | $65.27 | 3,008,933 |
| 2020-11-11 | $71.84 | $72.50 | $67.78 | $68.49 | $65.73 | 3,571,169 |
| 2020-11-10 | $73.31 | $73.94 | $71.02 | $72.28 | $69.37 | 3,917,848 |
| 2020-11-09 | $67.10 | $76.73 | $67.06 | $71.08 | $68.22 | 8,057,925 |
| 2020-11-06 | $61.19 | $61.67 | $60.31 | $60.86 | $58.41 | 1,627,009 |
| 2020-11-05 | $60.94 | $61.72 | $60.05 | $60.83 | $58.38 | 3,106,313 |
| 2020-11-04 | $60.91 | $62.41 | $60.52 | $60.74 | $58.29 | 3,185,938 |
| 2020-11-03 | $59.67 | $61.16 | $58.70 | $60.25 | $57.82 | 4,172,117 |
| 2020-11-02 | $56.16 | $57.46 | $55.28 | $57.09 | $54.79 | 3,665,326 |
| 2020-10-30 | $54.97 | $55.42 | $53.93 | $55.31 | $53.08 | 4,689,870 |
| 2020-10-29 | $54.62 | $56.18 | $53.85 | $55.29 | $53.06 | 3,873,690 |
| 2020-10-28 | $56.80 | $57.50 | $54.73 | $54.79 | $52.58 | 4,212,375 |
| 2020-10-27 | $60.59 | $61.15 | $58.33 | $58.34 | $55.99 | 3,537,817 |
| 2020-10-26 | $63.83 | $63.90 | $60.33 | $60.80 | $58.35 | 3,163,087 |
| 2020-10-23 | $65.62 | $65.73 | $63.77 | $64.80 | $62.19 | 1,717,434 |
| 2020-10-22 | $64.08 | $65.24 | $63.32 | $65.21 | $62.58 | 1,793,466 |
| 2020-10-21 | $64.54 | $64.85 | $63.48 | $63.80 | $61.23 | 1,495,680 |
| 2020-10-20 | $65.20 | $65.69 | $64.35 | $64.58 | $61.98 | 1,565,900 |
| 2020-10-19 | $65.83 | $66.37 | $64.23 | $64.34 | $61.75 | 2,333,422 |
| 2020-10-16 | $66.90 | $67.05 | $65.75 | $65.78 | $63.13 | 2,620,694 |
| 2020-10-15 | $66.00 | $67.35 | $65.96 | $66.58 | $63.90 | 1,970,762 |
| 2020-10-14 | $65.21 | $67.75 | $65.21 | $66.90 | $64.21 | 2,228,966 |
| 2020-10-13 | $66.81 | $66.81 | $65.03 | $65.08 | $62.46 | 2,313,947 |
| 2020-10-12 | $67.87 | $68.04 | $67.11 | $67.48 | $64.76 | 2,060,795 |
| 2020-10-09 | $68.00 | $69.27 | $67.65 | $67.98 | $65.24 | 2,594,089 |
| 2020-10-08 | $66.64 | $67.87 | $66.44 | $67.84 | $65.11 | 2,362,318 |
| 2020-10-07 | $65.30 | $66.47 | $65.30 | $66.28 | $63.61 | 2,066,099 |
| 2020-10-06 | $64.07 | $65.73 | $63.83 | $64.67 | $62.07 | 3,698,619 |
| 2020-10-05 | $63.64 | $63.94 | $62.36 | $63.54 | $60.98 | 1,704,067 |
| 2020-10-02 | $61.38 | $63.41 | $60.95 | $63.17 | $60.63 | 1,709,313 |
| 2020-10-01 | $62.32 | $63.03 | $61.48 | $62.62 | $60.10 | 2,034,403 |
| 2020-09-30 | $61.55 | $63.08 | $61.55 | $62.22 | $59.29 | 2,257,158 |
| 2020-09-29 | $61.65 | $61.99 | $60.81 | $61.17 | $58.29 | 2,135,882 |
| 2020-09-28 | $63.08 | $63.48 | $61.77 | $61.85 | $58.94 | 2,163,542 |
| 2020-09-25 | $60.83 | $62.21 | $60.53 | $62.01 | $59.09 | 2,543,564 |
| 2020-09-24 | $60.34 | $62.35 | $58.94 | $61.56 | $58.66 | 2,954,192 |
| 2020-09-23 | $64.12 | $64.99 | $60.26 | $60.52 | $57.67 | 3,427,262 |
| 2020-09-22 | $64.33 | $64.82 | $63.26 | $64.02 | $61.00 | 2,854,762 |
| 2020-09-21 | $65.05 | $66.10 | $63.41 | $64.05 | $61.03 | 4,036,662 |
| 2020-09-18 | $68.57 | $69.52 | $67.41 | $67.63 | $64.44 | 4,585,975 |
| 2020-09-17 | $67.51 | $69.09 | $67.36 | $68.40 | $65.18 | 4,434,469 |
| 2020-09-16 | $65.61 | $68.86 | $65.45 | $68.25 | $65.03 | 5,170,872 |
| 2020-09-15 | $64.69 | $65.65 | $64.23 | $65.40 | $62.32 | 3,150,791 |
| 2020-09-14 | $62.75 | $64.87 | $62.44 | $64.57 | $61.53 | 2,167,379 |
| 2020-09-11 | $61.90 | $62.62 | $61.77 | $62.30 | $59.37 | 2,861,435 |
| 2020-09-10 | $61.87 | $63.11 | $61.39 | $61.78 | $58.87 | 3,657,759 |
| 2020-09-09 | $60.00 | $61.94 | $59.02 | $61.42 | $58.53 | 4,225,291 |
| 2020-09-08 | $59.51 | $60.58 | $59.24 | $59.48 | $56.68 | 2,549,749 |
| 2020-09-04 | $60.98 | $61.69 | $59.54 | $60.14 | $57.31 | 2,228,815 |
| 2020-09-03 | $61.18 | $62.17 | $59.92 | $60.37 | $57.53 | 2,646,754 |
| 2020-09-02 | $60.33 | $61.12 | $59.62 | $60.84 | $57.97 | 2,049,864 |
| 2020-09-01 | $59.56 | $60.39 | $58.92 | $60.10 | $57.27 | 2,488,880 |
| 2020-08-31 | $61.52 | $62.00 | $60.11 | $60.14 | $57.31 | 2,428,257 |
| 2020-08-28 | $60.25 | $62.00 | $60.06 | $61.89 | $58.97 | 2,564,113 |
| 2020-08-27 | $57.84 | $60.92 | $57.80 | $60.03 | $57.20 | 3,195,739 |
| 2020-08-26 | $57.50 | $58.21 | $56.22 | $57.50 | $54.79 | 4,352,223 |
| 2020-08-25 | $59.76 | $59.79 | $57.28 | $58.20 | $55.46 | 4,052,281 |
| 2020-08-24 | $57.95 | $59.53 | $57.20 | $59.51 | $56.71 | 2,734,484 |
| 2020-08-21 | $57.94 | $57.96 | $57.21 | $57.46 | $54.75 | 2,599,395 |
| 2020-08-20 | $57.60 | $58.38 | $56.96 | $57.93 | $55.20 | 2,167,783 |
| 2020-08-19 | $59.26 | $59.37 | $57.88 | $58.08 | $55.34 | 2,321,663 |
| 2020-08-18 | $59.83 | $60.60 | $59.07 | $59.59 | $56.78 | 2,866,369 |
| 2020-08-17 | $59.84 | $60.12 | $59.08 | $59.70 | $56.89 | 2,651,741 |
| 2020-08-14 | $58.44 | $60.00 | $57.85 | $59.54 | $56.74 | 3,852,718 |
| 2020-08-13 | $59.10 | $60.11 | $58.44 | $58.60 | $55.84 | 2,320,216 |
| 2020-08-12 | $61.10 | $61.38 | $59.47 | $59.70 | $56.89 | 3,189,766 |
| 2020-08-11 | $58.60 | $62.52 | $58.26 | $60.84 | $57.97 | 7,641,274 |
| 2020-08-10 | $58.26 | $60.53 | $58.21 | $60.10 | $57.27 | 4,005,962 |
| 2020-08-07 | $55.80 | $58.72 | $55.69 | $57.80 | $55.08 | 4,447,585 |
| 2020-08-06 | $54.91 | $57.73 | $54.68 | $56.40 | $53.74 | 3,328,381 |
| 2020-08-05 | $54.58 | $55.10 | $54.02 | $54.99 | $52.40 | 4,392,326 |
| 2020-08-04 | $52.60 | $54.19 | $52.13 | $54.11 | $51.56 | 3,407,882 |
| 2020-08-03 | $52.73 | $52.79 | $50.90 | $52.13 | $49.67 | 2,901,862 |
| 2020-07-31 | $53.17 | $53.45 | $52.21 | $52.85 | $50.36 | 3,070,070 |
| 2020-07-30 | $53.05 | $53.60 | $52.33 | $53.59 | $51.07 | 2,101,740 |
| 2020-07-29 | $53.72 | $54.35 | $53.08 | $53.99 | $51.45 | 2,633,009 |
| 2020-07-28 | $53.84 | $54.26 | $53.30 | $53.50 | $50.98 | 1,957,846 |
| 2020-07-27 | $54.59 | $54.80 | $53.77 | $53.99 | $51.45 | 2,373,087 |
| 2020-07-24 | $54.54 | $55.09 | $54.33 | $54.94 | $52.35 | 2,070,857 |
| 2020-07-23 | $55.16 | $55.45 | $54.37 | $54.94 | $52.35 | 2,855,206 |
| 2020-07-22 | $54.71 | $56.35 | $54.24 | $55.34 | $52.73 | 2,290,132 |
| 2020-07-21 | $53.62 | $55.25 | $53.54 | $54.72 | $52.14 | 2,329,007 |
| 2020-07-20 | $53.52 | $54.35 | $52.50 | $53.03 | $50.53 | 2,727,216 |
| 2020-07-17 | $55.02 | $55.07 | $53.82 | $54.17 | $51.62 | 1,727,466 |
| 2020-07-16 | $55.07 | $55.65 | $54.34 | $54.62 | $52.05 | 1,944,190 |
| 2020-07-15 | $54.30 | $55.72 | $54.21 | $55.44 | $52.83 | 2,937,848 |
| 2020-07-14 | $52.05 | $53.22 | $51.47 | $52.96 | $50.47 | 2,605,114 |
| 2020-07-13 | $52.66 | $53.90 | $51.69 | $52.44 | $49.97 | 3,136,699 |
| 2020-07-10 | $51.03 | $52.39 | $50.03 | $52.31 | $49.85 | 2,442,285 |
| 2020-07-09 | $52.85 | $52.88 | $50.18 | $50.98 | $48.58 | 3,703,692 |
| 2020-07-08 | $52.96 | $54.05 | $52.57 | $53.11 | $50.61 | 3,457,021 |
| 2020-07-07 | $53.45 | $53.70 | $52.17 | $53.02 | $50.52 | 2,827,106 |
| 2020-07-06 | $55.15 | $55.54 | $53.48 | $53.76 | $51.23 | 2,527,475 |
| 2020-07-02 | $54.88 | $55.94 | $53.98 | $54.06 | $51.51 | 4,925,001 |
| 2020-07-01 | $54.40 | $55.24 | $52.75 | $53.70 | $51.17 | 3,394,625 |
| 2020-06-30 | $54.00 | $55.20 | $53.51 | $54.66 | $51.65 | 4,668,290 |
| 2020-06-29 | $52.95 | $54.95 | $52.16 | $54.42 | $51.43 | 2,971,066 |
| 2020-06-26 | $54.70 | $54.70 | $52.26 | $52.30 | $49.42 | 6,823,360 |
| 2020-06-25 | $54.14 | $55.58 | $53.76 | $55.00 | $51.97 | 2,793,352 |
| 2020-06-24 | $56.69 | $57.10 | $53.53 | $54.88 | $51.86 | 5,383,552 |
| 2020-06-23 | $56.68 | $59.74 | $56.68 | $58.28 | $55.07 | 7,164,130 |
| 2020-06-22 | $53.95 | $55.19 | $52.87 | $55.00 | $51.97 | 3,269,594 |
| 2020-06-19 | $56.89 | $56.93 | $54.15 | $54.26 | $51.27 | 5,948,473 |
| 2020-06-18 | $54.00 | $56.00 | $53.25 | $55.93 | $52.85 | 3,470,104 |
| 2020-06-17 | $56.64 | $56.64 | $54.37 | $54.48 | $51.48 | 2,543,509 |
| 2020-06-16 | $56.68 | $57.77 | $55.37 | $56.53 | $53.42 | 4,707,072 |
| 2020-06-15 | $52.49 | $55.00 | $51.81 | $54.88 | $51.86 | 4,326,603 |
| 2020-06-12 | $55.67 | $56.15 | $52.70 | $54.26 | $51.27 | 4,363,011 |
| 2020-06-11 | $53.86 | $55.34 | $53.02 | $53.37 | $50.43 | 6,348,446 |
| 2020-06-10 | $61.47 | $61.58 | $56.93 | $56.99 | $53.85 | 6,986,438 |
| 2020-06-09 | $62.89 | $62.89 | $60.15 | $61.39 | $58.01 | 5,416,205 |
| 2020-06-08 | $65.01 | $65.01 | $63.18 | $64.11 | $60.58 | 6,447,358 |
| 2020-06-05 | $63.37 | $64.38 | $61.14 | $61.59 | $58.20 | 6,726,368 |
| 2020-06-04 | $58.59 | $59.48 | $57.34 | $58.59 | $55.37 | 2,879,476 |
| 2020-06-03 | $57.99 | $59.65 | $57.90 | $59.10 | $55.85 | 3,075,378 |
| 2020-06-02 | $57.31 | $57.68 | $56.11 | $56.64 | $53.52 | 2,869,781 |
| 2020-06-01 | $56.14 | $57.77 | $55.59 | $57.18 | $54.03 | 3,068,154 |
| 2020-05-29 | $55.27 | $56.59 | $54.45 | $55.16 | $52.12 | 9,024,395 |
| 2020-05-28 | $57.52 | $57.60 | $55.37 | $55.95 | $52.87 | 4,973,685 |
| 2020-05-27 | $56.00 | $57.75 | $55.36 | $56.95 | $53.82 | 5,737,763 |
| 2020-05-26 | $53.75 | $55.63 | $53.13 | $55.11 | $52.08 | 4,736,808 |
| 2020-05-22 | $52.79 | $52.80 | $51.17 | $51.75 | $48.90 | 3,536,935 |
| 2020-05-21 | $52.59 | $53.84 | $52.14 | $52.48 | $49.59 | 3,555,148 |
| 2020-05-20 | $52.74 | $53.24 | $52.05 | $52.58 | $49.69 | 3,562,451 |
| 2020-05-19 | $52.41 | $53.44 | $50.47 | $51.38 | $48.55 | 3,764,218 |
| 2020-05-18 | $50.29 | $53.67 | $50.25 | $52.70 | $49.80 | 6,195,573 |
| 2020-05-15 | $47.43 | $47.84 | $46.26 | $47.62 | $45.00 | 7,648,791 |
| 2020-05-14 | $45.56 | $48.08 | $44.17 | $47.98 | $45.34 | 5,465,659 |
| 2020-05-13 | $49.25 | $49.29 | $45.87 | $46.69 | $44.12 | 5,347,461 |
| 2020-05-12 | $51.89 | $52.65 | $49.25 | $49.28 | $46.57 | 4,613,711 |
| 2020-05-11 | $53.27 | $53.27 | $51.39 | $51.70 | $48.86 | 3,776,707 |
| 2020-05-08 | $53.08 | $53.48 | $52.02 | $53.29 | $50.36 | 2,470,519 |
| 2020-05-07 | $52.07 | $53.57 | $51.16 | $52.28 | $49.40 | 4,513,292 |
| 2020-05-06 | $50.98 | $52.08 | $50.20 | $51.88 | $49.03 | 6,033,807 |
| 2020-05-05 | $54.65 | $55.50 | $50.38 | $50.54 | $47.76 | 7,369,071 |
| 2020-05-04 | $51.91 | $54.03 | $51.56 | $53.83 | $50.87 | 4,509,984 |
| 2020-05-01 | $54.50 | $54.86 | $52.50 | $52.76 | $49.86 | 3,836,182 |
| 2020-04-30 | $57.55 | $58.10 | $55.88 | $56.27 | $53.17 | 7,066,466 |
| 2020-04-29 | $58.21 | $58.99 | $57.17 | $58.60 | $55.38 | 5,108,933 |
| 2020-04-28 | $56.30 | $57.99 | $55.79 | $55.84 | $52.77 | 7,775,320 |
| 2020-04-27 | $53.50 | $55.50 | $53.20 | $54.92 | $51.90 | 7,303,181 |
| 2020-04-24 | $50.70 | $54.36 | $50.46 | $53.08 | $50.16 | 7,246,261 |
| 2020-04-23 | $49.11 | $51.35 | $48.71 | $49.75 | $47.01 | 8,693,916 |
| 2020-04-22 | $50.25 | $52.44 | $49.41 | $51.35 | $48.52 | 4,984,653 |
| 2020-04-21 | $48.80 | $50.05 | $48.15 | $49.10 | $46.40 | 6,099,942 |
| 2020-04-20 | $49.39 | $50.69 | $48.70 | $49.61 | $46.88 | 3,801,773 |
| 2020-04-17 | $49.51 | $51.25 | $49.19 | $50.31 | $47.54 | 8,095,254 |
| 2020-04-16 | $46.07 | $47.17 | $44.40 | $45.74 | $43.22 | 5,986,506 |
| 2020-04-15 | $45.68 | $46.42 | $44.10 | $46.10 | $43.56 | 4,823,559 |
| 2020-04-14 | $48.02 | $49.92 | $47.35 | $48.32 | $45.66 | 3,715,404 |
| 2020-04-13 | $49.65 | $49.81 | $45.47 | $47.05 | $44.46 | 3,125,432 |
| 2020-04-09 | $49.04 | $52.68 | $48.77 | $49.59 | $46.86 | 6,390,722 |
| 2020-04-08 | $47.28 | $50.00 | $46.45 | $47.25 | $44.65 | 5,878,246 |
| 2020-04-07 | $48.64 | $49.62 | $45.75 | $46.07 | $43.53 | 6,634,781 |
| 2020-04-06 | $42.05 | $45.54 | $41.53 | $45.01 | $42.53 | 6,652,524 |
| 2020-04-03 | $40.60 | $41.00 | $37.20 | $39.50 | $37.33 | 6,871,425 |
| 2020-04-02 | $40.99 | $43.48 | $40.41 | $41.29 | $39.02 | 4,877,987 |
| 2020-04-01 | $41.98 | $42.70 | $39.01 | $41.87 | $39.14 | 7,409,117 |
| 2020-03-31 | $46.05 | $48.18 | $45.55 | $45.63 | $42.65 | 5,556,301 |
| 2020-03-30 | $49.56 | $49.99 | $45.45 | $46.35 | $43.33 | 7,372,177 |
| 2020-03-27 | $50.03 | $53.12 | $48.88 | $50.45 | $47.16 | 9,235,365 |
| 2020-03-26 | $47.21 | $54.03 | $47.00 | $53.48 | $49.99 | 10,600,019 |
| 2020-03-25 | $39.54 | $47.02 | $39.43 | $45.65 | $42.67 | 10,268,542 |
| 2020-03-24 | $39.30 | $43.00 | $37.88 | $38.98 | $36.44 | 10,942,334 |
| 2020-03-23 | $34.58 | $36.94 | $32.37 | $36.27 | $33.90 | 11,712,396 |
| 2020-03-20 | $41.69 | $45.68 | $35.20 | $35.33 | $33.03 | 13,694,564 |
| 2020-03-19 | $31.05 | $40.48 | $28.76 | $37.11 | $34.69 | 11,765,740 |
| 2020-03-18 | $33.62 | $33.62 | $26.00 | $31.24 | $29.20 | 26,134,858 |
| 2020-03-17 | $38.02 | $38.38 | $32.04 | $35.06 | $32.77 | 17,462,459 |
| 2020-03-16 | $40.72 | $42.40 | $37.50 | $37.75 | $35.29 | 10,263,609 |
| 2020-03-13 | $48.60 | $49.42 | $43.26 | $47.07 | $44.00 | 14,992,203 |
| 2020-03-12 | $49.92 | $51.55 | $43.49 | $43.51 | $40.67 | 9,703,689 |
| 2020-03-11 | $60.97 | $61.69 | $54.43 | $55.15 | $51.55 | 7,360,158 |
| 2020-03-10 | $62.71 | $62.86 | $59.56 | $62.42 | $58.35 | 4,385,731 |
| 2020-03-09 | $62.50 | $63.78 | $60.25 | $61.25 | $57.26 | 4,898,613 |
| 2020-03-06 | $66.02 | $67.30 | $65.13 | $66.95 | $62.58 | 3,331,260 |
| 2020-03-05 | $69.19 | $69.94 | $66.96 | $67.65 | $63.24 | 3,987,232 |
| 2020-03-04 | $69.17 | $70.67 | $67.78 | $70.65 | $66.04 | 3,063,897 |
| 2020-03-03 | $69.38 | $73.26 | $67.47 | $68.50 | $64.03 | 4,131,938 |
| 2020-03-02 | $67.11 | $69.89 | $67.02 | $69.68 | $65.14 | 5,054,981 |
| 2020-02-28 | $67.97 | $68.26 | $65.52 | $66.65 | $62.30 | 5,831,742 |
| 2020-02-27 | $72.25 | $72.44 | $69.66 | $69.68 | $65.14 | 4,304,639 |
| 2020-02-26 | $74.32 | $74.65 | $72.69 | $72.87 | $68.12 | 3,585,032 |
| 2020-02-25 | $75.65 | $76.22 | $73.91 | $74.05 | $69.22 | 3,031,143 |
| 2020-02-24 | $76.63 | $76.80 | $75.40 | $75.54 | $70.61 | 1,951,119 |
| 2020-02-21 | $76.70 | $77.31 | $76.45 | $77.04 | $72.02 | 1,883,494 |
| 2020-02-20 | $76.28 | $77.04 | $76.00 | $76.71 | $71.71 | 1,398,370 |
| 2020-02-19 | $76.81 | $77.18 | $76.01 | $76.20 | $71.23 | 1,526,357 |
| 2020-02-18 | $78.06 | $78.49 | $76.64 | $76.83 | $71.82 | 3,264,590 |
| 2020-02-14 | $78.23 | $78.48 | $77.95 | $78.21 | $73.11 | 1,613,143 |
| 2020-02-13 | $77.63 | $78.63 | $77.60 | $77.94 | $72.86 | 2,382,645 |
| 2020-02-12 | $76.26 | $77.63 | $76.20 | $77.46 | $72.41 | 2,503,732 |
| 2020-02-11 | $76.70 | $76.86 | $75.78 | $76.27 | $71.30 | 2,287,403 |
| 2020-02-10 | $77.33 | $77.75 | $76.58 | $76.96 | $71.94 | 2,539,087 |
| 2020-02-07 | $76.94 | $77.36 | $76.57 | $77.36 | $72.32 | 2,902,956 |
| 2020-02-06 | $75.92 | $76.75 | $75.70 | $76.62 | $71.62 | 2,867,242 |
| 2020-02-05 | $75.09 | $75.88 | $74.39 | $75.70 | $70.76 | 3,465,642 |
| 2020-02-04 | $76.16 | $76.16 | $74.56 | $75.06 | $70.17 | 5,782,012 |
| 2020-02-03 | $81.21 | $81.21 | $76.21 | $76.68 | $71.68 | 5,033,519 |
| 2020-01-31 | $82.65 | $83.25 | $81.90 | $82.14 | $76.78 | 2,785,995 |
| 2020-01-30 | $81.69 | $82.90 | $81.44 | $82.84 | $77.44 | 2,050,976 |
| 2020-01-29 | $82.84 | $82.96 | $81.85 | $81.89 | $76.55 | 1,377,886 |
| 2020-01-28 | $82.39 | $82.77 | $82.20 | $82.67 | $77.28 | 1,557,778 |
| 2020-01-27 | $82.15 | $82.57 | $81.66 | $82.34 | $76.97 | 1,547,013 |
| 2020-01-24 | $83.66 | $83.84 | $82.24 | $82.63 | $77.24 | 1,902,265 |
| 2020-01-23 | $82.86 | $83.80 | $82.75 | $83.59 | $78.14 | 1,863,137 |
| 2020-01-22 | $83.62 | $84.12 | $83.08 | $83.14 | $77.72 | 2,410,594 |
| 2020-01-21 | $82.54 | $83.47 | $82.50 | $83.23 | $77.80 | 2,821,362 |
| 2020-01-17 | $83.15 | $83.88 | $82.51 | $82.82 | $77.42 | 4,796,891 |
| 2020-01-16 | $83.28 | $83.45 | $82.52 | $82.66 | $77.27 | 2,423,250 |
| 2020-01-15 | $82.86 | $83.36 | $82.25 | $82.65 | $77.26 | 2,806,774 |
| 2020-01-14 | $83.04 | $83.41 | $82.19 | $82.40 | $77.03 | 2,797,708 |
| 2020-01-13 | $84.90 | $85.02 | $83.28 | $83.72 | $78.26 | 3,467,322 |
| 2020-01-10 | $84.74 | $85.09 | $84.71 | $84.92 | $79.38 | 1,593,639 |
| 2020-01-09 | $84.74 | $85.13 | $84.44 | $84.63 | $79.11 | 1,914,825 |
| 2020-01-08 | $83.89 | $84.96 | $83.62 | $84.53 | $79.02 | 2,945,859 |
| 2020-01-07 | $84.24 | $84.35 | $83.40 | $83.56 | $78.11 | 1,701,730 |
| 2020-01-06 | $84.15 | $84.25 | $83.50 | $84.24 | $78.75 | 1,915,031 |
| 2020-01-03 | $84.20 | $84.72 | $83.93 | $84.35 | $78.85 | 1,759,888 |
| 2020-01-02 | $85.06 | $85.13 | $83.98 | $84.66 | $79.14 | 2,121,926 |
| 2019-12-31 | $85.59 | $85.79 | $84.85 | $85.54 | $79.54 | 1,530,571 |
| 2019-12-30 | $85.62 | $85.98 | $85.36 | $85.80 | $79.78 | 979,866 |
| 2019-12-27 | $85.89 | $85.94 | $85.55 | $85.74 | $79.72 | 1,192,237 |
| 2019-12-26 | $85.39 | $85.65 | $85.23 | $85.54 | $79.54 | 1,045,435 |
| 2019-12-24 | $85.25 | $85.52 | $84.97 | $85.38 | $79.39 | 424,892 |
| 2019-12-23 | $85.52 | $85.65 | $85.16 | $85.30 | $79.32 | 1,460,568 |
| 2019-12-20 | $84.98 | $85.46 | $84.49 | $85.44 | $79.45 | 3,299,061 |
| 2019-12-19 | $84.07 | $84.64 | $83.71 | $84.49 | $78.56 | 2,031,375 |
| 2019-12-18 | $84.35 | $84.66 | $83.94 | $84.07 | $78.17 | 3,406,704 |
| 2019-12-17 | $84.31 | $84.57 | $84.10 | $84.14 | $78.24 | 2,221,376 |
| 2019-12-16 | $83.81 | $84.31 | $83.38 | $84.23 | $78.32 | 1,429,281 |
| 2019-12-13 | $82.83 | $83.60 | $82.66 | $83.54 | $77.68 | 1,808,864 |
| 2019-12-12 | $83.30 | $83.77 | $82.89 | $83.27 | $77.43 | 1,543,797 |
| 2019-12-11 | $82.48 | $82.91 | $82.13 | $82.88 | $77.07 | 1,506,811 |
| 2019-12-10 | $83.13 | $83.38 | $82.50 | $82.53 | $76.74 | 1,852,377 |
| 2019-12-09 | $82.57 | $83.23 | $82.48 | $83.13 | $77.30 | 1,466,581 |
| 2019-12-06 | $83.38 | $83.43 | $82.65 | $82.77 | $76.96 | 1,656,795 |
| 2019-12-05 | $82.08 | $82.99 | $81.89 | $82.97 | $77.15 | 2,577,607 |
| 2019-12-04 | $81.11 | $82.00 | $80.74 | $81.99 | $76.24 | 2,266,102 |
| 2019-12-03 | $80.46 | $81.34 | $80.24 | $81.30 | $75.60 | 2,816,844 |
| 2019-12-02 | $80.49 | $80.84 | $79.86 | $80.82 | $75.15 | 1,807,493 |
| 2019-11-29 | $81.15 | $81.46 | $80.47 | $80.55 | $74.90 | 825,201 |
| 2019-11-27 | $80.70 | $81.22 | $80.55 | $81.06 | $75.37 | 1,239,739 |
| 2019-11-26 | $80.12 | $80.70 | $79.75 | $80.65 | $74.99 | 2,716,443 |
| 2019-11-25 | $78.73 | $79.94 | $78.65 | $79.82 | $74.22 | 2,170,173 |
| 2019-11-22 | $79.31 | $79.38 | $78.63 | $79.06 | $73.51 | 1,152,332 |
| 2019-11-21 | $79.45 | $79.81 | $79.00 | $79.22 | $73.66 | 2,451,063 |
| 2019-11-20 | $80.27 | $80.62 | $79.53 | $79.82 | $74.22 | 2,126,509 |
| 2019-11-19 | $81.00 | $81.41 | $80.19 | $80.29 | $74.66 | 2,684,669 |
| 2019-11-18 | $80.12 | $81.04 | $79.64 | $80.70 | $75.04 | 3,514,298 |
| 2019-11-15 | $81.85 | $81.90 | $81.14 | $81.61 | $75.88 | 3,907,144 |
| 2019-11-14 | $81.48 | $81.70 | $80.92 | $81.50 | $75.78 | 1,868,304 |
| 2019-11-13 | $80.13 | $81.31 | $80.13 | $81.22 | $75.52 | 1,906,409 |
| 2019-11-12 | $80.41 | $80.60 | $79.77 | $80.30 | $74.67 | 1,314,767 |
| 2019-11-11 | $80.25 | $80.56 | $79.83 | $80.15 | $74.53 | 1,436,807 |
| 2019-11-08 | $80.80 | $80.91 | $80.14 | $80.40 | $74.76 | 1,753,041 |
| 2019-11-07 | $80.89 | $81.30 | $80.69 | $80.90 | $75.22 | 1,820,987 |
| 2019-11-06 | $79.65 | $81.22 | $79.65 | $81.06 | $75.37 | 2,130,699 |
| 2019-11-05 | $80.84 | $81.24 | $79.88 | $80.08 | $74.46 | 2,765,274 |
| 2019-11-04 | $80.86 | $81.28 | $78.47 | $80.81 | $75.14 | 3,423,320 |
| 2019-11-01 | $80.00 | $81.60 | $79.94 | $81.28 | $75.58 | 3,589,906 |
| 2019-10-31 | $79.69 | $79.90 | $79.23 | $79.87 | $74.27 | 3,394,126 |
| 2019-10-30 | $79.24 | $79.67 | $78.91 | $79.65 | $74.06 | 1,351,594 |
| 2019-10-29 | $78.80 | $79.37 | $78.39 | $79.11 | $73.56 | 2,023,486 |
| 2019-10-28 | $79.19 | $79.47 | $78.60 | $78.86 | $73.33 | 1,666,271 |
| 2019-10-25 | $79.15 | $79.61 | $79.03 | $79.17 | $73.62 | 1,675,717 |
| 2019-10-24 | $78.84 | $79.14 | $78.34 | $78.95 | $73.41 | 2,895,984 |
| 2019-10-23 | $79.15 | $79.56 | $78.73 | $78.84 | $73.31 | 1,529,063 |
| 2019-10-22 | $79.60 | $79.70 | $78.93 | $79.00 | $73.46 | 1,645,442 |
| 2019-10-21 | $79.14 | $79.61 | $78.96 | $79.46 | $73.89 | 1,426,140 |
| 2019-10-18 | $79.19 | $79.60 | $78.98 | $79.14 | $73.59 | 1,495,056 |
| 2019-10-17 | $79.04 | $79.43 | $78.81 | $79.21 | $73.65 | 1,919,360 |
| 2019-10-16 | $78.95 | $79.54 | $78.75 | $78.91 | $73.37 | 3,410,744 |
| 2019-10-15 | $79.50 | $79.50 | $78.82 | $79.08 | $73.53 | 1,722,215 |
| 2019-10-14 | $79.08 | $79.33 | $78.74 | $78.99 | $73.45 | 3,740,747 |
| 2019-10-11 | $78.48 | $79.35 | $78.36 | $78.87 | $73.34 | 3,028,747 |
| 2019-10-10 | $77.97 | $78.73 | $77.78 | $78.23 | $72.74 | 1,493,874 |
| 2019-10-09 | $77.88 | $78.65 | $77.86 | $78.15 | $72.67 | 2,289,359 |
| 2019-10-08 | $78.04 | $78.35 | $77.48 | $77.57 | $72.13 | 4,012,433 |
| 2019-10-07 | $77.85 | $78.43 | $77.44 | $78.22 | $72.73 | 1,889,760 |
| 2019-10-04 | $78.01 | $78.31 | $77.53 | $78.15 | $72.67 | 3,947,927 |
| 2019-10-03 | $77.98 | $78.53 | $77.35 | $77.95 | $72.48 | 2,941,636 |
| 2019-10-02 | $79.32 | $79.32 | $78.33 | $78.63 | $72.75 | 2,036,596 |
| 2019-10-01 | $79.56 | $79.74 | $78.80 | $79.36 | $73.43 | 1,803,091 |
| 2019-09-30 | $79.07 | $79.53 | $78.78 | $79.40 | $73.46 | 1,855,689 |
| 2019-09-27 | $78.99 | $79.09 | $78.18 | $78.87 | $72.97 | 1,483,882 |
| 2019-09-26 | $78.99 | $79.41 | $78.58 | $78.80 | $72.91 | 1,709,085 |
| 2019-09-25 | $78.71 | $79.01 | $78.51 | $78.72 | $72.83 | 2,152,651 |
| 2019-09-24 | $78.91 | $79.29 | $78.56 | $78.61 | $72.73 | 3,206,155 |
| 2019-09-23 | $78.13 | $79.00 | $78.13 | $78.70 | $72.81 | 2,911,400 |
| 2019-09-20 | $78.59 | $78.88 | $77.99 | $78.24 | $72.39 | 10,349,164 |
| 2019-09-19 | $78.90 | $79.33 | $78.33 | $78.39 | $72.53 | 2,248,923 |
| 2019-09-18 | $78.39 | $79.14 | $78.29 | $78.86 | $72.96 | 3,151,126 |
| 2019-09-17 | $77.06 | $78.71 | $77.06 | $78.38 | $72.52 | 3,508,159 |
| 2019-09-16 | $77.95 | $78.45 | $76.99 | $77.19 | $71.42 | 2,691,760 |
| 2019-09-13 | $77.50 | $78.40 | $77.35 | $78.28 | $72.43 | 2,068,212 |
| 2019-09-12 | $77.50 | $78.33 | $77.38 | $77.72 | $71.91 | 2,355,400 |
| 2019-09-11 | $76.95 | $77.41 | $76.66 | $77.07 | $71.31 | 2,937,162 |
| 2019-09-10 | $76.47 | $77.18 | $76.02 | $76.75 | $71.01 | 3,164,425 |
| 2019-09-09 | $75.76 | $76.99 | $75.59 | $76.71 | $70.97 | 3,772,997 |
| 2019-09-06 | $74.77 | $75.98 | $74.67 | $75.71 | $70.05 | 3,098,816 |
| 2019-09-05 | $75.80 | $75.82 | $74.31 | $74.38 | $68.82 | 2,737,751 |
| 2019-09-04 | $75.09 | $75.25 | $74.55 | $75.07 | $69.46 | 1,981,416 |
| 2019-09-03 | $74.00 | $74.56 | $73.81 | $74.47 | $68.90 | 1,972,555 |
| 2019-08-30 | $74.59 | $75.15 | $74.28 | $74.33 | $68.77 | 2,124,814 |
| 2019-08-29 | $74.69 | $74.95 | $73.97 | $74.49 | $68.92 | 2,458,773 |
| 2019-08-28 | $73.22 | $74.54 | $73.20 | $74.41 | $68.85 | 2,333,807 |
| 2019-08-27 | $73.68 | $74.38 | $73.59 | $73.87 | $68.35 | 3,325,638 |
| 2019-08-26 | $72.99 | $73.45 | $72.68 | $73.35 | $67.86 | 2,038,233 |
| 2019-08-23 | $73.12 | $73.79 | $72.44 | $72.80 | $67.36 | 2,420,966 |
| 2019-08-22 | $72.64 | $73.49 | $72.50 | $73.29 | $67.81 | 2,103,206 |
| 2019-08-21 | $72.97 | $73.10 | $72.03 | $72.25 | $66.85 | 3,049,141 |
| 2019-08-20 | $73.50 | $73.82 | $72.68 | $72.80 | $67.36 | 2,310,150 |
| 2019-08-19 | $73.57 | $74.00 | $73.43 | $73.60 | $68.10 | 2,845,664 |
| 2019-08-16 | $72.73 | $73.32 | $72.57 | $72.96 | $67.50 | 6,745,277 |
| 2019-08-15 | $72.90 | $72.90 | $71.91 | $72.25 | $66.85 | 2,532,630 |
| 2019-08-14 | $73.04 | $73.45 | $72.22 | $72.28 | $66.87 | 3,144,142 |
| 2019-08-13 | $71.11 | $73.66 | $71.11 | $73.36 | $67.87 | 3,156,534 |
| 2019-08-12 | $72.19 | $73.40 | $71.01 | $72.19 | $66.79 | 6,627,109 |
| 2019-08-09 | $70.54 | $70.88 | $69.99 | $69.99 | $64.76 | 4,744,842 |
| 2019-08-08 | $69.88 | $70.84 | $69.53 | $70.63 | $65.35 | 3,855,438 |
| 2019-08-07 | $68.18 | $70.08 | $67.54 | $69.87 | $64.64 | 2,854,551 |
| 2019-08-06 | $67.40 | $69.05 | $66.89 | $68.59 | $63.46 | 4,876,891 |
| 2019-08-05 | $68.51 | $68.56 | $66.78 | $67.14 | $62.12 | 8,527,905 |
| 2019-08-02 | $68.91 | $69.26 | $68.35 | $68.90 | $63.75 | 2,641,243 |
| 2019-08-01 | $68.50 | $69.44 | $68.21 | $68.93 | $63.78 | 4,134,108 |
| 2019-07-31 | $69.40 | $69.61 | $67.89 | $68.57 | $63.44 | 4,220,142 |
| 2019-07-30 | $69.97 | $69.98 | $69.15 | $69.63 | $64.42 | 2,200,761 |
| 2019-07-29 | $70.96 | $71.13 | $69.83 | $69.95 | $64.72 | 2,269,877 |
| 2019-07-26 | $70.25 | $71.19 | $70.10 | $70.89 | $65.59 | 1,505,163 |
| 2019-07-25 | $70.13 | $70.41 | $69.86 | $70.13 | $64.89 | 1,816,889 |
| 2019-07-24 | $71.18 | $71.54 | $69.74 | $70.12 | $64.88 | 2,124,196 |
| 2019-07-23 | $70.56 | $70.61 | $69.56 | $70.17 | $64.92 | 2,395,922 |
| 2019-07-22 | $71.05 | $71.18 | $70.24 | $70.25 | $65.00 | 1,574,999 |
| 2019-07-19 | $71.91 | $72.34 | $70.82 | $70.86 | $65.56 | 1,390,028 |
| 2019-07-18 | $71.78 | $71.98 | $71.11 | $71.88 | $66.50 | 1,637,035 |
| 2019-07-17 | $72.79 | $72.79 | $71.44 | $71.75 | $66.38 | 2,405,087 |
| 2019-07-16 | $72.90 | $73.04 | $72.58 | $72.65 | $67.22 | 1,647,751 |
| 2019-07-15 | $72.79 | $73.14 | $72.65 | $72.84 | $67.39 | 1,619,049 |
| 2019-07-12 | $72.07 | $72.86 | $71.92 | $72.59 | $67.16 | 2,197,812 |
| 2019-07-11 | $71.94 | $72.32 | $71.72 | $71.98 | $66.60 | 1,771,176 |
| 2019-07-10 | $71.71 | $72.10 | $71.34 | $72.06 | $66.67 | 2,020,005 |
| 2019-07-09 | $72.05 | $72.32 | $71.33 | $71.49 | $66.14 | 3,776,835 |
| 2019-07-08 | $71.75 | $72.25 | $71.40 | $72.00 | $66.62 | 2,359,597 |
| 2019-07-05 | $71.50 | $71.94 | $71.44 | $71.75 | $66.38 | 1,739,809 |
| 2019-07-03 | $71.42 | $71.95 | $71.25 | $71.75 | $66.38 | 2,171,422 |
| 2019-07-02 | $70.81 | $71.76 | $70.63 | $71.42 | $65.72 | 1,953,003 |
| 2019-07-01 | $70.96 | $71.29 | $70.38 | $70.68 | $65.04 | 1,747,300 |
| 2019-06-28 | $70.55 | $70.97 | $70.41 | $70.72 | $65.08 | 2,486,988 |
| 2019-06-27 | $70.29 | $70.66 | $69.72 | $70.44 | $64.82 | 1,618,580 |
| 2019-06-26 | $71.56 | $71.57 | $70.23 | $70.31 | $64.70 | 1,685,806 |
| 2019-06-25 | $71.13 | $71.86 | $70.86 | $71.70 | $65.98 | 1,728,540 |
| 2019-06-24 | $70.66 | $71.70 | $70.66 | $71.11 | $65.44 | 1,863,887 |
| 2019-06-21 | $70.80 | $70.98 | $70.47 | $70.65 | $65.01 | 3,988,267 |
| 2019-06-20 | $71.20 | $71.32 | $70.39 | $70.78 | $65.13 | 2,292,514 |
| 2019-06-19 | $71.63 | $71.78 | $69.98 | $71.09 | $65.42 | 2,163,057 |
| 2019-06-18 | $72.17 | $72.45 | $71.56 | $71.68 | $65.96 | 1,382,399 |
| 2019-06-17 | $72.25 | $72.38 | $71.69 | $71.84 | $66.11 | 1,640,708 |
| 2019-06-14 | $72.80 | $73.08 | $72.25 | $72.25 | $66.49 | 1,614,751 |
| 2019-06-13 | $72.97 | $73.26 | $72.33 | $72.52 | $66.73 | 1,975,846 |
| 2019-06-12 | $72.96 | $73.79 | $72.76 | $72.98 | $67.16 | 1,294,739 |
| 2019-06-11 | $71.71 | $72.96 | $71.63 | $72.76 | $66.95 | 2,341,041 |
| 2019-06-10 | $71.80 | $72.25 | $71.60 | $71.72 | $66.00 | 1,350,762 |
| 2019-06-07 | $71.11 | $71.87 | $70.32 | $71.50 | $65.80 | 2,276,881 |
| 2019-06-06 | $70.95 | $71.20 | $70.06 | $70.95 | $65.29 | 2,299,288 |
| 2019-06-05 | $70.10 | $70.93 | $69.33 | $70.84 | $65.19 | 3,163,949 |
| 2019-06-04 | $69.05 | $69.74 | $68.69 | $69.40 | $63.86 | 3,979,082 |
| 2019-06-03 | $68.65 | $69.17 | $67.97 | $68.96 | $63.46 | 3,549,921 |
| 2019-05-31 | $73.97 | $74.46 | $68.24 | $68.82 | $63.33 | 7,696,709 |
| 2019-05-30 | $74.67 | $75.00 | $74.36 | $74.52 | $68.57 | 2,005,486 |
| 2019-05-29 | $74.75 | $74.76 | $74.11 | $74.39 | $68.45 | 3,038,944 |
| 2019-05-28 | $75.21 | $75.45 | $74.45 | $74.55 | $68.60 | 2,393,404 |
| 2019-05-24 | $75.09 | $75.32 | $74.74 | $75.05 | $69.06 | 2,136,962 |
| 2019-05-23 | $75.22 | $75.35 | $74.38 | $74.68 | $68.72 | 1,684,078 |
| 2019-05-22 | $75.41 | $75.75 | $75.18 | $75.41 | $69.39 | 1,525,884 |
| 2019-05-21 | $75.44 | $75.65 | $75.04 | $75.49 | $69.47 | 1,595,231 |
| 2019-05-20 | $74.91 | $75.67 | $74.80 | $74.96 | $68.98 | 2,041,919 |
| 2019-05-17 | $74.28 | $75.26 | $74.18 | $74.93 | $68.95 | 2,493,561 |
| 2019-05-16 | $74.13 | $74.97 | $73.74 | $74.64 | $68.68 | 2,923,793 |
| 2019-05-15 | $73.34 | $74.14 | $73.09 | $73.90 | $68.00 | 1,594,478 |
| 2019-05-14 | $73.34 | $73.94 | $73.26 | $73.63 | $67.76 | 2,068,270 |
| 2019-05-13 | $73.22 | $73.73 | $72.71 | $73.37 | $67.52 | 2,160,209 |
| 2019-05-10 | $73.57 | $74.09 | $72.75 | $73.99 | $68.09 | 1,905,256 |
| 2019-05-09 | $72.67 | $73.74 | $72.67 | $73.55 | $67.68 | 2,492,889 |
| 2019-05-08 | $72.66 | $73.39 | $72.42 | $72.98 | $67.16 | 2,559,928 |
| 2019-05-07 | $72.83 | $73.38 | $72.49 | $72.90 | $67.08 | 2,409,578 |
| 2019-05-06 | $71.00 | $72.99 | $70.93 | $72.95 | $67.13 | 4,149,834 |
| 2019-05-03 | $70.91 | $71.17 | $70.39 | $70.52 | $64.89 | 3,076,583 |
| 2019-05-02 | $70.10 | $70.97 | $70.02 | $70.83 | $65.18 | 2,516,689 |
| 2019-05-01 | $70.65 | $70.93 | $69.97 | $69.97 | $64.39 | 2,263,574 |
| 2019-04-30 | $69.79 | $70.52 | $69.56 | $70.37 | $64.76 | 2,444,149 |
| 2019-04-29 | $69.18 | $69.83 | $69.01 | $69.72 | $64.16 | 2,194,849 |
| 2019-04-26 | $69.59 | $69.83 | $68.92 | $69.10 | $63.59 | 1,715,143 |
| 2019-04-25 | $69.83 | $69.95 | $69.19 | $69.37 | $63.84 | 1,473,080 |
| 2019-04-24 | $70.51 | $70.72 | $69.98 | $70.07 | $64.48 | 2,588,907 |
| 2019-04-23 | $70.65 | $70.74 | $70.19 | $70.40 | $64.78 | 2,020,043 |
| 2019-04-22 | $70.84 | $71.03 | $70.32 | $70.58 | $64.95 | 2,023,409 |
| 2019-04-18 | $70.70 | $72.00 | $70.60 | $70.99 | $65.33 | 2,410,455 |
| 2019-04-17 | $70.39 | $70.89 | $70.31 | $70.64 | $65.00 | 2,547,967 |
| 2019-04-16 | $69.73 | $70.19 | $69.58 | $70.10 | $64.51 | 2,142,992 |
| 2019-04-15 | $69.09 | $69.91 | $69.09 | $69.63 | $64.07 | 3,194,491 |
| 2019-04-12 | $68.18 | $69.01 | $67.93 | $69.01 | $63.50 | 2,615,730 |
| 2019-04-11 | $67.60 | $68.21 | $67.42 | $68.12 | $62.68 | 1,963,535 |
| 2019-04-10 | $66.88 | $67.54 | $66.83 | $67.42 | $62.04 | 1,533,624 |
| 2019-04-09 | $67.09 | $67.35 | $66.84 | $66.96 | $61.62 | 1,366,972 |
| 2019-04-08 | $67.14 | $67.44 | $66.95 | $67.24 | $61.88 | 3,677,108 |
| 2019-04-05 | $66.95 | $67.25 | $66.74 | $67.14 | $61.78 | 1,781,720 |
| 2019-04-04 | $66.23 | $66.94 | $65.97 | $66.86 | $61.53 | 2,490,546 |
| 2019-04-03 | $66.62 | $66.79 | $66.16 | $66.47 | $60.81 | 1,845,822 |
| 2019-04-02 | $66.84 | $66.94 | $66.28 | $66.33 | $60.68 | 1,859,678 |
| 2019-04-01 | $67.15 | $67.15 | $66.54 | $66.78 | $61.10 | 1,774,065 |
| 2019-03-29 | $66.30 | $66.81 | $66.06 | $66.76 | $61.08 | 2,309,452 |
| 2019-03-28 | $65.88 | $66.39 | $65.55 | $66.26 | $60.62 | 1,737,008 |
| 2019-03-27 | $66.20 | $66.40 | $65.37 | $65.64 | $60.05 | 2,266,581 |
| 2019-03-26 | $66.40 | $66.58 | $65.95 | $66.28 | $60.64 | 2,637,967 |
| 2019-03-25 | $65.39 | $66.31 | $65.39 | $66.20 | $60.56 | 3,695,640 |
| 2019-03-22 | $66.09 | $66.55 | $65.55 | $65.56 | $59.98 | 1,668,776 |
| 2019-03-21 | $65.34 | $66.12 | $65.29 | $65.91 | $60.30 | 1,947,990 |
| 2019-03-20 | $66.15 | $66.30 | $65.37 | $65.41 | $59.84 | 1,878,513 |
| 2019-03-19 | $66.70 | $66.79 | $66.00 | $66.18 | $60.55 | 2,730,822 |
| 2019-03-18 | $66.20 | $66.53 | $66.12 | $66.46 | $60.80 | 2,387,642 |
| 2019-03-15 | $65.99 | $66.65 | $65.82 | $66.27 | $60.63 | 7,788,636 |
| 2019-03-14 | $66.63 | $66.64 | $66.04 | $66.12 | $60.49 | 2,253,937 |
| 2019-03-13 | $66.29 | $66.70 | $66.14 | $66.45 | $60.79 | 2,084,018 |
| 2019-03-12 | $66.49 | $66.49 | $66.10 | $66.18 | $60.55 | 2,800,464 |
| 2019-03-11 | $65.87 | $66.49 | $65.68 | $66.46 | $60.80 | 1,955,322 |
| 2019-03-08 | $65.73 | $65.91 | $65.24 | $65.78 | $60.18 | 2,190,642 |
| 2019-03-07 | $66.03 | $66.42 | $65.59 | $65.87 | $60.26 | 1,686,784 |
| 2019-03-06 | $66.62 | $66.62 | $65.77 | $66.28 | $60.64 | 1,928,669 |
| 2019-03-05 | $67.00 | $67.12 | $66.30 | $66.58 | $60.91 | 2,295,558 |
| 2019-03-04 | $67.60 | $67.74 | $66.57 | $67.11 | $61.40 | 3,198,007 |
| 2019-03-01 | $67.77 | $67.86 | $67.15 | $67.58 | $61.83 | 2,061,584 |
| 2019-02-28 | $67.36 | $67.89 | $67.22 | $67.55 | $61.80 | 2,546,314 |
| 2019-02-27 | $67.05 | $67.35 | $66.79 | $67.11 | $61.40 | 2,105,468 |
| 2019-02-26 | $67.33 | $67.57 | $66.79 | $67.41 | $61.67 | 2,625,312 |
| 2019-02-25 | $67.70 | $67.85 | $67.01 | $67.26 | $61.53 | 2,995,134 |
| 2019-02-22 | $66.68 | $67.39 | $66.50 | $67.33 | $61.60 | 1,942,011 |
| 2019-02-21 | $67.41 | $67.49 | $66.67 | $67.24 | $61.52 | 1,975,730 |
| 2019-02-20 | $67.10 | $67.53 | $66.73 | $67.35 | $61.62 | 2,774,460 |
| 2019-02-19 | $67.65 | $67.65 | $66.80 | $67.01 | $61.31 | 3,169,810 |
| 2019-02-15 | $67.04 | $67.55 | $66.69 | $67.54 | $61.79 | 4,517,291 |
| 2019-02-14 | $66.23 | $66.94 | $65.69 | $66.56 | $60.89 | 2,800,083 |
| 2019-02-13 | $66.98 | $66.98 | $66.21 | $66.53 | $60.87 | 3,369,858 |
| 2019-02-12 | $66.29 | $66.99 | $66.19 | $66.94 | $61.24 | 4,097,936 |
| 2019-02-11 | $66.33 | $66.51 | $66.02 | $66.29 | $60.65 | 3,605,341 |
| 2019-02-08 | $65.03 | $66.23 | $64.96 | $66.20 | $60.56 | 6,063,095 |
| 2019-02-07 | $64.88 | $65.27 | $64.76 | $65.11 | $59.57 | 6,167,033 |
| 2019-02-06 | $65.47 | $65.73 | $64.77 | $65.33 | $59.77 | 5,278,707 |
| 2019-02-05 | $65.30 | $65.73 | $64.91 | $65.35 | $59.79 | 8,140,558 |
| 2019-02-04 | $65.87 | $67.34 | $65.65 | $66.64 | $60.97 | 9,543,893 |
| 2019-02-01 | $63.70 | $64.01 | $63.27 | $63.57 | $58.16 | 6,437,228 |
| 2019-01-31 | $62.71 | $63.88 | $62.46 | $63.85 | $58.41 | 6,043,770 |
| 2019-01-30 | $62.19 | $63.09 | $62.13 | $62.90 | $57.55 | 2,756,318 |
| 2019-01-29 | $62.08 | $62.54 | $61.80 | $62.05 | $56.77 | 2,447,019 |
| 2019-01-28 | $61.96 | $62.29 | $61.49 | $62.27 | $56.97 | 2,233,762 |
| 2019-01-25 | $62.63 | $63.21 | $61.89 | $62.02 | $56.74 | 2,271,598 |
| 2019-01-24 | $62.60 | $62.60 | $61.82 | $62.53 | $57.21 | 3,109,511 |
| 2019-01-23 | $62.69 | $63.25 | $62.69 | $62.89 | $57.54 | 3,308,578 |
| 2019-01-22 | $62.76 | $62.87 | $62.02 | $62.66 | $57.33 | 3,276,974 |
| 2019-01-18 | $62.64 | $63.28 | $62.13 | $62.68 | $57.34 | 2,600,254 |
| 2019-01-17 | $62.04 | $62.44 | $61.97 | $62.24 | $56.94 | 2,910,615 |
| 2019-01-16 | $61.97 | $62.33 | $61.33 | $62.25 | $56.95 | 2,832,504 |
| 2019-01-15 | $62.82 | $63.04 | $62.45 | $62.72 | $57.38 | 2,415,284 |
| 2019-01-14 | $62.62 | $63.35 | $62.00 | $62.95 | $57.59 | 3,873,601 |
| 2019-01-11 | $62.96 | $63.13 | $62.54 | $63.04 | $57.67 | 2,151,141 |
| 2019-01-10 | $62.35 | $63.28 | $62.02 | $63.26 | $57.88 | 2,033,114 |
| 2019-01-09 | $62.60 | $62.77 | $62.05 | $62.48 | $57.16 | 4,280,452 |
| 2019-01-08 | $62.07 | $62.97 | $61.94 | $62.78 | $57.44 | 2,739,490 |
| 2019-01-07 | $61.87 | $62.46 | $61.67 | $61.80 | $56.54 | 3,021,670 |
| 2019-01-04 | $61.56 | $62.59 | $61.47 | $61.85 | $56.59 | 3,017,056 |
| 2019-01-03 | $61.59 | $61.95 | $60.98 | $61.37 | $56.15 | 3,554,706 |
| 2019-01-02 | $62.16 | $62.25 | $61.44 | $62.05 | $56.41 | 2,221,582 |
| 2018-12-31 | $62.44 | $62.83 | $62.05 | $62.66 | $56.96 | 1,947,352 |
| 2018-12-28 | $62.38 | $62.90 | $61.58 | $62.28 | $56.62 | 2,523,728 |
| 2018-12-27 | $61.04 | $62.05 | $59.97 | $62.05 | $56.41 | 3,334,419 |
| 2018-12-26 | $60.13 | $61.36 | $59.44 | $61.23 | $55.66 | 5,111,422 |
| 2018-12-24 | $60.78 | $60.87 | $59.92 | $59.95 | $54.50 | 1,467,787 |
| 2018-12-21 | $61.51 | $62.78 | $60.85 | $60.89 | $55.36 | 7,082,231 |
| 2018-12-20 | $63.24 | $63.39 | $61.21 | $61.82 | $56.20 | 4,475,317 |
| 2018-12-19 | $64.25 | $64.65 | $63.19 | $63.49 | $57.72 | 2,893,603 |
| 2018-12-18 | $64.44 | $64.89 | $63.66 | $64.02 | $58.20 | 2,825,862 |
| 2018-12-17 | $65.41 | $65.46 | $63.88 | $64.21 | $58.37 | 2,985,413 |
| 2018-12-14 | $65.57 | $66.33 | $65.19 | $65.45 | $59.50 | 2,856,228 |
| 2018-12-13 | $65.51 | $66.37 | $65.51 | $65.98 | $59.98 | 2,514,598 |
| 2018-12-12 | $66.05 | $66.31 | $65.30 | $65.55 | $59.59 | 1,809,181 |
| 2018-12-11 | $65.36 | $65.81 | $64.83 | $65.30 | $59.36 | 2,564,514 |
| 2018-12-10 | $65.00 | $65.44 | $63.94 | $64.90 | $59.00 | 3,014,404 |
| 2018-12-07 | $65.82 | $66.04 | $64.58 | $65.02 | $59.11 | 2,817,128 |
| 2018-12-06 | $65.83 | $66.00 | $64.10 | $65.94 | $59.95 | 4,944,880 |
| 2018-12-04 | $66.88 | $67.18 | $66.02 | $66.13 | $60.12 | 5,719,300 |
| 2018-12-03 | $67.35 | $67.41 | $66.40 | $67.04 | $60.95 | 4,039,327 |
| 2018-11-30 | $67.44 | $67.66 | $66.27 | $67.40 | $61.27 | 6,067,762 |
| 2018-11-29 | $66.64 | $67.79 | $66.64 | $67.54 | $61.40 | 2,625,861 |
| 2018-11-28 | $65.40 | $66.87 | $65.40 | $66.85 | $60.77 | 4,548,222 |
| 2018-11-27 | $65.01 | $65.43 | $64.74 | $65.32 | $59.38 | 3,808,818 |
| 2018-11-26 | $65.19 | $65.36 | $64.28 | $64.90 | $59.00 | 2,790,044 |
| 2018-11-23 | $64.80 | $65.41 | $64.47 | $64.90 | $59.00 | 1,583,575 |
| 2018-11-21 | $65.43 | $65.84 | $64.10 | $64.48 | $58.62 | 3,399,513 |
| 2018-11-20 | $64.27 | $66.12 | $64.27 | $65.09 | $59.17 | 3,210,123 |
| 2018-11-19 | $65.94 | $66.33 | $65.75 | $66.02 | $60.02 | 3,374,386 |
| 2018-11-16 | $66.35 | $66.95 | $66.15 | $66.39 | $60.36 | 5,856,985 |
| 2018-11-15 | $66.17 | $66.28 | $65.36 | $66.22 | $60.20 | 2,852,191 |
| 2018-11-14 | $67.02 | $67.04 | $66.18 | $66.47 | $60.43 | 2,689,686 |
| 2018-11-13 | $67.25 | $67.85 | $66.56 | $66.86 | $60.78 | 2,702,459 |
| 2018-11-12 | $66.88 | $67.99 | $66.76 | $67.37 | $61.25 | 2,977,551 |
| 2018-11-09 | $66.60 | $67.63 | $66.43 | $66.81 | $60.74 | 3,497,834 |
| 2018-11-08 | $66.21 | $67.04 | $66.16 | $66.56 | $60.51 | 3,106,469 |
| 2018-11-07 | $64.71 | $66.79 | $64.62 | $66.45 | $60.41 | 3,921,187 |
| 2018-11-06 | $64.56 | $65.31 | $63.93 | $64.45 | $58.59 | 4,382,217 |
| 2018-11-05 | $64.90 | $65.71 | $63.19 | $64.56 | $58.69 | 9,316,398 |
| 2018-11-02 | $71.88 | $72.18 | $70.73 | $71.29 | $64.81 | 3,201,142 |
| 2018-11-01 | $71.22 | $72.21 | $70.74 | $71.79 | $65.26 | 2,479,489 |
| 2018-10-31 | $72.26 | $72.47 | $71.08 | $71.33 | $64.85 | 2,565,293 |
| 2018-10-30 | $70.59 | $72.08 | $70.35 | $72.01 | $65.46 | 2,599,198 |
| 2018-10-29 | $70.26 | $71.68 | $69.68 | $70.32 | $63.93 | 2,906,350 |
| 2018-10-26 | $71.24 | $71.41 | $69.38 | $69.80 | $63.46 | 2,334,527 |
| 2018-10-25 | $72.08 | $72.29 | $71.43 | $71.71 | $65.19 | 2,785,225 |
| 2018-10-24 | $71.46 | $73.42 | $71.36 | $71.98 | $65.44 | 2,741,982 |
| 2018-10-23 | $70.31 | $71.81 | $69.99 | $71.50 | $65.00 | 2,528,620 |
| 2018-10-22 | $71.27 | $71.44 | $70.51 | $70.79 | $64.36 | 1,755,505 |
| 2018-10-19 | $71.05 | $71.36 | $70.60 | $71.10 | $64.64 | 2,441,772 |
| 2018-10-18 | $70.52 | $71.09 | $70.23 | $70.55 | $64.14 | 1,600,446 |
| 2018-10-17 | $70.20 | $70.50 | $69.76 | $70.38 | $63.98 | 1,774,759 |
| 2018-10-16 | $69.25 | $70.26 | $69.03 | $70.14 | $63.76 | 1,516,192 |
| 2018-10-15 | $68.62 | $69.45 | $68.62 | $68.96 | $62.69 | 1,741,596 |
| 2018-10-12 | $69.14 | $69.30 | $68.12 | $68.82 | $62.56 | 2,169,728 |
| 2018-10-11 | $70.42 | $70.48 | $68.46 | $68.49 | $62.26 | 3,074,754 |
| 2018-10-10 | $71.68 | $71.98 | $70.36 | $70.41 | $64.01 | 3,131,689 |
| 2018-10-09 | $72.30 | $72.55 | $71.74 | $71.80 | $65.27 | 2,722,795 |
| 2018-10-08 | $72.07 | $72.79 | $72.02 | $72.67 | $66.06 | 1,553,022 |
| 2018-10-05 | $71.97 | $72.46 | $71.77 | $72.03 | $65.48 | 2,409,866 |
| 2018-10-04 | $72.19 | $72.41 | $71.77 | $72.14 | $65.58 | 1,374,842 |
| 2018-10-03 | $73.46 | $73.73 | $72.49 | $72.61 | $65.68 | 2,042,232 |
| 2018-10-02 | $73.10 | $73.68 | $73.07 | $73.28 | $66.29 | 1,560,582 |
| 2018-10-01 | $73.50 | $73.91 | $72.94 | $73.03 | $66.06 | 2,535,041 |
| 2018-09-28 | $72.91 | $73.68 | $72.76 | $73.25 | $66.26 | 2,159,167 |
| 2018-09-27 | $72.80 | $73.31 | $72.41 | $72.83 | $65.88 | 1,769,872 |
| 2018-09-26 | $73.13 | $73.50 | $72.90 | $72.94 | $65.98 | 2,413,154 |
| 2018-09-25 | $72.98 | $73.59 | $72.94 | $73.06 | $66.09 | 1,461,023 |
| 2018-09-24 | $72.96 | $73.34 | $72.72 | $72.95 | $65.99 | 3,670,052 |
| 2018-09-21 | $73.25 | $73.37 | $72.60 | $72.97 | $66.01 | 3,550,910 |
| 2018-09-20 | $73.13 | $73.51 | $72.78 | $73.29 | $66.30 | 1,641,940 |
| 2018-09-19 | $73.03 | $73.40 | $72.71 | $72.92 | $65.96 | 1,853,709 |
| 2018-09-18 | $73.59 | $73.73 | $72.97 | $73.05 | $66.08 | 2,590,279 |
| 2018-09-17 | $73.71 | $73.71 | $72.91 | $73.49 | $66.48 | 2,288,016 |
| 2018-09-14 | $73.35 | $73.75 | $73.01 | $73.54 | $66.52 | 3,520,315 |
| 2018-09-13 | $74.00 | $74.47 | $73.46 | $73.60 | $66.58 | 3,812,172 |
| 2018-09-12 | $74.91 | $75.08 | $73.78 | $74.49 | $67.38 | 5,501,527 |
| 2018-09-11 | $75.29 | $75.32 | $74.82 | $74.95 | $67.80 | 3,453,763 |
| 2018-09-10 | $74.91 | $75.72 | $74.78 | $75.04 | $67.88 | 4,904,925 |
| 2018-09-07 | $74.80 | $75.38 | $74.62 | $74.70 | $67.57 | 3,809,480 |
| 2018-09-06 | $74.53 | $75.12 | $74.53 | $74.97 | $67.82 | 3,722,668 |
| 2018-09-05 | $75.13 | $75.26 | $74.80 | $75.00 | $67.84 | 3,278,161 |
| 2018-09-04 | $74.40 | $75.43 | $74.40 | $75.35 | $68.16 | 1,925,614 |
| 2018-08-31 | $74.15 | $74.89 | $73.99 | $74.82 | $67.68 | 1,880,552 |
| 2018-08-30 | $74.13 | $74.46 | $73.90 | $73.97 | $66.91 | 2,079,815 |
| 2018-08-29 | $74.58 | $74.89 | $73.67 | $74.18 | $67.10 | 2,901,323 |
| 2018-08-28 | $74.54 | $75.00 | $74.28 | $74.40 | $67.30 | 1,972,457 |
| 2018-08-27 | $75.27 | $75.42 | $74.35 | $74.54 | $67.43 | 2,233,324 |
| 2018-08-24 | $75.43 | $75.98 | $75.15 | $75.78 | $68.55 | 2,928,488 |
| 2018-08-23 | $75.00 | $75.50 | $74.93 | $75.21 | $68.03 | 2,386,273 |
| 2018-08-22 | $74.52 | $75.20 | $74.35 | $75.08 | $67.92 | 1,810,402 |
| 2018-08-21 | $75.13 | $75.21 | $74.12 | $74.37 | $67.27 | 2,887,823 |
| 2018-08-20 | $74.91 | $75.24 | $74.43 | $75.18 | $68.01 | 2,841,910 |
| 2018-08-17 | $73.94 | $75.00 | $73.62 | $74.83 | $67.69 | 5,075,263 |
| 2018-08-16 | $75.20 | $75.33 | $73.35 | $73.88 | $66.83 | 3,430,358 |
| 2018-08-15 | $73.74 | $75.13 | $73.05 | $74.89 | $67.74 | 3,553,404 |
| 2018-08-14 | $73.18 | $74.74 | $72.44 | $74.19 | $67.11 | 3,969,590 |
| 2018-08-13 | $71.09 | $74.05 | $71.09 | $72.75 | $65.81 | 8,091,205 |
| 2018-08-10 | $68.82 | $69.56 | $68.16 | $68.48 | $61.95 | 3,870,882 |
| 2018-08-09 | $69.98 | $70.68 | $69.85 | $70.03 | $63.35 | 1,744,677 |
| 2018-08-08 | $69.56 | $70.09 | $69.36 | $69.85 | $63.19 | 2,087,978 |
| 2018-08-07 | $69.93 | $69.99 | $69.29 | $69.55 | $62.91 | 2,186,493 |
| 2018-08-06 | $68.88 | $70.09 | $68.88 | $69.72 | $63.07 | 3,599,204 |
| 2018-08-03 | $68.17 | $68.83 | $68.11 | $68.57 | $62.03 | 1,749,781 |
| 2018-08-02 | $66.95 | $68.25 | $66.86 | $68.04 | $61.55 | 3,220,700 |
| 2018-08-01 | $67.21 | $67.61 | $66.65 | $67.07 | $60.67 | 3,021,060 |
| 2018-07-31 | $66.53 | $67.54 | $66.30 | $67.21 | $60.80 | 5,212,335 |
| 2018-07-30 | $70.91 | $71.03 | $65.78 | $66.67 | $60.31 | 8,065,427 |
| 2018-07-27 | $71.83 | $71.97 | $71.35 | $71.48 | $64.66 | 1,793,814 |
| 2018-07-26 | $71.12 | $71.93 | $71.12 | $71.74 | $64.89 | 1,891,059 |
| 2018-07-25 | $70.24 | $70.97 | $70.06 | $70.93 | $64.16 | 2,072,367 |
| 2018-07-24 | $70.34 | $70.79 | $69.87 | $70.23 | $63.53 | 2,544,624 |
| 2018-07-23 | $71.10 | $71.56 | $70.72 | $70.86 | $64.10 | 1,574,443 |
| 2018-07-20 | $70.70 | $71.23 | $70.68 | $71.00 | $64.23 | 1,887,283 |
| 2018-07-19 | $70.45 | $71.05 | $70.08 | $70.88 | $64.12 | 2,577,607 |
| 2018-07-18 | $71.08 | $71.30 | $70.22 | $70.32 | $63.61 | 2,767,575 |
| 2018-07-17 | $70.45 | $71.32 | $70.45 | $71.07 | $64.29 | 2,104,900 |
| 2018-07-16 | $70.61 | $70.87 | $70.32 | $70.49 | $63.76 | 1,894,509 |
| 2018-07-13 | $69.75 | $70.83 | $69.58 | $70.74 | $63.99 | 1,552,008 |
| 2018-07-12 | $69.57 | $69.94 | $69.40 | $69.84 | $63.18 | 1,348,132 |
| 2018-07-11 | $69.58 | $69.64 | $68.97 | $69.40 | $62.78 | 1,769,782 |
| 2018-07-10 | $69.39 | $69.91 | $69.27 | $69.65 | $63.00 | 1,422,363 |
| 2018-07-09 | $69.54 | $69.79 | $69.14 | $69.33 | $62.71 | 1,695,118 |
| 2018-07-06 | $69.16 | $69.65 | $69.10 | $69.38 | $62.76 | 1,750,752 |
| 2018-07-05 | $68.36 | $69.38 | $68.33 | $69.36 | $62.74 | 1,667,371 |
| 2018-07-03 | $68.18 | $68.86 | $68.01 | $68.54 | $61.68 | 851,831 |
| 2018-07-02 | $68.11 | $68.49 | $67.65 | $67.96 | $61.16 | 1,578,734 |
| 2018-06-29 | $68.37 | $68.80 | $68.05 | $68.29 | $61.46 | 2,008,903 |
| 2018-06-28 | $68.05 | $68.87 | $68.02 | $68.35 | $61.51 | 2,004,752 |
| 2018-06-27 | $68.34 | $68.64 | $67.96 | $68.06 | $61.25 | 1,492,085 |
| 2018-06-26 | $68.32 | $68.37 | $67.68 | $68.21 | $61.38 | 1,197,301 |
| 2018-06-25 | $67.72 | $68.43 | $67.67 | $68.23 | $61.40 | 2,164,075 |
| 2018-06-22 | $68.34 | $68.34 | $67.55 | $67.79 | $61.01 | 2,291,753 |
| 2018-06-21 | $67.65 | $68.31 | $67.37 | $68.08 | $61.27 | 1,797,357 |
| 2018-06-20 | $67.14 | $67.54 | $66.91 | $67.42 | $60.67 | 1,312,901 |
| 2018-06-19 | $66.51 | $66.97 | $66.41 | $66.90 | $60.20 | 1,129,634 |
| 2018-06-18 | $66.61 | $66.85 | $66.35 | $66.75 | $60.07 | 2,032,252 |
| 2018-06-15 | $66.18 | $66.96 | $66.08 | $66.89 | $60.20 | 3,679,974 |
| 2018-06-14 | $65.90 | $66.53 | $65.90 | $66.48 | $59.83 | 2,510,937 |
| 2018-06-13 | $66.45 | $66.45 | $65.88 | $65.89 | $59.30 | 2,437,939 |
| 2018-06-12 | $66.58 | $66.61 | $65.94 | $66.22 | $59.59 | 3,182,695 |
| 2018-06-11 | $66.15 | $66.63 | $66.06 | $66.41 | $59.76 | 2,476,439 |
| 2018-06-08 | $65.84 | $66.22 | $65.76 | $66.15 | $59.53 | 1,546,444 |
| 2018-06-07 | $65.60 | $66.15 | $65.60 | $65.76 | $59.18 | 1,685,373 |
| 2018-06-06 | $66.00 | $66.00 | $65.42 | $65.78 | $59.20 | 1,511,916 |
| 2018-06-05 | $65.67 | $65.97 | $65.33 | $65.83 | $59.24 | 2,693,666 |
| 2018-06-04 | $65.45 | $66.13 | $65.33 | $65.74 | $59.16 | 1,911,193 |
| 2018-06-01 | $65.27 | $65.81 | $65.15 | $65.41 | $58.86 | 1,796,783 |
| 2018-05-31 | $65.80 | $66.21 | $64.96 | $65.03 | $58.52 | 2,694,970 |
| 2018-05-30 | $65.57 | $66.51 | $65.31 | $66.05 | $59.44 | 2,427,983 |
| 2018-05-29 | $64.91 | $65.22 | $64.74 | $65.15 | $58.63 | 1,978,015 |
| 2018-05-25 | $64.62 | $65.40 | $64.52 | $65.02 | $58.51 | 1,934,003 |
| 2018-05-24 | $64.11 | $64.67 | $63.89 | $64.59 | $58.13 | 1,472,218 |
| 2018-05-23 | $63.54 | $64.14 | $63.50 | $64.10 | $57.68 | 1,496,425 |
| 2018-05-22 | $63.77 | $64.10 | $63.61 | $63.69 | $57.32 | 1,799,271 |
| 2018-05-21 | $63.72 | $64.07 | $63.56 | $63.64 | $57.27 | 1,418,354 |
| 2018-05-18 | $63.96 | $64.00 | $63.42 | $63.54 | $57.18 | 2,178,195 |
| 2018-05-17 | $63.48 | $63.98 | $63.24 | $63.86 | $57.47 | 1,911,944 |
| 2018-05-16 | $63.05 | $63.41 | $62.97 | $63.35 | $57.01 | 2,520,268 |
| 2018-05-15 | $62.65 | $63.21 | $62.52 | $62.95 | $56.65 | 2,985,033 |
| 2018-05-14 | $63.03 | $63.13 | $62.65 | $62.90 | $56.60 | 2,274,576 |
| 2018-05-11 | $62.72 | $63.18 | $62.57 | $62.82 | $56.53 | 2,490,753 |
| 2018-05-10 | $63.80 | $63.87 | $62.65 | $62.74 | $56.46 | 2,196,138 |
| 2018-05-09 | $62.79 | $63.61 | $62.71 | $63.50 | $57.14 | 3,301,374 |
| 2018-05-08 | $63.13 | $63.45 | $62.36 | $62.74 | $56.46 | 4,543,685 |
| 2018-05-07 | $62.63 | $64.77 | $61.35 | $63.48 | $57.13 | 5,174,655 |
| 2018-05-04 | $61.95 | $62.83 | $61.77 | $62.29 | $56.06 | 9,179,346 |
| 2018-05-03 | $62.68 | $62.73 | $61.72 | $62.18 | $55.96 | 4,349,634 |
| 2018-05-02 | $62.88 | $63.24 | $62.15 | $62.81 | $56.52 | 4,189,244 |
| 2018-05-01 | $62.53 | $63.46 | $62.24 | $63.09 | $56.78 | 4,113,608 |
| 2018-04-30 | $63.53 | $63.68 | $62.32 | $62.54 | $56.28 | 2,942,254 |
| 2018-04-27 | $63.00 | $63.45 | $62.75 | $63.38 | $57.04 | 1,469,840 |
| 2018-04-26 | $62.62 | $63.33 | $62.13 | $62.95 | $56.65 | 2,060,846 |
| 2018-04-25 | $61.81 | $62.65 | $61.61 | $62.45 | $56.20 | 2,146,211 |
| 2018-04-24 | $61.57 | $62.25 | $61.43 | $61.93 | $55.73 | 1,941,070 |
| 2018-04-23 | $61.30 | $61.60 | $61.10 | $61.34 | $55.20 | 1,389,549 |
| 2018-04-20 | $61.70 | $61.80 | $60.73 | $61.15 | $55.03 | 2,640,271 |
| 2018-04-19 | $61.66 | $61.88 | $61.07 | $61.58 | $55.42 | 2,389,690 |
| 2018-04-18 | $62.81 | $63.04 | $61.77 | $61.85 | $55.66 | 2,654,056 |
| 2018-04-17 | $61.65 | $62.60 | $61.32 | $62.50 | $56.24 | 2,733,315 |
| 2018-04-16 | $60.62 | $61.32 | $60.57 | $61.26 | $55.13 | 2,821,273 |
| 2018-04-13 | $60.48 | $60.63 | $60.19 | $60.42 | $54.37 | 2,458,458 |
| 2018-04-12 | $60.80 | $61.01 | $60.30 | $60.51 | $54.45 | 1,686,880 |
| 2018-04-11 | $60.39 | $60.96 | $60.26 | $60.52 | $54.46 | 1,757,144 |
| 2018-04-10 | $60.40 | $60.93 | $59.97 | $60.62 | $54.55 | 3,382,192 |
| 2018-04-09 | $59.95 | $60.37 | $59.26 | $59.85 | $53.86 | 3,052,234 |
| 2018-04-06 | $60.05 | $60.85 | $59.43 | $59.72 | $53.74 | 3,295,671 |
| 2018-04-05 | $61.04 | $61.26 | $60.14 | $60.31 | $54.27 | 3,912,010 |
| 2018-04-04 | $59.06 | $61.47 | $59.06 | $61.21 | $54.76 | 3,631,537 |
| 2018-04-03 | $58.56 | $59.52 | $58.50 | $59.44 | $53.17 | 2,361,996 |
| 2018-04-02 | $59.88 | $59.93 | $58.12 | $58.36 | $52.21 | 3,255,291 |
| 2018-03-29 | $59.54 | $60.20 | $59.49 | $59.96 | $53.64 | 2,374,873 |
| 2018-03-28 | $59.32 | $59.74 | $59.22 | $59.37 | $53.11 | 3,276,474 |
| 2018-03-27 | $60.20 | $60.20 | $58.97 | $59.36 | $53.10 | 3,901,888 |
| 2018-03-26 | $59.89 | $60.06 | $59.18 | $59.96 | $53.64 | 2,893,345 |
| 2018-03-23 | $59.88 | $60.14 | $59.22 | $59.32 | $53.07 | 3,790,213 |
| 2018-03-22 | $60.24 | $60.31 | $59.60 | $59.77 | $53.47 | 8,576,400 |
| 2018-03-21 | $60.41 | $60.63 | $60.12 | $60.30 | $53.94 | 4,318,343 |
| 2018-03-20 | $60.38 | $60.50 | $60.20 | $60.43 | $54.06 | 2,989,930 |
| 2018-03-19 | $60.11 | $60.31 | $59.92 | $60.18 | $53.84 | 4,150,648 |
| 2018-03-16 | $59.53 | $60.43 | $59.42 | $60.12 | $53.78 | 4,423,439 |
| 2018-03-15 | $59.80 | $59.89 | $59.18 | $59.38 | $53.12 | 3,007,353 |
| 2018-03-14 | $60.63 | $60.73 | $59.71 | $59.88 | $53.57 | 6,076,902 |
| 2018-03-13 | $60.80 | $61.24 | $60.58 | $60.70 | $54.30 | 1,469,862 |
| 2018-03-12 | $61.39 | $61.44 | $60.42 | $60.52 | $54.14 | 1,813,209 |
| 2018-03-09 | $60.69 | $61.29 | $60.48 | $61.28 | $54.82 | 1,562,409 |
| 2018-03-08 | $60.24 | $60.49 | $60.09 | $60.48 | $54.10 | 2,441,186 |
| 2018-03-07 | $60.27 | $60.41 | $59.93 | $60.13 | $53.79 | 2,315,141 |
| 2018-03-06 | $60.04 | $60.88 | $59.89 | $60.87 | $54.45 | 2,136,480 |
| 2018-03-05 | $59.56 | $60.16 | $59.09 | $60.04 | $53.71 | 2,553,468 |
| 2018-03-02 | $59.27 | $59.97 | $59.27 | $59.66 | $53.37 | 2,380,347 |
| 2018-03-01 | $59.59 | $60.37 | $59.12 | $59.46 | $53.19 | 3,147,960 |
| 2018-02-28 | $60.05 | $60.70 | $59.64 | $59.65 | $53.36 | 2,632,328 |
| 2018-02-27 | $60.28 | $60.97 | $59.85 | $59.85 | $53.54 | 2,165,010 |
| 2018-02-26 | $59.79 | $60.29 | $59.73 | $60.28 | $53.92 | 1,823,520 |
| 2018-02-23 | $58.94 | $59.68 | $58.86 | $59.68 | $53.39 | 1,299,502 |
| 2018-02-22 | $58.86 | $59.34 | $58.76 | $58.86 | $52.65 | 1,542,098 |
| 2018-02-21 | $58.94 | $59.55 | $58.55 | $58.55 | $52.38 | 1,780,095 |
| 2018-02-20 | $59.47 | $59.50 | $58.72 | $58.88 | $52.67 | 2,463,090 |
| 2018-02-16 | $59.25 | $60.25 | $59.08 | $60.00 | $53.67 | 2,118,491 |
| 2018-02-15 | $58.57 | $59.37 | $58.15 | $59.37 | $53.11 | 2,078,545 |
| 2018-02-14 | $58.27 | $58.51 | $58.01 | $58.35 | $52.20 | 2,549,283 |
| 2018-02-13 | $58.04 | $58.56 | $57.92 | $58.42 | $52.26 | 2,041,154 |
| 2018-02-12 | $58.74 | $59.11 | $58.03 | $58.13 | $52.00 | 3,786,868 |
| 2018-02-09 | $57.57 | $58.79 | $56.77 | $58.33 | $52.18 | 3,093,744 |
| 2018-02-08 | $58.63 | $58.65 | $56.96 | $57.00 | $50.99 | 3,943,122 |
| 2018-02-07 | $59.42 | $60.01 | $58.40 | $58.43 | $52.27 | 3,545,206 |
| 2018-02-06 | $56.42 | $59.97 | $56.01 | $59.64 | $53.35 | 4,516,057 |
| 2018-02-05 | $60.57 | $60.58 | $57.48 | $57.48 | $51.42 | 5,818,179 |
| 2018-02-02 | $61.89 | $62.27 | $61.00 | $61.18 | $54.73 | 3,997,112 |
| 2018-02-01 | $62.57 | $62.62 | $61.62 | $61.99 | $55.45 | 2,489,601 |
| 2018-01-31 | $63.48 | $64.17 | $62.66 | $62.87 | $56.24 | 4,259,398 |
| 2018-01-30 | $63.26 | $64.09 | $63.23 | $63.30 | $56.63 | 2,028,205 |
| 2018-01-29 | $64.20 | $64.27 | $63.39 | $63.39 | $56.71 | 1,654,815 |
| 2018-01-26 | $63.92 | $64.12 | $63.47 | $64.12 | $57.36 | 1,395,139 |
| 2018-01-25 | $63.86 | $64.16 | $63.76 | $63.99 | $57.24 | 1,448,906 |
| 2018-01-24 | $63.57 | $64.19 | $63.28 | $63.73 | $57.01 | 1,885,552 |
| 2018-01-23 | $63.46 | $63.77 | $63.13 | $63.34 | $56.66 | 1,715,614 |
| 2018-01-22 | $63.17 | $63.65 | $63.10 | $63.59 | $56.89 | 1,647,741 |
| 2018-01-19 | $62.52 | $63.30 | $62.41 | $63.21 | $56.55 | 2,300,886 |
| 2018-01-18 | $62.25 | $62.50 | $62.03 | $62.22 | $55.66 | 1,832,466 |
| 2018-01-17 | $62.08 | $62.58 | $61.87 | $62.20 | $55.64 | 1,900,547 |
| 2018-01-16 | $61.90 | $62.21 | $61.61 | $61.72 | $55.21 | 2,438,202 |
| 2018-01-12 | $61.39 | $61.92 | $61.09 | $61.38 | $54.91 | 3,026,124 |
| 2018-01-11 | $61.48 | $61.49 | $60.61 | $61.22 | $54.77 | 1,744,731 |
| 2018-01-10 | $60.85 | $61.52 | $60.36 | $61.35 | $54.88 | 3,292,304 |
| 2018-01-09 | $61.63 | $61.93 | $61.36 | $61.38 | $54.91 | 2,387,950 |
| 2018-01-08 | $61.49 | $61.86 | $61.10 | $61.58 | $55.09 | 2,577,390 |
| 2018-01-05 | $61.00 | $61.50 | $60.93 | $61.45 | $54.97 | 2,619,632 |
| 2018-01-04 | $60.24 | $61.08 | $59.93 | $60.84 | $54.43 | 3,060,726 |
| 2018-01-03 | $60.80 | $60.97 | $60.31 | $60.63 | $53.92 | 2,537,153 |
| 2018-01-02 | $60.69 | $61.34 | $60.46 | $60.50 | $53.80 | 2,730,356 |
| 2017-12-29 | $61.06 | $61.25 | $60.72 | $60.73 | $54.01 | 1,105,892 |
| 2017-12-28 | $60.93 | $61.07 | $60.76 | $61.06 | $54.30 | 847,035 |
| 2017-12-27 | $60.91 | $61.00 | $60.75 | $60.86 | $54.12 | 1,149,134 |
| 2017-12-26 | $60.87 | $61.06 | $60.64 | $60.76 | $54.03 | 969,170 |
| 2017-12-22 | $60.74 | $60.89 | $60.46 | $60.72 | $54.00 | 1,470,124 |
| 2017-12-21 | $61.06 | $61.14 | $60.52 | $60.59 | $53.88 | 1,775,922 |
| 2017-12-20 | $61.14 | $61.30 | $60.72 | $60.78 | $54.05 | 1,593,002 |
| 2017-12-19 | $61.57 | $62.04 | $60.92 | $61.02 | $54.27 | 2,547,899 |
| 2017-12-18 | $60.98 | $62.03 | $60.98 | $61.34 | $54.55 | 2,382,771 |
| 2017-12-15 | $61.02 | $61.22 | $60.68 | $60.95 | $54.20 | 5,588,032 |
| 2017-12-14 | $61.54 | $61.63 | $60.87 | $60.90 | $54.16 | 3,082,152 |
| 2017-12-13 | $61.69 | $62.08 | $61.56 | $61.62 | $54.80 | 2,228,921 |
| 2017-12-12 | $62.06 | $62.32 | $61.69 | $61.84 | $55.00 | 2,494,757 |
| 2017-12-11 | $62.03 | $62.37 | $61.66 | $61.98 | $55.12 | 2,872,913 |
| 2017-12-08 | $61.22 | $62.79 | $61.01 | $62.64 | $55.71 | 4,414,054 |
| 2017-12-07 | $59.60 | $61.30 | $59.51 | $60.91 | $54.17 | 3,970,929 |
| 2017-12-06 | $59.32 | $59.94 | $59.13 | $59.52 | $52.93 | 3,402,624 |
| 2017-12-05 | $59.28 | $59.39 | $58.62 | $59.28 | $52.72 | 3,343,639 |
| 2017-12-04 | $58.09 | $59.66 | $58.00 | $59.53 | $52.94 | 3,371,455 |
| 2017-12-01 | $57.64 | $57.84 | $57.02 | $57.78 | $51.38 | 2,178,988 |
| 2017-11-30 | $58.00 | $58.67 | $57.16 | $57.73 | $51.34 | 4,419,991 |
| 2017-11-29 | $56.26 | $58.03 | $56.24 | $57.70 | $51.31 | 3,521,669 |
| 2017-11-28 | $55.08 | $56.34 | $55.00 | $56.33 | $50.09 | 2,303,235 |
| 2017-11-27 | $54.90 | $55.31 | $54.87 | $55.16 | $49.05 | 1,475,109 |
| 2017-11-24 | $55.01 | $55.20 | $54.75 | $54.92 | $48.84 | 621,067 |
| 2017-11-22 | $54.74 | $54.97 | $54.55 | $54.90 | $48.82 | 1,216,453 |
| 2017-11-21 | $54.88 | $54.97 | $54.55 | $54.65 | $48.60 | 1,899,968 |
| 2017-11-20 | $54.88 | $55.15 | $54.53 | $54.97 | $48.89 | 1,736,959 |
| 2017-11-17 | $54.32 | $55.14 | $54.30 | $54.89 | $48.81 | 2,739,586 |
| 2017-11-16 | $54.45 | $54.86 | $54.25 | $54.48 | $48.45 | 2,002,904 |
| 2017-11-15 | $54.88 | $54.88 | $54.02 | $54.10 | $48.11 | 1,923,482 |
| 2017-11-14 | $53.80 | $54.97 | $53.65 | $54.93 | $48.85 | 1,931,512 |
| 2017-11-13 | $54.14 | $54.41 | $53.85 | $54.02 | $48.04 | 2,246,899 |
| 2017-11-10 | $53.95 | $54.37 | $53.77 | $54.19 | $48.19 | 1,717,858 |
| 2017-11-09 | $53.95 | $54.13 | $53.49 | $54.02 | $48.04 | 2,623,016 |
| 2017-11-08 | $52.60 | $54.10 | $52.60 | $53.98 | $48.01 | 3,608,254 |
| 2017-11-07 | $54.21 | $54.31 | $52.30 | $52.59 | $46.77 | 4,505,939 |
| 2017-11-06 | $55.20 | $55.92 | $53.95 | $54.17 | $48.17 | 5,270,896 |
| 2017-11-03 | $56.00 | $57.23 | $55.85 | $56.66 | $50.39 | 4,321,703 |
| 2017-11-02 | $55.75 | $55.95 | $55.52 | $55.84 | $49.66 | 2,016,040 |
| 2017-11-01 | $55.52 | $55.86 | $55.06 | $55.56 | $49.41 | 2,731,226 |
| 2017-10-31 | $54.68 | $55.75 | $54.65 | $55.62 | $49.46 | 2,925,071 |
| 2017-10-30 | $54.60 | $54.76 | $54.34 | $54.69 | $48.64 | 2,615,318 |
| 2017-10-27 | $54.55 | $54.87 | $54.38 | $54.80 | $48.73 | 1,773,940 |
| 2017-10-26 | $54.62 | $54.99 | $54.62 | $54.86 | $48.79 | 1,778,271 |
| 2017-10-25 | $54.83 | $54.91 | $54.25 | $54.55 | $48.51 | 1,576,053 |
| 2017-10-24 | $54.97 | $55.08 | $54.70 | $54.74 | $48.68 | 1,501,976 |
| 2017-10-23 | $54.93 | $55.11 | $54.77 | $54.95 | $48.87 | 1,445,413 |
| 2017-10-20 | $54.89 | $55.05 | $54.57 | $54.89 | $48.81 | 1,965,723 |
| 2017-10-19 | $54.81 | $54.95 | $54.53 | $54.74 | $48.68 | 1,933,201 |
| 2017-10-18 | $54.86 | $55.04 | $54.54 | $54.87 | $48.80 | 1,627,312 |
| 2017-10-17 | $54.59 | $55.07 | $54.22 | $54.83 | $48.76 | 1,279,248 |
| 2017-10-16 | $54.47 | $54.89 | $54.36 | $54.75 | $48.69 | 1,390,087 |
| 2017-10-13 | $54.44 | $54.74 | $54.34 | $54.45 | $48.42 | 1,319,382 |
| 2017-10-12 | $53.77 | $54.41 | $53.60 | $54.28 | $48.27 | 1,386,849 |
| 2017-10-11 | $54.12 | $54.38 | $53.69 | $53.78 | $47.83 | 2,046,060 |
| 2017-10-10 | $54.02 | $54.43 | $53.90 | $53.93 | $47.96 | 1,835,038 |
| 2017-10-09 | $54.23 | $54.50 | $53.92 | $53.97 | $48.00 | 2,716,074 |
| 2017-10-06 | $54.06 | $54.37 | $54.02 | $54.23 | $48.23 | 1,619,643 |
| 2017-10-05 | $54.02 | $54.48 | $53.95 | $54.29 | $48.28 | 1,637,134 |
| 2017-10-04 | $53.90 | $54.44 | $53.64 | $54.24 | $47.94 | 2,040,209 |
| 2017-10-03 | $53.94 | $54.12 | $53.56 | $53.74 | $47.50 | 1,476,458 |
| 2017-10-02 | $53.96 | $54.23 | $53.91 | $53.98 | $47.72 | 1,617,276 |
| 2017-09-29 | $54.00 | $54.35 | $53.89 | $53.95 | $47.69 | 1,782,118 |
| 2017-09-28 | $54.05 | $54.38 | $53.83 | $54.05 | $47.78 | 2,017,596 |
| 2017-09-27 | $54.16 | $54.44 | $53.73 | $54.13 | $47.85 | 2,203,559 |
| 2017-09-26 | $54.15 | $54.47 | $53.82 | $54.11 | $47.83 | 2,003,462 |
| 2017-09-25 | $53.50 | $54.40 | $53.42 | $54.09 | $47.81 | 2,359,262 |
| 2017-09-22 | $53.87 | $53.94 | $53.32 | $53.37 | $47.18 | 2,376,512 |
| 2017-09-21 | $54.37 | $54.41 | $53.79 | $53.87 | $47.62 | 2,062,714 |
| 2017-09-20 | $54.26 | $54.46 | $53.91 | $54.39 | $48.08 | 2,893,767 |
| 2017-09-19 | $53.91 | $54.31 | $53.82 | $53.92 | $47.66 | 2,313,676 |
| 2017-09-18 | $53.55 | $53.98 | $53.42 | $53.93 | $47.67 | 3,410,829 |
| 2017-09-15 | $52.77 | $53.66 | $52.62 | $53.66 | $47.43 | 5,019,960 |
| 2017-09-14 | $53.33 | $53.42 | $52.18 | $52.68 | $46.57 | 3,998,015 |
| 2017-09-13 | $52.94 | $53.82 | $52.85 | $53.49 | $47.28 | 2,576,752 |
| 2017-09-12 | $53.35 | $53.36 | $52.78 | $52.85 | $46.72 | 3,059,397 |
| 2017-09-11 | $53.15 | $53.31 | $52.91 | $53.29 | $47.11 | 1,412,727 |
| 2017-09-08 | $52.84 | $53.15 | $52.55 | $52.92 | $46.78 | 1,735,761 |
| 2017-09-07 | $52.92 | $53.22 | $52.53 | $53.11 | $46.95 | 3,017,431 |
| 2017-09-06 | $53.07 | $53.10 | $52.67 | $52.91 | $46.77 | 2,293,818 |
| 2017-09-05 | $52.97 | $53.24 | $52.75 | $53.02 | $46.87 | 2,141,793 |
| 2017-09-01 | $52.95 | $53.14 | $52.72 | $52.97 | $46.82 | 1,594,101 |
| 2017-08-31 | $52.85 | $53.00 | $52.63 | $52.67 | $46.56 | 3,124,337 |
| 2017-08-30 | $52.31 | $53.00 | $52.16 | $52.71 | $46.59 | 3,101,218 |
| 2017-08-29 | $52.14 | $52.53 | $51.98 | $52.29 | $46.22 | 2,537,390 |
| 2017-08-28 | $52.01 | $52.22 | $51.82 | $52.14 | $46.09 | 3,106,115 |
| 2017-08-25 | $51.37 | $52.60 | $51.31 | $52.32 | $46.25 | 3,761,647 |
| 2017-08-24 | $52.57 | $52.65 | $51.20 | $51.22 | $45.28 | 5,266,711 |
| 2017-08-23 | $51.45 | $51.73 | $51.17 | $51.66 | $45.66 | 1,868,454 |
| 2017-08-22 | $51.32 | $51.66 | $51.20 | $51.61 | $45.62 | 1,753,249 |
| 2017-08-21 | $51.19 | $51.39 | $50.99 | $51.17 | $45.23 | 2,229,886 |
| 2017-08-18 | $51.01 | $51.53 | $50.83 | $51.17 | $45.23 | 2,094,131 |
| 2017-08-17 | $51.00 | $51.63 | $50.90 | $51.19 | $45.25 | 3,346,114 |
| 2017-08-16 | $51.74 | $51.85 | $51.17 | $51.19 | $45.25 | 3,346,431 |
| 2017-08-15 | $51.31 | $51.88 | $51.18 | $51.59 | $45.60 | 2,940,859 |
| 2017-08-14 | $51.93 | $51.93 | $50.05 | $51.09 | $45.16 | 4,372,729 |
| 2017-08-11 | $51.01 | $51.82 | $50.87 | $51.58 | $45.59 | 3,803,619 |
| 2017-08-10 | $51.25 | $51.32 | $50.84 | $50.87 | $44.97 | 2,957,526 |
| 2017-08-09 | $51.93 | $52.18 | $51.19 | $51.32 | $45.36 | 3,387,087 |
| 2017-08-08 | $52.38 | $52.45 | $52.01 | $52.08 | $46.04 | 3,290,436 |
| 2017-08-07 | $52.46 | $52.66 | $52.29 | $52.48 | $46.39 | 2,280,647 |
| 2017-08-04 | $52.00 | $52.34 | $52.00 | $52.33 | $46.26 | 2,286,819 |
| 2017-08-03 | $52.74 | $53.03 | $51.98 | $52.10 | $46.05 | 2,491,798 |
| 2017-08-02 | $52.43 | $52.76 | $52.23 | $52.68 | $46.57 | 1,665,841 |
| 2017-08-01 | $52.83 | $52.90 | $52.44 | $52.58 | $46.48 | 2,024,365 |
| 2017-07-31 | $52.34 | $52.71 | $51.99 | $52.62 | $46.51 | 2,805,370 |
| 2017-07-28 | $52.21 | $52.50 | $51.92 | $52.25 | $46.19 | 2,628,918 |
| 2017-07-27 | $52.10 | $52.60 | $51.86 | $52.56 | $46.46 | 3,028,330 |
| 2017-07-26 | $52.00 | $52.32 | $51.95 | $52.11 | $46.06 | 1,687,232 |
| 2017-07-25 | $51.71 | $52.07 | $51.50 | $51.97 | $45.94 | 2,365,959 |
| 2017-07-24 | $51.06 | $51.79 | $50.93 | $51.55 | $45.57 | 2,298,001 |
| 2017-07-21 | $50.74 | $51.15 | $50.69 | $51.08 | $45.15 | 1,559,263 |
| 2017-07-20 | $50.99 | $51.14 | $50.66 | $50.82 | $44.92 | 2,439,685 |
| 2017-07-19 | $50.60 | $51.02 | $50.43 | $51.00 | $45.08 | 1,589,995 |
| 2017-07-18 | $50.67 | $50.78 | $50.32 | $50.39 | $44.54 | 1,516,697 |
| 2017-07-17 | $50.56 | $50.76 | $50.40 | $50.72 | $44.83 | 1,849,961 |
| 2017-07-14 | $50.54 | $50.73 | $50.45 | $50.57 | $44.70 | 2,451,388 |
| 2017-07-13 | $50.32 | $50.47 | $50.23 | $50.39 | $44.54 | 2,555,995 |
| 2017-07-12 | $49.55 | $50.38 | $49.55 | $50.20 | $44.37 | 3,041,892 |
| 2017-07-11 | $49.37 | $49.76 | $49.22 | $49.24 | $43.53 | 2,700,809 |
| 2017-07-10 | $49.49 | $49.56 | $48.92 | $49.37 | $43.64 | 3,093,957 |
| 2017-07-07 | $49.21 | $49.59 | $48.85 | $49.45 | $43.71 | 2,837,876 |
| 2017-07-06 | $49.25 | $49.45 | $49.02 | $49.11 | $43.41 | 3,145,099 |
| 2017-07-05 | $50.33 | $50.43 | $49.22 | $49.38 | $43.65 | 4,396,834 |
| 2017-07-03 | $50.49 | $50.75 | $50.40 | $50.54 | $44.38 | 2,303,413 |
| 2017-06-30 | $49.94 | $50.47 | $49.94 | $50.33 | $44.19 | 3,777,544 |
| 2017-06-29 | $49.95 | $50.24 | $49.76 | $49.86 | $43.78 | 4,272,125 |
| 2017-06-28 | $49.43 | $50.29 | $49.32 | $49.87 | $43.79 | 4,101,823 |
| 2017-06-27 | $49.93 | $50.09 | $49.22 | $49.27 | $43.26 | 3,761,576 |
| 2017-06-26 | $50.26 | $50.40 | $49.61 | $49.95 | $43.86 | 4,767,382 |
| 2017-06-23 | $51.72 | $52.03 | $49.50 | $49.92 | $43.83 | 11,158,200 |
| 2017-06-22 | $53.38 | $53.43 | $52.69 | $52.78 | $46.34 | 2,534,321 |
| 2017-06-21 | $53.85 | $54.08 | $53.23 | $53.35 | $46.85 | 2,133,057 |
| 2017-06-20 | $54.34 | $54.65 | $53.84 | $53.86 | $47.29 | 3,639,449 |
| 2017-06-19 | $54.61 | $54.65 | $53.97 | $54.50 | $47.85 | 4,104,930 |
| 2017-06-16 | $55.03 | $55.03 | $52.59 | $54.38 | $47.75 | 10,071,900 |
| 2017-06-15 | $55.03 | $55.68 | $54.92 | $55.53 | $48.76 | 2,475,824 |
| 2017-06-14 | $55.51 | $55.67 | $55.27 | $55.42 | $48.66 | 1,704,600 |
| 2017-06-13 | $55.23 | $55.51 | $55.09 | $55.38 | $48.63 | 1,537,836 |
| 2017-06-12 | $55.24 | $55.51 | $55.17 | $55.32 | $48.57 | 2,338,664 |
| 2017-06-09 | $55.00 | $55.29 | $54.87 | $55.19 | $48.46 | 1,656,062 |
| 2017-06-08 | $54.87 | $55.04 | $54.56 | $54.99 | $48.29 | 2,768,005 |
| 2017-06-07 | $55.07 | $55.15 | $54.51 | $54.75 | $48.07 | 2,459,815 |
| 2017-06-06 | $55.25 | $55.44 | $54.92 | $55.10 | $48.38 | 2,657,748 |
| 2017-06-05 | $55.57 | $55.73 | $55.37 | $55.47 | $48.71 | 2,117,481 |
| 2017-06-02 | $55.48 | $55.84 | $55.36 | $55.73 | $48.93 | 2,411,583 |
| 2017-06-01 | $54.73 | $55.40 | $54.62 | $55.40 | $48.65 | 2,644,610 |
| 2017-05-31 | $54.33 | $54.59 | $54.01 | $54.56 | $47.91 | 3,459,958 |
| 2017-05-30 | $54.36 | $54.38 | $53.95 | $54.20 | $47.59 | 2,116,530 |
| 2017-05-26 | $54.27 | $54.49 | $54.17 | $54.43 | $47.79 | 1,707,123 |
| 2017-05-25 | $54.30 | $54.44 | $53.92 | $54.28 | $47.66 | 2,824,306 |
| 2017-05-24 | $54.16 | $54.45 | $54.03 | $54.22 | $47.61 | 2,165,024 |
| 2017-05-23 | $54.84 | $54.94 | $54.13 | $54.23 | $47.62 | 3,483,851 |
| 2017-05-22 | $54.61 | $55.09 | $54.60 | $54.95 | $48.25 | 1,823,280 |
| 2017-05-19 | $54.41 | $54.69 | $54.20 | $54.58 | $47.93 | 5,150,508 |
| 2017-05-18 | $54.40 | $54.62 | $54.05 | $54.43 | $47.79 | 2,730,006 |
| 2017-05-17 | $53.96 | $54.64 | $53.80 | $54.40 | $47.77 | 3,151,686 |
| 2017-05-16 | $54.25 | $54.47 | $54.13 | $54.19 | $47.58 | 2,457,286 |
| 2017-05-15 | $53.75 | $54.17 | $53.68 | $54.04 | $47.45 | 2,113,872 |
| 2017-05-12 | $54.78 | $54.97 | $53.75 | $53.95 | $47.37 | 2,362,252 |
| 2017-05-11 | $54.37 | $55.25 | $54.21 | $55.01 | $48.30 | 3,330,069 |
| 2017-05-10 | $54.83 | $55.12 | $54.51 | $54.54 | $47.89 | 3,266,772 |
| 2017-05-09 | $55.00 | $55.22 | $54.81 | $54.91 | $48.21 | 3,205,883 |
| 2017-05-08 | $54.48 | $56.10 | $54.01 | $54.90 | $48.21 | 3,902,789 |
| 2017-05-05 | $54.78 | $55.38 | $54.66 | $55.31 | $48.57 | 4,483,901 |
| 2017-05-04 | $53.51 | $54.63 | $53.43 | $54.60 | $47.94 | 4,491,087 |
| 2017-05-03 | $52.84 | $53.05 | $52.50 | $52.91 | $46.46 | 2,158,424 |
| 2017-05-02 | $52.91 | $53.01 | $52.77 | $52.87 | $46.42 | 2,277,034 |
| 2017-05-01 | $52.93 | $53.14 | $52.63 | $52.85 | $46.41 | 1,948,136 |
| 2017-04-28 | $53.28 | $53.28 | $52.67 | $52.87 | $46.42 | 2,800,203 |
| 2017-04-27 | $53.22 | $53.71 | $53.15 | $53.43 | $46.92 | 1,708,850 |
| 2017-04-26 | $53.20 | $53.46 | $53.09 | $53.21 | $46.72 | 2,188,417 |
| 2017-04-25 | $52.95 | $53.20 | $52.82 | $53.13 | $46.65 | 1,548,129 |
| 2017-04-24 | $52.58 | $52.93 | $52.47 | $52.86 | $46.41 | 1,921,521 |
| 2017-04-21 | $52.42 | $52.59 | $52.20 | $52.20 | $45.84 | 2,332,155 |
| 2017-04-20 | $52.12 | $52.56 | $52.00 | $52.45 | $46.05 | 2,015,255 |
| 2017-04-19 | $52.48 | $52.60 | $52.10 | $52.11 | $45.76 | 2,150,472 |
| 2017-04-18 | $52.02 | $52.61 | $51.96 | $52.40 | $46.01 | 2,279,002 |
| 2017-04-17 | $51.96 | $52.20 | $51.88 | $52.12 | $45.77 | 1,870,653 |
| 2017-04-13 | $52.18 | $52.32 | $51.90 | $51.90 | $45.57 | 1,503,882 |
| 2017-04-12 | $51.79 | $52.30 | $51.66 | $52.21 | $45.84 | 2,385,912 |
| 2017-04-11 | $52.00 | $52.19 | $51.88 | $52.08 | $45.73 | 2,709,870 |
| 2017-04-10 | $51.70 | $52.29 | $51.59 | $52.03 | $45.69 | 1,956,990 |
| 2017-04-07 | $51.66 | $51.88 | $51.55 | $51.79 | $45.48 | 2,242,063 |
| 2017-04-06 | $51.58 | $51.83 | $51.47 | $51.64 | $45.34 | 2,371,399 |
| 2017-04-05 | $51.54 | $51.98 | $51.46 | $51.56 | $45.27 | 3,046,999 |
| 2017-04-04 | $51.60 | $51.70 | $51.40 | $51.61 | $45.03 | 2,688,627 |
| 2017-04-03 | $52.06 | $52.11 | $51.49 | $51.69 | $45.10 | 2,185,902 |
| 2017-03-31 | $51.94 | $52.17 | $51.91 | $51.92 | $45.30 | 2,105,992 |
| 2017-03-30 | $51.70 | $52.26 | $51.63 | $52.02 | $45.39 | 1,921,531 |
| 2017-03-29 | $52.06 | $52.08 | $51.61 | $51.81 | $45.20 | 2,822,700 |
| 2017-03-28 | $51.92 | $52.32 | $51.67 | $52.20 | $45.54 | 2,255,327 |
| 2017-03-27 | $52.58 | $52.69 | $51.78 | $52.04 | $45.40 | 2,706,846 |
| 2017-03-24 | $52.65 | $52.93 | $52.42 | $52.81 | $46.08 | 2,941,903 |
| 2017-03-23 | $52.43 | $53.01 | $52.23 | $52.65 | $45.94 | 2,928,855 |
| 2017-03-22 | $51.84 | $52.56 | $51.67 | $52.53 | $45.83 | 2,363,873 |
| 2017-03-21 | $52.05 | $52.24 | $51.76 | $51.80 | $45.19 | 2,914,516 |
| 2017-03-20 | $52.69 | $52.84 | $51.97 | $52.12 | $45.47 | 3,730,365 |
| 2017-03-17 | $52.45 | $53.03 | $52.14 | $52.74 | $46.01 | 8,964,737 |
| 2017-03-16 | $52.43 | $52.56 | $52.09 | $52.31 | $45.64 | 2,495,935 |
| 2017-03-15 | $52.02 | $52.69 | $51.89 | $52.58 | $45.88 | 3,069,169 |
| 2017-03-14 | $51.87 | $51.90 | $51.42 | $51.87 | $45.26 | 2,548,510 |
| 2017-03-13 | $52.05 | $52.20 | $51.51 | $51.88 | $45.26 | 2,934,086 |
| 2017-03-10 | $52.73 | $52.80 | $52.09 | $52.16 | $45.51 | 2,339,020 |
| 2017-03-09 | $52.35 | $52.64 | $52.13 | $52.42 | $45.74 | 2,839,040 |
| 2017-03-08 | $52.12 | $52.55 | $52.10 | $52.33 | $45.66 | 2,829,209 |
| 2017-03-07 | $52.15 | $52.53 | $52.14 | $52.30 | $45.63 | 2,367,548 |
| 2017-03-06 | $51.87 | $52.21 | $51.78 | $52.16 | $45.51 | 3,191,105 |
| 2017-03-03 | $52.62 | $52.70 | $51.87 | $52.19 | $45.54 | 3,480,792 |
| 2017-03-02 | $52.88 | $53.17 | $52.69 | $52.78 | $46.05 | 2,593,407 |
| 2017-03-01 | $53.11 | $53.31 | $52.60 | $53.15 | $46.37 | 3,935,790 |
| 2017-02-28 | $52.76 | $52.98 | $52.63 | $52.72 | $46.00 | 3,764,065 |
| 2017-02-27 | $53.05 | $53.22 | $52.76 | $52.85 | $46.11 | 2,091,111 |
| 2017-02-24 | $52.86 | $53.39 | $52.83 | $53.20 | $46.42 | 2,482,177 |
| 2017-02-23 | $52.84 | $53.02 | $52.62 | $52.89 | $46.15 | 2,233,169 |
| 2017-02-22 | $52.60 | $52.79 | $52.53 | $52.75 | $46.02 | 2,677,372 |
| 2017-02-21 | $52.51 | $52.87 | $52.51 | $52.81 | $46.08 | 2,977,188 |
| 2017-02-17 | $52.37 | $52.61 | $52.04 | $52.35 | $45.67 | 3,766,874 |
| 2017-02-16 | $52.74 | $52.79 | $52.42 | $52.63 | $45.92 | 3,569,573 |
| 2017-02-15 | $52.61 | $52.86 | $52.22 | $52.75 | $46.02 | 4,361,148 |
| 2017-02-14 | $52.70 | $52.82 | $52.43 | $52.73 | $46.01 | 3,867,358 |
| 2017-02-13 | $52.62 | $52.95 | $52.54 | $52.81 | $46.08 | 5,567,075 |
| 2017-02-10 | $52.19 | $52.70 | $52.02 | $52.62 | $45.91 | 3,475,869 |
| 2017-02-09 | $51.75 | $52.26 | $51.75 | $52.25 | $45.59 | 3,741,782 |
| 2017-02-08 | $52.05 | $52.13 | $51.67 | $51.83 | $45.22 | 3,457,911 |
| 2017-02-07 | $52.20 | $53.02 | $51.83 | $52.23 | $45.57 | 7,421,343 |
| 2017-02-06 | $53.20 | $53.21 | $49.90 | $51.20 | $44.67 | 94,883 |
| 2017-02-03 | $52.59 | $52.86 | $52.21 | $52.54 | $45.84 | 4,546,546 |
| 2017-02-02 | $52.47 | $52.70 | $52.18 | $52.38 | $45.70 | 3,898,465 |
| 2017-02-01 | $52.18 | $52.63 | $52.04 | $52.05 | $45.41 | 3,448,755 |
| 2017-01-31 | $52.73 | $52.97 | $52.41 | $52.46 | $45.77 | 4,758,170 |
| 2017-01-30 | $52.69 | $52.92 | $52.45 | $52.74 | $46.01 | 3,992,394 |
| 2017-01-27 | $53.17 | $53.24 | $52.66 | $52.70 | $45.98 | 3,189,047 |
| 2017-01-26 | $53.15 | $53.20 | $52.79 | $53.03 | $46.27 | 4,063,928 |
| 2017-01-25 | $53.59 | $53.87 | $53.01 | $53.05 | $46.29 | 2,617,971 |
| 2017-01-24 | $53.68 | $53.89 | $53.30 | $53.52 | $46.70 | 3,681,808 |
| 2017-01-23 | $53.80 | $53.80 | $53.35 | $53.52 | $46.70 | 2,564,481 |
| 2017-01-20 | $53.88 | $54.27 | $53.66 | $53.81 | $46.95 | 3,789,994 |
| 2017-01-19 | $55.34 | $55.35 | $53.51 | $53.62 | $46.78 | 6,507,815 |
| 2017-01-18 | $55.00 | $55.30 | $54.79 | $55.25 | $48.20 | 3,412,711 |
| 2017-01-17 | $54.65 | $55.12 | $54.59 | $54.88 | $47.88 | 2,605,511 |
| 2017-01-13 | $55.00 | $55.14 | $54.82 | $54.97 | $47.96 | 1,794,219 |
| 2017-01-12 | $55.12 | $55.29 | $54.67 | $54.90 | $47.90 | 2,362,648 |
| 2017-01-11 | $55.17 | $55.40 | $54.91 | $55.29 | $48.24 | 2,866,390 |
| 2017-01-10 | $55.56 | $55.65 | $55.15 | $55.33 | $48.27 | 2,932,844 |
| 2017-01-09 | $55.50 | $55.95 | $55.46 | $55.68 | $48.58 | 3,933,308 |
| 2017-01-06 | $54.86 | $55.66 | $54.77 | $55.38 | $48.32 | 4,776,599 |
| 2017-01-05 | $54.90 | $55.30 | $54.90 | $54.99 | $47.98 | 3,629,471 |
| 2017-01-04 | $54.72 | $55.33 | $54.72 | $55.17 | $48.14 | 2,986,699 |
| 2017-01-03 | $55.32 | $55.65 | $54.46 | $55.00 | $47.70 | 3,876,968 |
| 2016-12-30 | $55.92 | $56.06 | $55.21 | $55.37 | $48.02 | 2,318,516 |
| 2016-12-29 | $55.84 | $56.10 | $55.65 | $55.92 | $48.50 | 1,687,000 |
| 2016-12-28 | $56.17 | $56.33 | $55.59 | $55.73 | $48.33 | 1,772,796 |
| 2016-12-27 | $56.41 | $56.59 | $56.04 | $56.17 | $48.72 | 1,545,160 |
| 2016-12-23 | $56.28 | $56.39 | $56.02 | $56.23 | $48.77 | 1,709,713 |
| 2016-12-22 | $56.32 | $56.56 | $55.90 | $56.25 | $48.79 | 2,459,851 |
| 2016-12-21 | $56.49 | $56.79 | $56.26 | $56.26 | $48.79 | 1,780,381 |
| 2016-12-20 | $56.72 | $56.91 | $56.32 | $56.47 | $48.98 | 2,553,944 |
| 2016-12-19 | $56.25 | $57.07 | $56.11 | $56.61 | $49.10 | 3,263,494 |
| 2016-12-16 | $55.96 | $56.75 | $55.96 | $56.36 | $48.88 | 6,872,950 |
| 2016-12-15 | $55.45 | $56.10 | $55.33 | $55.95 | $48.53 | 3,340,819 |
| 2016-12-14 | $55.73 | $55.92 | $55.33 | $55.51 | $48.14 | 3,322,467 |
| 2016-12-13 | $55.35 | $56.00 | $55.24 | $55.62 | $48.24 | 4,328,149 |
| 2016-12-12 | $55.08 | $55.56 | $54.89 | $55.02 | $47.72 | 2,916,728 |
| 2016-12-09 | $54.76 | $55.29 | $54.13 | $55.15 | $47.83 | 3,305,605 |
| 2016-12-08 | $54.41 | $54.61 | $54.11 | $54.33 | $47.12 | 3,078,657 |
| 2016-12-07 | $54.01 | $54.72 | $53.86 | $54.53 | $47.29 | 3,258,380 |
| 2016-12-06 | $53.95 | $54.09 | $53.48 | $53.95 | $46.79 | 2,781,529 |
| 2016-12-05 | $53.61 | $53.92 | $53.37 | $53.48 | $46.38 | 3,479,250 |
| 2016-12-02 | $53.50 | $54.11 | $53.47 | $53.59 | $46.48 | 3,961,820 |
| 2016-12-01 | $53.02 | $53.15 | $52.71 | $53.10 | $46.05 | 3,628,141 |
| 2016-11-30 | $53.60 | $53.89 | $53.24 | $53.25 | $46.18 | 4,459,693 |
| 2016-11-29 | $53.75 | $54.17 | $53.67 | $53.89 | $46.74 | 2,715,928 |
| 2016-11-28 | $53.82 | $53.89 | $53.45 | $53.71 | $46.58 | 2,582,283 |
| 2016-11-25 | $53.78 | $54.10 | $53.71 | $53.93 | $46.77 | 1,262,884 |
| 2016-11-23 | $53.87 | $54.23 | $53.41 | $53.56 | $46.45 | 2,385,361 |
| 2016-11-22 | $53.76 | $54.42 | $53.63 | $54.10 | $46.92 | 4,122,877 |
| 2016-11-21 | $53.17 | $53.75 | $53.17 | $53.73 | $46.60 | 2,808,817 |
| 2016-11-18 | $53.23 | $53.66 | $53.02 | $53.14 | $46.09 | 4,043,887 |
| 2016-11-17 | $53.15 | $53.59 | $52.76 | $53.36 | $46.28 | 4,295,781 |
| 2016-11-16 | $52.89 | $53.44 | $52.59 | $53.13 | $46.08 | 4,000,493 |
| 2016-11-15 | $53.50 | $53.72 | $53.18 | $53.50 | $46.40 | 3,721,768 |
| 2016-11-14 | $52.91 | $53.87 | $52.75 | $53.49 | $46.39 | 5,135,034 |
| 2016-11-11 | $53.20 | $53.28 | $52.80 | $53.13 | $46.08 | 2,809,959 |
| 2016-11-10 | $53.84 | $53.95 | $53.03 | $53.22 | $46.16 | 5,246,277 |
| 2016-11-09 | $52.85 | $54.29 | $51.99 | $54.16 | $46.97 | 6,068,345 |
| 2016-11-08 | $53.08 | $54.66 | $52.99 | $54.19 | $47.00 | 9,650,049 |
| 2016-11-07 | $50.35 | $53.37 | $50.35 | $52.76 | $45.76 | 14,925,252 |
| 2016-11-04 | $47.85 | $48.14 | $47.69 | $48.04 | $41.67 | 6,442,987 |
| 2016-11-03 | $47.95 | $48.14 | $47.59 | $47.85 | $41.50 | 3,417,035 |
| 2016-11-02 | $48.05 | $48.16 | $47.65 | $47.77 | $41.43 | 3,600,331 |
| 2016-11-01 | $48.10 | $48.40 | $47.86 | $48.08 | $41.70 | 3,669,666 |
| 2016-10-31 | $48.11 | $48.28 | $47.98 | $48.12 | $41.73 | 2,843,192 |
| 2016-10-28 | $47.48 | $48.28 | $47.43 | $47.99 | $41.62 | 3,530,760 |
| 2016-10-27 | $47.31 | $47.57 | $47.15 | $47.45 | $41.15 | 3,789,925 |
| 2016-10-26 | $47.38 | $47.50 | $47.24 | $47.26 | $40.99 | 2,356,623 |
| 2016-10-25 | $47.86 | $47.91 | $47.31 | $47.44 | $41.14 | 3,429,008 |
| 2016-10-24 | $47.67 | $48.03 | $47.66 | $47.74 | $41.40 | 2,484,904 |
| 2016-10-21 | $47.48 | $47.62 | $47.25 | $47.49 | $41.19 | 3,739,479 |
| 2016-10-20 | $48.04 | $48.04 | $47.32 | $47.59 | $41.27 | 3,054,493 |
| 2016-10-19 | $48.20 | $48.36 | $47.71 | $47.93 | $41.57 | 3,523,766 |
| 2016-10-18 | $48.52 | $48.65 | $48.06 | $48.27 | $41.86 | 2,058,844 |
| 2016-10-17 | $48.36 | $48.49 | $48.22 | $48.26 | $41.86 | 3,288,145 |
| 2016-10-14 | $48.92 | $49.27 | $48.26 | $48.32 | $41.91 | 3,737,306 |
| 2016-10-13 | $48.44 | $49.05 | $48.33 | $48.86 | $42.38 | 2,980,247 |
| 2016-10-12 | $48.08 | $48.85 | $47.97 | $48.61 | $42.16 | 2,978,319 |
| 2016-10-11 | $48.20 | $48.31 | $47.86 | $48.01 | $41.64 | 2,978,066 |
| 2016-10-10 | $48.10 | $48.51 | $48.10 | $48.21 | $41.81 | 2,639,966 |
| 2016-10-07 | $48.34 | $48.39 | $47.87 | $48.07 | $41.69 | 2,858,730 |
| 2016-10-06 | $47.69 | $48.52 | $47.58 | $48.28 | $41.87 | 3,396,921 |
| 2016-10-05 | $47.83 | $48.01 | $47.44 | $47.77 | $41.43 | 5,635,821 |
| 2016-10-04 | $48.84 | $48.98 | $48.04 | $48.11 | $41.46 | 3,915,055 |
| 2016-10-03 | $49.00 | $49.01 | $48.52 | $48.92 | $42.15 | 3,526,587 |
| 2016-09-30 | $49.16 | $49.40 | $48.70 | $49.01 | $42.23 | 3,490,722 |
| 2016-09-29 | $49.45 | $49.52 | $48.98 | $49.03 | $42.25 | 3,184,717 |
| 2016-09-28 | $49.25 | $49.47 | $49.12 | $49.44 | $42.60 | 2,852,477 |
| 2016-09-27 | $49.07 | $49.43 | $48.91 | $49.24 | $42.43 | 3,360,392 |
| 2016-09-26 | $49.28 | $49.31 | $48.72 | $48.88 | $42.12 | 4,642,890 |
| 2016-09-23 | $49.80 | $50.15 | $49.50 | $49.55 | $42.70 | 2,923,201 |
| 2016-09-22 | $49.94 | $50.17 | $49.79 | $50.02 | $43.10 | 3,195,599 |
| 2016-09-21 | $49.11 | $49.78 | $49.05 | $49.69 | $42.82 | 4,598,652 |
| 2016-09-20 | $49.45 | $49.51 | $49.04 | $49.11 | $42.32 | 2,769,937 |
| 2016-09-19 | $49.22 | $49.54 | $48.72 | $49.25 | $42.44 | 2,638,101 |
| 2016-09-16 | $49.46 | $49.46 | $49.10 | $49.38 | $42.55 | 4,417,319 |
| 2016-09-15 | $49.60 | $49.83 | $49.42 | $49.58 | $42.72 | 2,967,028 |
| 2016-09-14 | $49.64 | $49.75 | $49.30 | $49.62 | $42.76 | 7,393,613 |
| 2016-09-13 | $50.20 | $50.31 | $49.50 | $49.53 | $42.68 | 4,286,978 |
| 2016-09-12 | $49.74 | $50.51 | $49.59 | $50.36 | $43.40 | 4,798,450 |
| 2016-09-09 | $52.14 | $52.29 | $49.80 | $49.80 | $42.91 | 5,414,287 |
| 2016-09-08 | $53.02 | $53.07 | $52.50 | $52.61 | $45.33 | 4,311,711 |
| 2016-09-07 | $53.17 | $53.31 | $52.74 | $53.09 | $45.75 | 4,485,210 |
| 2016-09-06 | $53.14 | $53.54 | $52.85 | $53.46 | $46.07 | 3,868,404 |
| 2016-09-02 | $52.19 | $53.26 | $52.19 | $53.24 | $45.88 | 4,000,877 |
| 2016-09-01 | $51.99 | $52.06 | $51.68 | $52.06 | $44.86 | 4,186,701 |
| 2016-08-31 | $51.95 | $52.13 | $51.76 | $51.86 | $44.69 | 3,603,239 |
| 2016-08-30 | $52.42 | $52.44 | $51.84 | $51.93 | $44.75 | 2,429,733 |
| 2016-08-29 | $52.21 | $52.59 | $52.16 | $52.42 | $45.17 | 2,492,769 |
| 2016-08-26 | $52.52 | $52.71 | $51.99 | $52.12 | $44.91 | 2,437,694 |
| 2016-08-25 | $52.44 | $52.84 | $52.40 | $52.46 | $45.21 | 2,141,699 |
| 2016-08-24 | $52.58 | $52.72 | $52.32 | $52.42 | $45.17 | 2,150,497 |
| 2016-08-23 | $53.00 | $53.20 | $52.74 | $52.77 | $45.47 | 2,272,881 |
| 2016-08-22 | $52.50 | $52.94 | $52.42 | $52.92 | $45.60 | 2,620,442 |
| 2016-08-19 | $52.23 | $52.53 | $52.20 | $52.48 | $45.22 | 3,218,608 |
| 2016-08-18 | $52.30 | $52.55 | $52.24 | $52.46 | $45.21 | 2,711,967 |
| 2016-08-17 | $51.99 | $52.24 | $51.72 | $52.24 | $45.02 | 4,094,737 |
| 2016-08-16 | $51.65 | $52.50 | $51.57 | $52.09 | $44.89 | 6,088,731 |
| 2016-08-15 | $53.64 | $53.97 | $51.78 | $52.18 | $44.96 | 8,573,434 |
| 2016-08-12 | $51.82 | $52.26 | $51.82 | $52.21 | $44.99 | 3,491,897 |
| 2016-08-11 | $52.00 | $52.09 | $51.75 | $51.76 | $44.60 | 2,350,051 |
| 2016-08-10 | $51.88 | $52.00 | $51.59 | $51.82 | $44.65 | 1,894,194 |
| 2016-08-09 | $51.22 | $51.91 | $51.21 | $51.82 | $44.65 | 2,446,302 |
| 2016-08-08 | $51.30 | $51.50 | $51.18 | $51.21 | $44.13 | 2,476,864 |
| 2016-08-05 | $51.46 | $51.80 | $51.14 | $51.25 | $44.16 | 3,123,277 |
| 2016-08-04 | $51.24 | $51.75 | $51.23 | $51.50 | $44.38 | 3,367,854 |
| 2016-08-03 | $52.05 | $52.10 | $51.28 | $51.33 | $44.23 | 3,227,222 |
| 2016-08-02 | $51.99 | $52.13 | $51.66 | $51.94 | $44.76 | 2,996,021 |
| 2016-08-01 | $51.90 | $52.00 | $51.70 | $51.92 | $44.74 | 2,021,647 |
| 2016-07-29 | $51.65 | $51.98 | $51.48 | $51.79 | $44.63 | 3,521,386 |
| 2016-07-28 | $51.53 | $51.90 | $51.27 | $51.83 | $44.66 | 1,873,325 |
| 2016-07-27 | $51.91 | $52.13 | $51.43 | $51.58 | $44.45 | 3,038,802 |
| 2016-07-26 | $52.24 | $52.28 | $51.75 | $51.96 | $44.77 | 2,914,673 |
| 2016-07-25 | $52.14 | $52.26 | $51.97 | $52.13 | $44.92 | 2,577,820 |
| 2016-07-22 | $51.85 | $52.10 | $51.75 | $52.09 | $44.89 | 2,517,255 |
| 2016-07-21 | $51.70 | $51.84 | $51.57 | $51.74 | $44.58 | 2,101,292 |
| 2016-07-20 | $52.21 | $52.28 | $51.81 | $51.81 | $44.65 | 2,545,577 |
| 2016-07-19 | $51.97 | $52.17 | $51.90 | $52.15 | $44.94 | 2,395,285 |
| 2016-07-18 | $52.07 | $52.23 | $51.87 | $51.96 | $44.77 | 1,637,963 |
| 2016-07-15 | $52.08 | $52.10 | $51.79 | $52.02 | $44.83 | 2,412,844 |
| 2016-07-14 | $52.05 | $52.31 | $51.88 | $51.97 | $44.78 | 2,652,865 |
| 2016-07-13 | $51.21 | $52.06 | $51.09 | $52.03 | $44.83 | 3,820,656 |
| 2016-07-12 | $51.62 | $51.70 | $51.00 | $51.08 | $44.02 | 4,218,514 |
| 2016-07-11 | $51.59 | $51.81 | $51.48 | $51.64 | $44.50 | 2,577,136 |
| 2016-07-08 | $51.37 | $51.70 | $51.16 | $51.59 | $44.46 | 5,515,062 |
| 2016-07-07 | $51.40 | $51.49 | $51.00 | $51.19 | $44.11 | 3,004,056 |
| 2016-07-06 | $51.14 | $51.37 | $50.93 | $51.27 | $44.18 | 4,877,175 |
| 2016-07-05 | $50.75 | $51.58 | $50.71 | $51.20 | $44.12 | 7,095,869 |
| 2016-07-01 | $50.84 | $50.94 | $50.64 | $50.73 | $43.71 | 2,574,255 |
| 2016-06-30 | $50.24 | $50.75 | $50.10 | $50.74 | $43.72 | 5,408,836 |
| 2016-06-29 | $49.65 | $50.27 | $49.42 | $50.22 | $43.27 | 3,873,934 |
| 2016-06-28 | $49.71 | $49.79 | $49.07 | $49.51 | $42.40 | 4,129,918 |
| 2016-06-27 | $49.76 | $50.03 | $49.57 | $49.71 | $42.57 | 4,444,202 |
| 2016-06-24 | $49.29 | $50.17 | $49.01 | $49.92 | $42.75 | 15,632,295 |
| 2016-06-23 | $50.18 | $50.42 | $50.10 | $50.29 | $43.07 | 3,526,952 |
| 2016-06-22 | $50.03 | $50.17 | $49.70 | $49.97 | $42.80 | 2,772,137 |
| 2016-06-21 | $50.10 | $50.24 | $49.90 | $50.07 | $42.88 | 2,894,979 |
| 2016-06-20 | $50.18 | $50.40 | $49.88 | $49.95 | $42.78 | 3,922,292 |
| 2016-06-17 | $49.75 | $50.05 | $49.23 | $49.80 | $42.65 | 6,269,800 |
| 2016-06-16 | $48.63 | $49.80 | $48.53 | $49.76 | $42.62 | 4,898,823 |
| 2016-06-15 | $48.62 | $48.85 | $48.44 | $48.66 | $41.67 | 3,035,252 |
| 2016-06-14 | $48.36 | $48.62 | $48.21 | $48.47 | $41.51 | 2,857,880 |
| 2016-06-13 | $48.80 | $49.01 | $48.34 | $48.43 | $41.48 | 3,221,771 |
| 2016-06-10 | $48.87 | $48.98 | $48.51 | $48.78 | $41.78 | 2,423,573 |
| 2016-06-09 | $48.70 | $49.07 | $48.64 | $49.00 | $41.96 | 2,396,583 |
| 2016-06-08 | $48.73 | $48.73 | $48.49 | $48.68 | $41.69 | 2,475,395 |
| 2016-06-07 | $48.64 | $48.98 | $48.59 | $48.68 | $41.69 | 2,005,664 |
| 2016-06-06 | $49.00 | $49.14 | $48.63 | $48.78 | $41.78 | 3,147,883 |
| 2016-06-03 | $48.76 | $48.91 | $48.59 | $48.90 | $41.88 | 4,232,794 |
| 2016-06-02 | $48.66 | $48.83 | $48.50 | $48.76 | $41.76 | 3,043,494 |
| 2016-06-01 | $48.19 | $48.84 | $48.12 | $48.81 | $41.80 | 3,972,465 |
| 2016-05-31 | $48.68 | $48.88 | $48.10 | $48.11 | $41.20 | 7,958,254 |
| 2016-05-27 | $48.83 | $48.93 | $48.42 | $48.66 | $41.67 | 3,323,116 |
| 2016-05-26 | $48.71 | $48.99 | $48.62 | $48.84 | $41.83 | 3,471,150 |
| 2016-05-25 | $48.75 | $48.82 | $48.55 | $48.59 | $41.61 | 3,948,428 |
| 2016-05-24 | $48.55 | $48.88 | $48.41 | $48.71 | $41.72 | 3,683,562 |
| 2016-05-23 | $48.55 | $48.71 | $48.26 | $48.39 | $41.44 | 3,467,337 |
| 2016-05-20 | $49.13 | $49.32 | $48.45 | $48.55 | $41.58 | 4,101,473 |
| 2016-05-19 | $48.62 | $49.10 | $48.57 | $49.07 | $42.02 | 3,488,706 |
| 2016-05-18 | $49.08 | $49.23 | $48.45 | $48.70 | $41.71 | 4,497,769 |
| 2016-05-17 | $50.01 | $50.32 | $49.16 | $49.30 | $42.22 | 4,348,515 |
| 2016-05-16 | $50.11 | $50.50 | $50.01 | $50.21 | $43.00 | 2,310,660 |
| 2016-05-13 | $50.16 | $50.50 | $49.94 | $50.15 | $42.95 | 3,394,086 |
| 2016-05-12 | $50.32 | $50.68 | $50.01 | $50.18 | $42.98 | 3,612,459 |
| 2016-05-11 | $50.17 | $50.39 | $49.98 | $50.22 | $43.01 | 2,683,005 |
| 2016-05-10 | $49.78 | $50.24 | $49.74 | $50.17 | $42.97 | 2,574,401 |
| 2016-05-09 | $49.44 | $50.30 | $49.44 | $49.72 | $42.58 | 3,833,507 |
| 2016-05-06 | $48.91 | $49.49 | $48.76 | $49.37 | $42.28 | 4,107,714 |
| 2016-05-05 | $48.20 | $48.90 | $48.15 | $48.87 | $41.85 | 3,151,989 |
| 2016-05-04 | $48.47 | $48.89 | $48.31 | $48.52 | $41.55 | 3,847,137 |
| 2016-05-03 | $48.48 | $48.99 | $48.33 | $48.51 | $41.54 | 4,571,562 |
| 2016-05-02 | $46.86 | $48.65 | $46.79 | $48.61 | $41.63 | 7,711,672 |
| 2016-04-29 | $46.01 | $46.31 | $45.83 | $46.07 | $39.46 | 5,061,191 |
| 2016-04-28 | $46.21 | $46.62 | $46.16 | $46.26 | $39.62 | 3,242,015 |
| 2016-04-27 | $46.42 | $46.68 | $46.08 | $46.41 | $39.75 | 2,384,832 |
| 2016-04-26 | $46.39 | $46.71 | $46.22 | $46.30 | $39.65 | 2,062,090 |
| 2016-04-25 | $45.77 | $46.36 | $45.71 | $46.30 | $39.65 | 3,219,182 |
| 2016-04-22 | $45.67 | $45.78 | $45.19 | $45.77 | $39.20 | 3,085,300 |
| 2016-04-21 | $46.68 | $46.71 | $45.57 | $45.58 | $39.04 | 4,886,185 |
| 2016-04-20 | $46.97 | $47.03 | $46.71 | $46.75 | $40.04 | 3,017,944 |
| 2016-04-19 | $47.00 | $47.21 | $46.75 | $46.98 | $40.23 | 2,564,576 |
| 2016-04-18 | $46.83 | $46.92 | $46.54 | $46.88 | $40.15 | 2,550,855 |
| 2016-04-15 | $46.64 | $46.82 | $46.32 | $46.82 | $40.10 | 3,374,948 |
| 2016-04-14 | $47.04 | $47.11 | $46.57 | $46.61 | $39.92 | 2,914,599 |
| 2016-04-13 | $47.02 | $47.12 | $46.73 | $47.10 | $40.34 | 2,874,028 |
| 2016-04-12 | $46.64 | $47.00 | $46.64 | $46.95 | $40.21 | 2,286,674 |
| 2016-04-11 | $47.00 | $47.24 | $46.70 | $46.71 | $40.00 | 2,355,425 |
| 2016-04-08 | $46.84 | $47.05 | $46.78 | $46.94 | $40.20 | 2,206,952 |
| 2016-04-07 | $46.80 | $47.17 | $46.57 | $46.76 | $40.05 | 3,181,679 |
| 2016-04-06 | $46.79 | $47.08 | $46.53 | $46.98 | $40.23 | 3,200,948 |
| 2016-04-05 | $46.92 | $47.15 | $46.53 | $46.70 | $39.99 | 3,600,316 |
| 2016-04-04 | $47.05 | $47.15 | $46.71 | $46.99 | $40.24 | 2,334,582 |
| 2016-04-01 | $46.57 | $47.15 | $46.42 | $47.08 | $40.32 | 4,027,068 |
| 2016-03-31 | $46.62 | $46.90 | $46.52 | $46.73 | $40.02 | 3,243,856 |
| 2016-03-30 | $46.18 | $46.78 | $46.10 | $46.63 | $39.93 | 2,940,102 |
| 2016-03-29 | $46.25 | $46.58 | $46.03 | $46.46 | $39.53 | 3,694,503 |
| 2016-03-28 | $46.26 | $46.47 | $46.14 | $46.24 | $39.34 | 2,512,665 |
| 2016-03-24 | $46.24 | $46.42 | $46.10 | $46.24 | $39.34 | 4,348,041 |
| 2016-03-23 | $46.17 | $46.59 | $46.09 | $46.35 | $39.43 | 2,954,703 |
| 2016-03-22 | $46.25 | $46.65 | $46.16 | $46.34 | $39.42 | 3,959,301 |
| 2016-03-21 | $46.41 | $46.69 | $46.28 | $46.35 | $39.43 | 3,504,826 |
| 2016-03-18 | $46.13 | $46.66 | $46.01 | $46.63 | $39.67 | 9,478,229 |
| 2016-03-17 | $46.08 | $46.47 | $45.87 | $46.11 | $39.23 | 3,562,971 |
| 2016-03-16 | $45.79 | $46.17 | $45.58 | $46.04 | $39.17 | 2,901,461 |
| 2016-03-15 | $45.60 | $46.16 | $45.51 | $45.87 | $39.02 | 3,683,789 |
| 2016-03-14 | $45.63 | $45.93 | $45.53 | $45.80 | $38.97 | 3,880,627 |
| 2016-03-11 | $45.55 | $46.17 | $45.43 | $45.84 | $39.00 | 4,269,897 |
| 2016-03-10 | $45.27 | $45.61 | $44.71 | $45.10 | $38.37 | 6,682,678 |
| 2016-03-09 | $44.87 | $45.42 | $44.79 | $45.04 | $38.32 | 3,558,582 |
| 2016-03-08 | $45.04 | $45.39 | $44.77 | $44.87 | $38.17 | 3,154,936 |
| 2016-03-07 | $44.81 | $45.18 | $44.69 | $45.09 | $38.36 | 2,504,779 |
| 2016-03-04 | $44.81 | $45.34 | $44.72 | $45.02 | $38.30 | 2,653,011 |
| 2016-03-03 | $44.80 | $45.05 | $44.64 | $45.00 | $38.28 | 2,667,267 |
| 2016-03-02 | $44.43 | $45.07 | $44.26 | $45.03 | $38.31 | 3,551,249 |
| 2016-03-01 | $44.59 | $44.79 | $44.36 | $44.57 | $37.92 | 4,581,625 |
| 2016-02-29 | $43.35 | $44.32 | $43.09 | $44.13 | $37.54 | 6,307,541 |
| 2016-02-26 | $43.55 | $43.74 | $42.77 | $43.26 | $36.80 | 3,888,106 |
| 2016-02-25 | $43.11 | $43.71 | $43.00 | $43.56 | $37.06 | 3,631,114 |
| 2016-02-24 | $42.77 | $43.15 | $42.50 | $43.10 | $36.67 | 3,690,275 |
| 2016-02-23 | $42.85 | $43.15 | $42.48 | $42.90 | $36.50 | 5,375,430 |
| 2016-02-22 | $44.55 | $44.88 | $42.05 | $42.79 | $36.40 | 16,023,099 |
| 2016-02-19 | $44.36 | $45.11 | $44.34 | $44.99 | $38.28 | 5,328,942 |
| 2016-02-18 | $44.40 | $44.54 | $44.08 | $44.52 | $37.88 | 4,169,641 |
| 2016-02-17 | $43.93 | $44.53 | $43.66 | $44.38 | $37.76 | 4,533,408 |
| 2016-02-16 | $43.28 | $43.94 | $43.21 | $43.76 | $37.23 | 5,512,601 |
| 2016-02-12 | $42.77 | $43.33 | $42.57 | $43.21 | $36.76 | 4,838,574 |
| 2016-02-11 | $42.47 | $42.82 | $42.28 | $42.61 | $36.25 | 4,739,054 |
| 2016-02-10 | $42.95 | $43.38 | $42.61 | $42.71 | $36.34 | 6,945,581 |
| 2016-02-09 | $42.78 | $43.15 | $42.56 | $42.61 | $36.25 | 6,732,291 |
| 2016-02-08 | $42.75 | $43.21 | $42.56 | $43.12 | $36.68 | 6,192,917 |
| 2016-02-05 | $43.88 | $43.97 | $42.95 | $43.07 | $36.64 | 7,310,509 |
| 2016-02-04 | $43.16 | $43.74 | $43.00 | $43.44 | $36.96 | 6,663,143 |
| 2016-02-03 | $43.31 | $43.56 | $42.74 | $43.23 | $36.78 | 9,385,233 |
| 2016-02-02 | $42.52 | $43.24 | $42.35 | $42.79 | $36.40 | 13,275,917 |
| 2016-02-01 | $41.75 | $43.35 | $41.40 | $43.15 | $36.71 | 19,429,139 |
| 2016-01-29 | $39.57 | $39.96 | $39.41 | $39.81 | $33.87 | 6,410,054 |
| 2016-01-28 | $39.43 | $39.76 | $39.13 | $39.50 | $33.61 | 4,968,618 |
| 2016-01-27 | $39.31 | $39.60 | $39.07 | $39.31 | $33.44 | 3,412,057 |
| 2016-01-26 | $39.17 | $39.61 | $39.05 | $39.25 | $33.39 | 3,829,792 |
| 2016-01-25 | $39.61 | $39.64 | $38.97 | $39.10 | $33.26 | 6,492,612 |
| 2016-01-22 | $39.77 | $39.77 | $39.33 | $39.59 | $33.68 | 4,371,974 |
| 2016-01-21 | $39.80 | $39.87 | $38.96 | $39.40 | $33.52 | 6,134,229 |
| 2016-01-20 | $39.57 | $40.00 | $38.84 | $39.66 | $33.74 | 4,772,857 |
| 2016-01-19 | $40.14 | $40.31 | $39.57 | $39.96 | $34.00 | 4,386,193 |
| 2016-01-15 | $39.30 | $39.97 | $39.17 | $39.86 | $33.91 | 6,213,368 |
| 2016-01-14 | $40.17 | $40.41 | $39.83 | $40.13 | $34.14 | 5,017,581 |
| 2016-01-13 | $40.70 | $40.87 | $40.00 | $40.04 | $34.06 | 4,812,942 |
| 2016-01-12 | $40.31 | $40.71 | $40.21 | $40.70 | $34.63 | 4,563,971 |
| 2016-01-11 | $39.86 | $40.33 | $39.81 | $40.12 | $34.13 | 4,573,423 |
| 2016-01-08 | $39.94 | $40.18 | $39.75 | $39.80 | $33.86 | 4,311,077 |
| 2016-01-07 | $39.71 | $40.23 | $39.71 | $39.79 | $33.85 | 5,703,853 |
| 2016-01-06 | $40.02 | $40.29 | $39.84 | $40.19 | $34.19 | 7,391,219 |
| 2016-01-05 | $40.63 | $40.76 | $40.32 | $40.64 | $34.31 | 3,855,130 |
| 2016-01-04 | $40.53 | $40.67 | $40.28 | $40.61 | $34.29 | 5,885,421 |
| 2015-12-31 | $41.25 | $41.33 | $40.95 | $41.00 | $34.61 | 3,417,751 |
| 2015-12-30 | $41.55 | $41.75 | $41.41 | $41.46 | $35.00 | 2,203,055 |
| 2015-12-29 | $41.64 | $41.82 | $41.47 | $41.53 | $35.06 | 2,133,636 |
| 2015-12-28 | $41.23 | $41.59 | $41.19 | $41.51 | $35.04 | 2,137,185 |
| 2015-12-24 | $41.43 | $41.54 | $41.30 | $41.30 | $34.87 | 938,947 |
| 2015-12-23 | $41.48 | $41.66 | $41.26 | $41.55 | $35.08 | 2,436,761 |
| 2015-12-22 | $40.98 | $41.38 | $40.88 | $41.27 | $34.84 | 4,612,063 |
| 2015-12-21 | $40.74 | $40.99 | $40.51 | $40.86 | $34.50 | 3,511,698 |
| 2015-12-18 | $41.02 | $41.14 | $40.55 | $40.55 | $34.23 | 7,180,639 |
| 2015-12-17 | $41.54 | $41.54 | $41.21 | $41.25 | $34.83 | 4,054,683 |
| 2015-12-16 | $41.37 | $41.61 | $41.02 | $41.54 | $35.07 | 3,492,108 |
| 2015-12-15 | $40.94 | $41.30 | $40.93 | $41.14 | $34.73 | 4,271,999 |
| 2015-12-14 | $40.97 | $41.25 | $40.77 | $41.21 | $34.79 | 4,547,425 |
| 2015-12-11 | $40.84 | $41.08 | $40.76 | $40.91 | $34.54 | 4,634,248 |
| 2015-12-10 | $41.14 | $41.28 | $40.87 | $41.11 | $34.71 | 3,609,846 |
| 2015-12-09 | $40.92 | $41.37 | $40.74 | $41.13 | $34.72 | 4,496,757 |
| 2015-12-08 | $40.78 | $41.31 | $40.56 | $41.17 | $34.76 | 4,457,872 |
| 2015-12-07 | $41.13 | $41.33 | $40.80 | $41.07 | $34.67 | 4,952,037 |
| 2015-12-04 | $40.65 | $41.44 | $40.65 | $41.10 | $34.70 | 5,312,499 |
| 2015-12-03 | $41.07 | $41.29 | $40.39 | $40.51 | $34.20 | 5,371,004 |
| 2015-12-02 | $41.05 | $41.23 | $40.92 | $41.01 | $34.62 | 2,721,437 |
| 2015-12-01 | $41.34 | $41.41 | $40.98 | $41.04 | $34.65 | 5,645,871 |
| 2015-11-30 | $41.52 | $41.62 | $41.09 | $41.10 | $34.70 | 4,553,301 |
| 2015-11-27 | $41.52 | $41.63 | $41.29 | $41.55 | $35.08 | 1,413,156 |
| 2015-11-25 | $41.32 | $41.74 | $41.31 | $41.50 | $35.04 | 2,689,762 |
| 2015-11-24 | $41.19 | $41.55 | $41.00 | $41.32 | $34.88 | 4,800,734 |
| 2015-11-23 | $41.02 | $41.51 | $40.99 | $41.40 | $34.95 | 4,786,039 |
| 2015-11-20 | $41.58 | $41.69 | $40.88 | $40.92 | $34.55 | 3,563,207 |
| 2015-11-19 | $41.41 | $42.00 | $41.26 | $41.40 | $34.95 | 5,467,219 |
| 2015-11-18 | $40.47 | $41.21 | $40.41 | $41.15 | $34.74 | 3,280,117 |
| 2015-11-17 | $40.60 | $40.93 | $40.34 | $40.48 | $34.18 | 2,900,587 |
| 2015-11-16 | $39.97 | $40.62 | $39.87 | $40.59 | $34.27 | 3,517,548 |
| 2015-11-13 | $40.13 | $40.26 | $39.69 | $39.97 | $33.74 | 7,653,455 |
| 2015-11-12 | $40.18 | $40.37 | $39.90 | $40.22 | $33.96 | 4,659,171 |
| 2015-11-11 | $40.50 | $40.53 | $40.29 | $40.36 | $34.07 | 4,248,642 |
| 2015-11-10 | $40.40 | $40.72 | $40.30 | $40.53 | $34.22 | 2,659,879 |
| 2015-11-09 | $40.77 | $40.92 | $40.13 | $40.47 | $34.17 | 4,330,688 |
| 2015-11-06 | $40.81 | $41.01 | $40.65 | $40.93 | $34.56 | 3,102,317 |
| 2015-11-05 | $40.79 | $41.16 | $40.67 | $41.06 | $34.66 | 2,414,483 |
| 2015-11-04 | $41.24 | $41.47 | $40.64 | $40.79 | $34.44 | 3,340,181 |
| 2015-11-03 | $40.88 | $41.01 | $40.55 | $40.96 | $34.58 | 5,390,752 |
| 2015-11-02 | $40.98 | $41.21 | $40.20 | $41.04 | $34.65 | 6,554,788 |
| 2015-10-30 | $41.65 | $41.86 | $41.25 | $41.25 | $34.83 | 6,045,488 |
| 2015-10-29 | $41.47 | $41.95 | $41.37 | $41.79 | $35.28 | 2,923,321 |
| 2015-10-28 | $41.62 | $41.86 | $41.15 | $41.57 | $35.10 | 3,539,996 |
| 2015-10-27 | $41.18 | $41.66 | $41.15 | $41.63 | $35.15 | 3,624,624 |
| 2015-10-26 | $41.79 | $41.80 | $41.47 | $41.49 | $35.03 | 3,579,958 |
| 2015-10-23 | $41.83 | $41.94 | $41.51 | $41.76 | $35.26 | 3,490,222 |
| 2015-10-22 | $41.72 | $42.03 | $41.67 | $41.71 | $35.21 | 4,269,042 |
| 2015-10-21 | $41.18 | $41.87 | $41.00 | $41.54 | $35.07 | 3,696,116 |
| 2015-10-20 | $41.36 | $41.53 | $41.04 | $41.09 | $34.69 | 3,055,743 |
| 2015-10-19 | $41.29 | $41.46 | $41.11 | $41.42 | $34.97 | 2,577,132 |
| 2015-10-16 | $40.88 | $41.46 | $40.81 | $41.43 | $34.98 | 3,156,829 |
| 2015-10-15 | $40.59 | $40.87 | $40.42 | $40.79 | $34.44 | 2,733,477 |
| 2015-10-14 | $41.14 | $41.26 | $40.30 | $40.45 | $34.15 | 4,294,486 |
| 2015-10-13 | $41.01 | $41.52 | $41.01 | $41.24 | $34.82 | 4,876,714 |
| 2015-10-12 | $40.93 | $41.24 | $40.87 | $41.24 | $34.82 | 2,845,254 |
| 2015-10-09 | $41.00 | $41.07 | $40.73 | $40.93 | $34.56 | 4,582,786 |
| 2015-10-08 | $40.51 | $40.96 | $40.28 | $40.95 | $34.57 | 4,653,367 |
| 2015-10-07 | $40.14 | $40.56 | $40.03 | $40.56 | $34.24 | 4,875,235 |
| 2015-10-06 | $40.14 | $40.26 | $39.80 | $40.08 | $33.84 | 6,606,992 |
| 2015-10-05 | $39.60 | $40.23 | $39.47 | $40.21 | $33.95 | 7,938,029 |
| 2015-10-02 | $38.36 | $39.41 | $38.34 | $39.40 | $33.26 | 4,810,113 |
| 2015-10-01 | $38.72 | $38.90 | $38.41 | $38.61 | $32.60 | 5,009,956 |
| 2015-09-30 | $39.03 | $39.23 | $38.73 | $38.97 | $32.90 | 4,875,592 |
| 2015-09-29 | $38.88 | $39.14 | $38.72 | $38.93 | $32.62 | 5,080,135 |
| 2015-09-28 | $39.64 | $39.84 | $38.71 | $38.72 | $32.44 | 6,509,914 |
| 2015-09-25 | $39.89 | $40.20 | $39.41 | $39.73 | $33.29 | 7,571,361 |
| 2015-09-24 | $39.32 | $39.81 | $39.21 | $39.71 | $33.27 | 7,543,475 |
| 2015-09-23 | $39.44 | $39.49 | $39.19 | $39.45 | $33.05 | 4,591,473 |
| 2015-09-22 | $39.52 | $39.63 | $39.24 | $39.35 | $32.97 | 5,134,900 |
| 2015-09-21 | $39.51 | $39.94 | $39.41 | $39.85 | $33.39 | 4,925,853 |
| 2015-09-18 | $38.98 | $39.73 | $38.98 | $39.48 | $33.08 | 12,607,438 |
| 2015-09-17 | $39.60 | $39.86 | $39.24 | $39.51 | $33.10 | 6,159,996 |
| 2015-09-16 | $39.51 | $39.59 | $39.10 | $39.53 | $33.12 | 7,832,140 |
| 2015-09-15 | $39.97 | $40.03 | $39.03 | $39.46 | $33.06 | 8,725,964 |
| 2015-09-14 | $39.83 | $39.93 | $39.50 | $39.88 | $33.41 | 4,038,076 |
| 2015-09-11 | $39.47 | $39.97 | $39.17 | $39.95 | $33.47 | 5,034,883 |
| 2015-09-10 | $39.52 | $39.73 | $39.22 | $39.37 | $32.98 | 7,886,714 |
| 2015-09-09 | $40.27 | $40.31 | $39.53 | $39.60 | $33.18 | 3,918,167 |
| 2015-09-08 | $40.17 | $40.17 | $39.77 | $40.07 | $33.57 | 6,046,427 |
| 2015-09-04 | $39.56 | $39.75 | $39.32 | $39.57 | $33.15 | 4,840,665 |
| 2015-09-03 | $39.69 | $40.12 | $39.69 | $39.91 | $33.44 | 5,138,116 |
| 2015-09-02 | $39.36 | $39.77 | $39.16 | $39.77 | $33.32 | 4,627,165 |
| 2015-09-01 | $39.39 | $39.39 | $38.86 | $39.08 | $32.74 | 9,321,037 |
| 2015-08-31 | $39.92 | $39.99 | $39.58 | $39.87 | $33.40 | 7,574,741 |
Sysco Corp (SYY) News Headlines
.jpg)
Litigation funder Burford loses bid to take over Sysco antitrust cases
None
reuters.com Feb. 9, 2024.jpg)
Let's accept it: The Fed's rate hikes did little to slow this roaring economy
Look at the companies that reported earnings last week and the long list of new 52-week highs, and there's only one conclusion.
cnbc.com Feb. 19, 2024.jpg)
Litigation funder Burford fights order denying bid to take over Sysco cases
None
reuters.com Feb. 26, 2024Recent Sysco Corp (SYY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Sysco Corp (SYY) in the Food Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sysco Corp | SYY | Food Distribution | Consumer Defensive | 482,000 |
| United Natural Foods Inc | UNFI | Food Distribution | Consumer Defensive | 43,500 |
| US Foods Holding Corp | USFD | Food Distribution | Consumer Defensive | 25,000 |
| Performance Food Group Company | PFGC | Food Distribution | Consumer Defensive | 18,000 |
| SpartanNash Company | SPTN | Food Distribution | Consumer Defensive | 17,000 |
| Chefs` Warehouse Inc | CHEF | Food Distribution | Consumer Defensive | 2,221 |
| Andersons Inc | ANDE | Food Distribution | Consumer Defensive | 2,200 |
| Amcon Distributing Company | DIT | Food Distribution | Consumer Defensive | 760 |
| HF Foods Group Inc | HFFG | Food Distribution | Consumer Defensive | 500 |
| G. Willi-Food International Ltd | WILC | Food Distribution | Consumer Defensive | 181 |