Direxion Daily Technology Bull 3X Shares (TECL) Exchange: NYSE ARCA
Data as of May 12, 2025
$69.48 ($8.34) 13.64%
Direxion Daily Technology Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Technology Bull 3X Shares.| Daily Information | Data |
|---|---|
| Date | May 12, 2025 |
| Open | $68.73 |
| Previous Close | $69.48 |
| High | $69.55 |
| Low | $66.83 |
| Adjusted Open | $68.73 |
| Previous Adjusted Close | $69.48 |
| Adjusted High | $69.55 |
| Adjusted Low | $66.83 |
Invest in Direxion Daily Technology Bull 3X Shares (TECL)
Historical Stock Data for Direxion Daily Technology Bull 3X Shares (TECL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | $68.73 | $69.55 | $66.83 | $69.48 | $69.48 | 3,080,259 |
| 2025-05-09 | $62.07 | $62.47 | $60.10 | $61.14 | $61.14 | 1,303,902 |
| 2025-05-08 | $61.33 | $62.99 | $59.77 | $61.18 | $61.18 | 2,177,705 |
| 2025-05-07 | $57.87 | $60.36 | $56.62 | $59.61 | $59.61 | 2,371,438 |
| 2025-05-06 | $56.67 | $59.11 | $56.17 | $57.82 | $57.82 | 1,423,902 |
| 2025-05-05 | $58.75 | $60.66 | $58.60 | $59.30 | $59.30 | 1,175,763 |
| 2025-05-02 | $59.49 | $61.18 | $58.98 | $60.26 | $60.26 | 2,097,131 |
| 2025-05-01 | $58.64 | $60.28 | $57.38 | $57.53 | $57.53 | 2,246,444 |
| 2025-04-30 | $51.35 | $55.70 | $50.26 | $55.18 | $55.18 | 1,925,033 |
| 2025-04-29 | $52.95 | $55.12 | $52.87 | $54.46 | $54.46 | 2,148,647 |
| 2025-04-28 | $53.70 | $54.57 | $51.30 | $53.73 | $53.73 | 1,612,186 |
| 2025-04-25 | $51.27 | $54.28 | $51.06 | $53.94 | $53.94 | 2,089,553 |
| 2025-04-24 | $47.95 | $51.94 | $47.68 | $51.75 | $51.75 | 2,272,883 |
| 2025-04-23 | $47.80 | $49.17 | $46.02 | $46.50 | $46.50 | 2,957,683 |
| 2025-04-22 | $41.52 | $43.55 | $40.82 | $42.72 | $42.72 | 1,947,655 |
| 2025-04-21 | $41.24 | $41.55 | $38.12 | $39.94 | $39.94 | 2,374,299 |
| 2025-04-17 | $44.99 | $44.99 | $42.77 | $43.34 | $43.34 | 1,505,816 |
| 2025-04-16 | $45.16 | $46.76 | $41.61 | $44.16 | $44.16 | 2,924,831 |
| 2025-04-15 | $48.90 | $50.35 | $48.57 | $49.24 | $49.24 | 1,521,498 |
| 2025-04-14 | $51.91 | $52.04 | $47.18 | $48.67 | $48.67 | 2,648,844 |
| 2025-04-11 | $43.95 | $48.01 | $43.03 | $47.45 | $47.45 | 2,031,765 |
| 2025-04-10 | $46.67 | $47.73 | $39.63 | $44.85 | $44.85 | 4,582,391 |
| 2025-04-09 | $37.33 | $52.73 | $37.05 | $51.83 | $51.83 | 6,895,374 |
| 2025-04-08 | $44.08 | $45.62 | $35.00 | $37.33 | $37.33 | 5,727,643 |
| 2025-04-07 | $34.12 | $44.90 | $32.52 | $39.56 | $39.56 | 8,653,062 |
| 2025-04-04 | $43.90 | $45.08 | $38.83 | $39.05 | $39.05 | 6,415,983 |
| 2025-04-03 | $52.50 | $53.23 | $48.49 | $48.79 | $48.79 | 4,330,642 |
| 2025-04-02 | $57.07 | $62.53 | $57.00 | $60.99 | $60.99 | 1,474,016 |
| 2025-04-01 | $57.71 | $59.86 | $56.29 | $59.74 | $59.74 | 1,694,446 |
| 2025-03-31 | $55.25 | $58.83 | $53.59 | $58.56 | $58.56 | 1,873,122 |
| 2025-03-28 | $62.00 | $62.72 | $57.75 | $58.43 | $58.43 | 2,047,330 |
| 2025-03-27 | $63.46 | $64.53 | $62.01 | $63.13 | $63.13 | 1,159,221 |
| 2025-03-26 | $68.85 | $69.35 | $64.05 | $64.91 | $64.91 | 1,314,026 |
| 2025-03-25 | $68.73 | $69.79 | $68.59 | $69.52 | $69.52 | 996,216 |
| 2025-03-24 | $68.60 | $69.53 | $68.11 | $69.05 | $69.05 | 1,535,353 |
| 2025-03-21 | $62.63 | $65.63 | $61.69 | $65.40 | $65.40 | 1,352,221 |
| 2025-03-20 | $64.04 | $67.09 | $63.76 | $64.91 | $64.91 | 1,786,259 |
| 2025-03-19 | $64.98 | $68.62 | $64.00 | $66.50 | $66.50 | 1,957,986 |
| 2025-03-18 | $65.51 | $65.71 | $63.16 | $63.91 | $63.91 | 1,050,249 |
| 2025-03-17 | $65.23 | $68.34 | $64.83 | $66.91 | $66.91 | 1,343,798 |
| 2025-03-14 | $62.60 | $65.77 | $62.50 | $65.48 | $65.48 | 2,454,826 |
| 2025-03-13 | $63.37 | $63.70 | $59.48 | $60.32 | $60.32 | 1,876,408 |
| 2025-03-12 | $64.23 | $65.50 | $61.65 | $63.90 | $63.90 | 1,837,479 |
| 2025-03-11 | $61.02 | $64.10 | $59.13 | $61.01 | $61.01 | 2,334,945 |
| 2025-03-10 | $66.56 | $66.99 | $59.66 | $61.87 | $61.87 | 4,004,096 |
| 2025-03-07 | $67.63 | $71.34 | $65.28 | $70.76 | $70.76 | 1,900,771 |
| 2025-03-06 | $69.56 | $73.03 | $66.90 | $68.00 | $68.00 | 2,537,116 |
| 2025-03-05 | $71.83 | $74.83 | $68.96 | $74.11 | $74.11 | 2,133,938 |
| 2025-03-04 | $69.75 | $74.96 | $67.05 | $71.14 | $71.14 | 2,440,893 |
| 2025-03-03 | $80.00 | $80.24 | $69.70 | $71.56 | $71.56 | 2,220,111 |
| 2025-02-28 | $74.82 | $78.80 | $72.68 | $78.33 | $78.33 | 1,982,351 |
| 2025-02-27 | $86.23 | $86.62 | $75.61 | $75.80 | $75.80 | 2,267,140 |
| 2025-02-26 | $84.85 | $87.27 | $83.04 | $84.91 | $84.91 | 1,259,367 |
| 2025-02-25 | $85.07 | $85.25 | $80.44 | $82.28 | $82.28 | 1,428,933 |
| 2025-02-24 | $90.49 | $91.27 | $85.25 | $85.60 | $85.60 | 1,133,762 |
| 2025-02-21 | $97.58 | $97.60 | $89.38 | $89.50 | $89.50 | 1,215,387 |
| 2025-02-20 | $98.37 | $98.57 | $94.42 | $97.55 | $97.55 | 888,958 |
| 2025-02-19 | $98.11 | $99.62 | $96.05 | $98.48 | $98.48 | 657,082 |
| 2025-02-18 | $97.29 | $98.50 | $96.00 | $98.49 | $98.49 | 829,663 |
| 2025-02-14 | $94.78 | $96.10 | $94.15 | $95.84 | $95.84 | 619,291 |
| 2025-02-13 | $91.72 | $95.22 | $91.26 | $95.08 | $95.08 | 1,132,181 |
| 2025-02-12 | $88.00 | $91.55 | $87.60 | $91.24 | $91.24 | 1,056,664 |
| 2025-02-11 | $90.16 | $92.91 | $90.10 | $91.79 | $91.79 | 697,786 |
| 2025-02-10 | $89.86 | $92.40 | $89.86 | $91.72 | $91.72 | 880,191 |
| 2025-02-07 | $91.02 | $92.67 | $87.01 | $87.85 | $87.85 | 1,133,225 |
| 2025-02-06 | $89.57 | $90.86 | $88.41 | $90.31 | $90.31 | 719,080 |
| 2025-02-05 | $86.37 | $89.74 | $85.43 | $89.74 | $89.74 | 805,129 |
| 2025-02-04 | $83.44 | $86.45 | $83.30 | $86.01 | $86.01 | 1,096,005 |
| 2025-02-03 | $80.32 | $84.09 | $78.97 | $82.51 | $82.51 | 2,152,863 |
| 2025-01-31 | $89.93 | $91.70 | $85.39 | $86.01 | $86.01 | 1,327,038 |
| 2025-01-30 | $86.52 | $88.55 | $84.96 | $87.57 | $87.57 | 939,350 |
| 2025-01-29 | $88.82 | $89.00 | $84.63 | $87.19 | $87.19 | 1,079,630 |
| 2025-01-28 | $84.65 | $90.01 | $81.90 | $89.36 | $89.36 | 1,703,633 |
| 2025-01-27 | $84.56 | $87.00 | $80.34 | $82.98 | $82.98 | 3,356,627 |
| 2025-01-24 | $101.00 | $101.18 | $96.17 | $97.22 | $97.22 | 1,021,839 |
| 2025-01-23 | $97.72 | $100.46 | $97.20 | $100.39 | $100.39 | 668,691 |
| 2025-01-22 | $97.09 | $100.55 | $97.00 | $99.41 | $99.41 | 1,537,181 |
| 2025-01-21 | $92.38 | $94.29 | $90.41 | $93.57 | $93.57 | 943,568 |
| 2025-01-17 | $92.20 | $92.31 | $90.20 | $91.38 | $91.38 | 956,225 |
| 2025-01-16 | $91.68 | $91.85 | $87.31 | $87.33 | $87.33 | 1,098,231 |
| 2025-01-15 | $87.83 | $90.22 | $87.09 | $89.50 | $89.50 | 1,030,141 |
| 2025-01-14 | $85.78 | $86.45 | $82.50 | $84.50 | $84.50 | 1,162,798 |
| 2025-01-13 | $81.49 | $83.98 | $80.79 | $83.82 | $83.82 | 1,386,042 |
| 2025-01-10 | $88.82 | $88.82 | $84.09 | $85.75 | $85.75 | 1,903,101 |
| 2025-01-08 | $92.40 | $92.54 | $89.15 | $91.88 | $91.88 | 1,485,032 |
| 2025-01-07 | $99.00 | $99.35 | $90.95 | $91.94 | $91.94 | 1,474,238 |
| 2025-01-06 | $97.36 | $100.64 | $96.74 | $97.78 | $97.78 | 1,297,786 |
| 2025-01-03 | $91.24 | $94.59 | $91.00 | $94.17 | $94.17 | 1,176,790 |
| 2025-01-02 | $92.57 | $93.54 | $87.45 | $89.99 | $89.99 | 1,626,777 |
| 2024-12-31 | $93.77 | $93.93 | $89.76 | $90.55 | $90.55 | 1,356,242 |
| 2024-12-30 | $92.50 | $95.33 | $90.75 | $93.02 | $93.02 | 1,195,790 |
| 2024-12-27 | $99.03 | $99.07 | $93.80 | $96.74 | $96.74 | 1,443,033 |
| 2024-12-26 | $100.00 | $101.99 | $98.79 | $100.91 | $100.91 | 846,904 |
| 2024-12-24 | $98.55 | $100.70 | $98.30 | $100.66 | $100.66 | 560,109 |
| 2024-12-23 | $95.54 | $97.82 | $94.08 | $97.76 | $97.76 | 825,524 |
| 2024-12-20 | $88.88 | $97.03 | $88.00 | $95.02 | $95.01 | 1,774,249 |
| 2024-12-19 | $93.14 | $94.16 | $90.47 | $90.93 | $90.92 | 1,333,041 |
| 2024-12-18 | $101.36 | $102.09 | $89.85 | $90.84 | $90.83 | 1,933,342 |
| 2024-12-17 | $99.89 | $101.50 | $98.85 | $100.43 | $100.41 | 554,781 |
| 2024-12-16 | $99.56 | $102.45 | $98.94 | $102.21 | $102.19 | 954,681 |
| 2024-12-13 | $100.69 | $101.81 | $96.91 | $99.30 | $99.28 | 1,177,716 |
| 2024-12-12 | $97.81 | $99.20 | $97.14 | $98.16 | $98.14 | 849,559 |
| 2024-12-11 | $98.12 | $100.74 | $96.97 | $99.87 | $99.82 | 1,257,977 |
| 2024-12-10 | $98.85 | $99.66 | $94.78 | $95.72 | $95.67 | 809,872 |
| 2024-12-09 | $101.10 | $101.82 | $99.12 | $99.98 | $99.93 | 876,266 |
| 2024-12-06 | $101.40 | $103.22 | $100.99 | $101.85 | $101.80 | 855,075 |
| 2024-12-05 | $102.00 | $102.28 | $100.39 | $100.84 | $100.79 | 814,756 |
| 2024-12-04 | $100.58 | $102.57 | $99.94 | $102.52 | $102.47 | 1,595,314 |
| 2024-12-03 | $95.00 | $97.19 | $94.27 | $97.14 | $97.09 | 647,319 |
| 2024-12-02 | $93.56 | $97.16 | $93.56 | $96.14 | $96.09 | 962,579 |
| 2024-11-29 | $91.56 | $94.06 | $91.38 | $93.51 | $93.46 | 478,914 |
| 2024-11-27 | $93.16 | $93.16 | $88.56 | $91.08 | $91.08 | 1,262,135 |
| 2024-11-26 | $94.92 | $95.85 | $93.77 | $94.99 | $94.99 | 835,616 |
| 2024-11-25 | $95.63 | $96.20 | $92.34 | $93.53 | $93.53 | 1,163,264 |
| 2024-11-22 | $93.19 | $94.21 | $91.97 | $93.62 | $93.62 | 949,287 |
| 2024-11-21 | $93.32 | $94.84 | $89.21 | $93.61 | $93.61 | 1,439,528 |
| 2024-11-20 | $91.20 | $91.30 | $87.15 | $90.76 | $90.76 | 1,175,307 |
| 2024-11-19 | $87.41 | $91.31 | $87.35 | $91.22 | $91.22 | 1,029,875 |
| 2024-11-18 | $88.27 | $90.10 | $86.98 | $89.01 | $89.01 | 883,809 |
| 2024-11-15 | $91.43 | $92.00 | $87.20 | $88.46 | $88.46 | 1,866,597 |
| 2024-11-14 | $96.79 | $97.20 | $94.80 | $95.35 | $95.35 | 1,199,648 |
| 2024-11-13 | $96.73 | $98.47 | $95.45 | $96.73 | $96.73 | 821,301 |
| 2024-11-12 | $96.69 | $97.70 | $95.10 | $97.30 | $97.30 | 889,447 |
| 2024-11-11 | $98.65 | $98.88 | $95.27 | $97.10 | $97.10 | 1,310,104 |
| 2024-11-08 | $98.70 | $99.69 | $97.63 | $98.65 | $98.65 | 865,223 |
| 2024-11-07 | $96.06 | $99.44 | $96.04 | $99.12 | $99.12 | 1,262,340 |
| 2024-11-06 | $91.79 | $94.74 | $91.09 | $94.01 | $94.01 | 1,978,855 |
| 2024-11-05 | $84.04 | $87.05 | $84.04 | $86.84 | $86.84 | 786,099 |
| 2024-11-04 | $83.71 | $85.13 | $82.28 | $83.35 | $83.35 | 912,228 |
| 2024-11-01 | $82.04 | $85.41 | $81.67 | $83.59 | $83.59 | 1,266,808 |
| 2024-10-31 | $87.30 | $87.54 | $81.70 | $81.79 | $81.79 | 2,349,707 |
| 2024-10-30 | $92.47 | $93.22 | $90.39 | $90.66 | $90.66 | 861,723 |
| 2024-10-29 | $91.98 | $95.90 | $90.96 | $95.13 | $95.13 | 940,267 |
| 2024-10-28 | $93.11 | $93.15 | $91.38 | $91.51 | $91.51 | 532,495 |
| 2024-10-25 | $91.63 | $94.58 | $91.16 | $91.55 | $91.55 | 877,142 |
| 2024-10-24 | $90.48 | $90.87 | $88.61 | $90.28 | $90.28 | 623,959 |
| 2024-10-23 | $92.44 | $92.80 | $87.08 | $89.56 | $89.56 | 1,085,457 |
| 2024-10-22 | $92.46 | $94.43 | $91.52 | $93.59 | $93.59 | 725,711 |
| 2024-10-21 | $91.51 | $93.87 | $91.16 | $93.85 | $93.85 | 921,025 |
| 2024-10-18 | $93.00 | $93.57 | $91.97 | $92.46 | $92.46 | 475,029 |
| 2024-10-17 | $94.72 | $94.83 | $91.72 | $91.83 | $91.83 | 1,160,597 |
| 2024-10-16 | $90.89 | $91.28 | $87.93 | $90.83 | $90.83 | 700,321 |
| 2024-10-15 | $96.66 | $97.31 | $89.00 | $90.30 | $90.30 | 1,402,771 |
| 2024-10-14 | $94.43 | $96.94 | $94.43 | $96.22 | $96.22 | 927,691 |
| 2024-10-11 | $91.38 | $93.45 | $91.24 | $92.74 | $92.74 | 693,722 |
| 2024-10-10 | $90.63 | $93.13 | $89.88 | $92.37 | $92.37 | 754,050 |
| 2024-10-09 | $89.75 | $92.90 | $88.94 | $92.56 | $92.56 | 1,159,336 |
| 2024-10-08 | $86.45 | $89.97 | $86.09 | $89.60 | $89.60 | 1,043,535 |
| 2024-10-07 | $85.62 | $87.15 | $84.25 | $85.00 | $85.00 | 589,569 |
| 2024-10-04 | $87.10 | $87.40 | $84.00 | $86.73 | $86.73 | 885,889 |
| 2024-10-03 | $82.20 | $85.78 | $82.14 | $84.02 | $84.02 | 897,589 |
| 2024-10-02 | $81.26 | $84.05 | $79.71 | $82.86 | $82.86 | 984,418 |
| 2024-10-01 | $86.77 | $86.88 | $79.62 | $81.25 | $81.25 | 1,736,693 |
| 2024-09-30 | $85.57 | $87.71 | $84.38 | $87.53 | $87.53 | 725,809 |
| 2024-09-27 | $89.75 | $89.75 | $85.82 | $86.77 | $86.77 | 727,793 |
| 2024-09-26 | $90.97 | $91.30 | $86.70 | $89.28 | $89.28 | 1,106,596 |
| 2024-09-25 | $84.71 | $87.15 | $84.68 | $86.05 | $86.05 | 697,020 |
| 2024-09-24 | $84.73 | $85.85 | $81.95 | $85.28 | $85.28 | 635,660 |
| 2024-09-23 | $83.95 | $84.22 | $82.90 | $83.66 | $83.66 | 533,336 |
| 2024-09-20 | $84.02 | $84.88 | $81.45 | $83.66 | $83.66 | 914,678 |
| 2024-09-19 | $84.65 | $86.53 | $83.35 | $84.53 | $84.53 | 1,768,596 |
| 2024-09-18 | $80.91 | $82.70 | $77.89 | $78.01 | $78.01 | 1,560,809 |
| 2024-09-17 | $83.12 | $83.59 | $79.10 | $80.36 | $80.36 | 926,971 |
| 2024-09-16 | $80.00 | $81.59 | $78.54 | $80.78 | $80.78 | 877,684 |
| 2024-09-13 | $80.99 | $82.40 | $79.90 | $81.85 | $81.85 | 845,858 |
| 2024-09-12 | $78.48 | $81.67 | $76.87 | $80.69 | $80.69 | 1,522,412 |
| 2024-09-11 | $72.18 | $79.10 | $68.75 | $78.71 | $78.71 | 1,816,454 |
| 2024-09-10 | $69.77 | $71.61 | $67.86 | $71.45 | $71.45 | 1,186,977 |
| 2024-09-09 | $67.71 | $68.63 | $65.86 | $68.45 | $68.45 | 1,333,129 |
| 2024-09-06 | $70.65 | $71.01 | $64.31 | $65.55 | $65.55 | 2,308,457 |
| 2024-09-05 | $69.60 | $73.50 | $69.49 | $70.86 | $70.86 | 1,275,511 |
| 2024-09-04 | $69.54 | $73.62 | $69.00 | $71.18 | $71.18 | 1,608,934 |
| 2024-09-03 | $80.70 | $80.79 | $70.45 | $71.71 | $71.71 | 2,285,883 |
| 2024-08-30 | $82.76 | $84.22 | $80.10 | $83.27 | $83.27 | 1,004,397 |
| 2024-08-29 | $82.49 | $85.97 | $79.58 | $80.29 | $80.29 | 1,500,564 |
| 2024-08-28 | $85.62 | $86.11 | $80.36 | $82.64 | $82.64 | 1,191,895 |
| 2024-08-27 | $83.00 | $86.59 | $81.70 | $86.08 | $86.08 | 918,500 |
| 2024-08-26 | $88.00 | $88.58 | $83.21 | $84.58 | $84.58 | 1,133,600 |
| 2024-08-23 | $86.25 | $89.00 | $84.60 | $87.84 | $87.84 | 1,418,946 |
| 2024-08-22 | $91.55 | $92.20 | $83.30 | $84.07 | $84.07 | 1,473,130 |
| 2024-08-21 | $89.01 | $91.07 | $87.94 | $90.16 | $90.16 | 1,213,401 |
| 2024-08-20 | $88.93 | $90.50 | $87.08 | $88.59 | $88.59 | 1,125,236 |
| 2024-08-19 | $85.00 | $89.63 | $83.82 | $89.56 | $89.56 | 1,230,452 |
| 2024-08-16 | $84.00 | $85.91 | $82.91 | $85.40 | $85.40 | 1,283,211 |
| 2024-08-15 | $81.45 | $85.35 | $80.89 | $85.06 | $85.06 | 2,013,919 |
| 2024-08-14 | $78.52 | $79.54 | $75.25 | $78.41 | $78.41 | 1,811,443 |
| 2024-08-13 | $73.13 | $77.20 | $72.97 | $77.14 | $77.14 | 1,768,125 |
| 2024-08-12 | $69.59 | $72.24 | $68.65 | $70.67 | $70.67 | 1,357,668 |
| 2024-08-09 | $67.85 | $70.10 | $66.72 | $68.97 | $68.97 | 1,443,994 |
| 2024-08-08 | $64.62 | $68.59 | $61.89 | $68.04 | $68.04 | 2,459,406 |
| 2024-08-07 | $68.97 | $70.10 | $61.08 | $61.27 | $61.27 | 2,837,626 |
| 2024-08-06 | $64.47 | $68.30 | $62.35 | $64.63 | $64.63 | 3,184,413 |
| 2024-08-05 | $55.50 | $65.86 | $54.80 | $62.30 | $62.30 | 4,835,456 |
| 2024-08-02 | $69.16 | $71.13 | $65.15 | $68.75 | $68.75 | 4,084,889 |
| 2024-08-01 | $84.13 | $87.03 | $72.75 | $75.48 | $75.48 | 3,732,814 |
| 2024-07-31 | $82.57 | $85.72 | $80.72 | $84.87 | $84.87 | 2,682,088 |
| 2024-07-30 | $82.35 | $82.60 | $73.50 | $75.33 | $75.33 | 2,614,877 |
| 2024-07-29 | $84.50 | $85.59 | $80.72 | $81.53 | $81.53 | 1,321,308 |
| 2024-07-26 | $82.50 | $84.51 | $80.60 | $82.54 | $82.54 | 2,340,631 |
| 2024-07-25 | $82.11 | $85.69 | $76.12 | $79.60 | $79.60 | 4,021,920 |
| 2024-07-24 | $90.37 | $91.23 | $81.91 | $82.61 | $82.61 | 4,084,205 |
| 2024-07-23 | $94.10 | $96.60 | $93.69 | $94.12 | $94.12 | 981,326 |
| 2024-07-22 | $92.54 | $95.51 | $91.31 | $95.23 | $95.23 | 1,805,599 |
| 2024-07-19 | $92.06 | $93.54 | $88.34 | $89.06 | $89.06 | 2,290,584 |
| 2024-07-18 | $96.55 | $96.55 | $89.91 | $93.42 | $93.42 | 2,678,491 |
| 2024-07-17 | $98.53 | $98.82 | $93.32 | $93.61 | $93.61 | 3,081,916 |
| 2024-07-16 | $107.64 | $107.80 | $103.53 | $105.93 | $105.93 | 1,708,325 |
| 2024-07-15 | $107.92 | $110.08 | $105.14 | $106.94 | $106.94 | 1,667,879 |
| 2024-07-12 | $104.50 | $109.74 | $103.45 | $106.41 | $106.41 | 1,340,997 |
| 2024-07-11 | $112.62 | $112.78 | $102.78 | $103.84 | $103.84 | 4,211,900 |
| 2024-07-10 | $109.72 | $112.46 | $107.96 | $112.11 | $112.11 | 1,967,825 |
| 2024-07-09 | $109.32 | $110.23 | $105.71 | $107.54 | $107.54 | 2,144,562 |
| 2024-07-08 | $106.64 | $108.82 | $106.18 | $107.94 | $107.94 | 1,477,858 |
| 2024-07-05 | $104.76 | $107.17 | $103.81 | $105.85 | $105.85 | 1,412,392 |
| 2024-07-03 | $100.40 | $105.03 | $100.19 | $104.92 | $104.92 | 1,187,184 |
| 2024-07-02 | $97.04 | $100.91 | $96.91 | $100.88 | $100.88 | 1,085,711 |
| 2024-07-01 | $97.56 | $99.90 | $93.41 | $99.48 | $99.48 | 1,066,919 |
| 2024-06-28 | $98.58 | $102.66 | $96.86 | $97.38 | $97.38 | 1,138,006 |
| 2024-06-27 | $96.82 | $98.96 | $96.59 | $97.64 | $97.64 | 890,785 |
| 2024-06-26 | $97.20 | $98.79 | $95.12 | $97.53 | $97.53 | 1,074,095 |
| 2024-06-25 | $94.75 | $97.91 | $93.13 | $97.77 | $97.77 | 1,453,545 |
| 2024-06-24 | $97.01 | $98.34 | $92.72 | $92.90 | $92.81 | 3,614,029 |
| 2024-06-21 | $100.71 | $101.92 | $98.82 | $99.76 | $99.66 | 989,255 |
| 2024-06-20 | $105.53 | $105.97 | $99.80 | $100.71 | $100.61 | 1,856,798 |
| 2024-06-18 | $104.45 | $105.38 | $103.16 | $104.38 | $104.27 | 1,263,713 |
| 2024-06-17 | $100.27 | $105.06 | $99.23 | $103.96 | $103.86 | 1,555,640 |
| 2024-06-14 | $98.02 | $99.70 | $97.85 | $99.44 | $99.34 | 1,135,016 |
| 2024-06-13 | $98.82 | $99.74 | $96.76 | $98.58 | $98.48 | 1,482,036 |
| 2024-06-12 | $93.02 | $99.03 | $92.50 | $96.22 | $96.12 | 3,003,548 |
| 2024-06-11 | $84.80 | $90.33 | $84.80 | $90.27 | $90.18 | 1,666,456 |
| 2024-06-10 | $83.96 | $86.25 | $83.96 | $85.53 | $85.44 | 918,653 |
| 2024-06-07 | $84.58 | $86.01 | $83.70 | $84.96 | $84.96 | 886,357 |
| 2024-06-06 | $85.35 | $85.60 | $83.76 | $84.46 | $84.46 | 855,917 |
| 2024-06-05 | $82.00 | $85.30 | $81.56 | $85.29 | $85.29 | 1,573,757 |
| 2024-06-04 | $79.32 | $80.41 | $78.19 | $79.94 | $79.94 | 978,006 |
| 2024-06-03 | $80.80 | $80.99 | $76.73 | $79.64 | $79.64 | 1,544,852 |
| 2024-05-31 | $79.32 | $79.34 | $73.79 | $79.05 | $79.05 | 2,050,901 |
| 2024-05-30 | $81.90 | $82.03 | $77.94 | $78.67 | $78.67 | 1,900,039 |
| 2024-05-29 | $83.41 | $85.65 | $83.41 | $84.46 | $84.46 | 974,066 |
| 2024-05-28 | $86.61 | $86.76 | $84.60 | $86.14 | $86.14 | 1,086,561 |
| 2024-05-24 | $83.66 | $85.65 | $82.83 | $85.07 | $85.07 | 1,140,959 |
| 2024-05-23 | $88.00 | $88.10 | $82.26 | $83.20 | $83.20 | 3,257,196 |
| 2024-05-22 | $85.37 | $86.18 | $83.76 | $85.27 | $85.27 | 1,754,655 |
| 2024-05-21 | $83.19 | $85.10 | $82.87 | $84.70 | $84.70 | 1,038,115 |
| 2024-05-20 | $81.61 | $84.78 | $81.45 | $84.27 | $84.27 | 1,161,644 |
| 2024-05-17 | $82.79 | $82.79 | $80.12 | $81.44 | $81.44 | 1,523,222 |
| 2024-05-16 | $83.20 | $83.86 | $81.98 | $82.10 | $82.10 | 2,059,575 |
| 2024-05-15 | $79.22 | $83.09 | $79.06 | $82.99 | $82.99 | 2,818,017 |
| 2024-05-14 | $75.70 | $78.07 | $75.55 | $77.81 | $77.81 | 1,684,618 |
| 2024-05-13 | $76.45 | $76.55 | $75.08 | $75.78 | $75.78 | 1,042,224 |
| 2024-05-10 | $75.05 | $76.08 | $74.05 | $74.70 | $74.70 | 1,561,932 |
| 2024-05-09 | $73.73 | $74.16 | $72.89 | $73.97 | $73.97 | 1,895,982 |
| 2024-05-08 | $72.79 | $74.35 | $72.67 | $74.14 | $74.14 | 1,586,812 |
| 2024-05-07 | $74.92 | $74.98 | $73.48 | $73.48 | $73.48 | 1,669,975 |
| 2024-05-06 | $72.64 | $74.22 | $72.25 | $74.22 | $74.22 | 1,806,795 |
| 2024-05-03 | $71.47 | $72.44 | $70.88 | $71.72 | $71.72 | 3,931,268 |
| 2024-05-02 | $65.93 | $66.53 | $63.52 | $66.27 | $66.27 | 3,287,574 |
| 2024-05-01 | $64.71 | $67.84 | $63.54 | $63.64 | $63.64 | 4,394,171 |
| 2024-04-30 | $69.59 | $70.38 | $65.57 | $65.59 | $65.59 | 2,520,448 |
| 2024-04-29 | $70.48 | $70.72 | $69.04 | $70.20 | $70.20 | 1,900,742 |
| 2024-04-26 | $68.50 | $70.89 | $67.94 | $69.37 | $69.37 | 2,149,087 |
| 2024-04-25 | $65.08 | $67.54 | $64.22 | $67.19 | $67.19 | 2,791,987 |
| 2024-04-24 | $68.14 | $69.07 | $66.56 | $67.66 | $67.66 | 2,371,780 |
| 2024-04-23 | $64.69 | $67.06 | $64.43 | $66.69 | $66.69 | 2,787,938 |
| 2024-04-22 | $63.70 | $65.06 | $61.85 | $63.95 | $63.95 | 3,151,732 |
| 2024-04-19 | $65.78 | $66.29 | $61.81 | $62.35 | $62.35 | 5,378,991 |
| 2024-04-18 | $68.79 | $69.31 | $66.26 | $66.56 | $66.56 | 3,152,558 |
| 2024-04-17 | $72.76 | $73.16 | $68.73 | $69.00 | $69.00 | 2,673,558 |
| 2024-04-16 | $72.14 | $73.37 | $71.18 | $72.03 | $72.03 | 2,890,261 |
| 2024-04-15 | $77.51 | $77.68 | $71.45 | $71.86 | $71.86 | 3,446,762 |
| 2024-04-12 | $77.21 | $78.31 | $75.29 | $76.26 | $76.26 | 2,233,022 |
| 2024-04-11 | $76.68 | $80.48 | $75.47 | $79.98 | $79.98 | 3,261,002 |
| 2024-04-10 | $75.73 | $76.51 | $74.64 | $75.69 | $75.69 | 2,397,724 |
| 2024-04-09 | $78.55 | $79.06 | $75.64 | $78.47 | $78.47 | 1,674,274 |
| 2024-04-08 | $77.90 | $78.60 | $76.55 | $77.41 | $77.41 | 970,437 |
| 2024-04-05 | $76.00 | $78.85 | $75.48 | $77.69 | $77.69 | 2,241,468 |
| 2024-04-04 | $81.32 | $82.04 | $75.09 | $75.22 | $75.22 | 2,223,822 |
| 2024-04-03 | $77.10 | $80.21 | $77.07 | $78.96 | $78.96 | 1,473,860 |
| 2024-04-02 | $78.09 | $78.73 | $76.48 | $78.44 | $78.44 | 1,737,567 |
| 2024-04-01 | $80.58 | $82.16 | $79.88 | $80.74 | $80.74 | 1,498,052 |
| 2024-03-28 | $80.09 | $80.78 | $79.65 | $80.14 | $80.14 | 870,713 |
| 2024-03-27 | $80.99 | $81.10 | $78.87 | $80.64 | $80.64 | 1,629,914 |
| 2024-03-26 | $81.37 | $81.80 | $79.37 | $79.58 | $79.58 | 1,216,727 |
| 2024-03-25 | $80.00 | $81.58 | $79.14 | $80.51 | $80.51 | 1,096,763 |
| 2024-03-22 | $82.13 | $83.12 | $81.30 | $82.23 | $82.23 | 1,134,190 |
| 2024-03-21 | $84.50 | $84.63 | $81.98 | $82.18 | $82.18 | 1,699,426 |
| 2024-03-20 | $79.60 | $82.15 | $78.76 | $82.06 | $82.06 | 2,110,199 |
| 2024-03-19 | $77.31 | $79.47 | $75.92 | $79.33 | $79.33 | 3,072,424 |
| 2024-03-18 | $79.30 | $80.75 | $78.17 | $78.39 | $78.28 | 1,811,984 |
| 2024-03-15 | $77.09 | $78.47 | $76.29 | $77.23 | $77.12 | 2,314,287 |
| 2024-03-14 | $81.93 | $82.81 | $79.46 | $80.97 | $80.86 | 3,047,191 |
| 2024-03-13 | $83.00 | $83.05 | $79.96 | $80.88 | $80.77 | 2,102,795 |
| 2024-03-12 | $81.15 | $83.75 | $78.88 | $83.64 | $83.52 | 2,476,622 |
| 2024-03-11 | $78.40 | $79.42 | $77.15 | $78.92 | $78.81 | 1,333,342 |
| 2024-03-08 | $83.81 | $85.53 | $79.40 | $79.53 | $79.42 | 2,332,972 |
| 2024-03-07 | $81.60 | $84.11 | $80.46 | $83.29 | $83.17 | 1,665,038 |
| 2024-03-06 | $80.22 | $81.44 | $78.10 | $79.58 | $79.47 | 2,323,459 |
| 2024-03-05 | $81.52 | $81.69 | $76.25 | $77.86 | $77.75 | 3,062,321 |
| 2024-03-04 | $83.83 | $85.50 | $83.16 | $84.09 | $83.97 | 2,108,159 |
| 2024-03-01 | $80.21 | $84.43 | $80.21 | $84.10 | $84.10 | 2,071,476 |
| 2024-02-29 | $78.44 | $80.28 | $77.16 | $79.87 | $79.87 | 2,351,391 |
| 2024-02-28 | $77.48 | $77.88 | $76.42 | $77.28 | $77.28 | 1,017,615 |
| 2024-02-27 | $78.78 | $78.79 | $76.65 | $78.43 | $78.43 | 1,556,034 |
| 2024-02-26 | $78.96 | $79.61 | $77.96 | $78.24 | $78.24 | 1,338,082 |
| 2024-02-23 | $80.21 | $80.72 | $77.25 | $77.95 | $77.95 | 1,708,678 |
| 2024-02-22 | $77.20 | $79.22 | $76.67 | $78.56 | $78.56 | 2,184,122 |
| 2024-02-21 | $70.86 | $71.60 | $69.28 | $71.59 | $71.59 | 2,746,327 |
| 2024-02-20 | $74.02 | $74.80 | $70.83 | $73.06 | $73.06 | 1,893,743 |
| 2024-02-16 | $78.00 | $78.61 | $75.07 | $75.38 | $75.38 | 2,153,066 |
| 2024-02-15 | $78.36 | $78.56 | $76.30 | $77.51 | $77.51 | 1,920,102 |
| 2024-02-14 | $77.45 | $78.32 | $75.88 | $78.12 | $78.12 | 1,890,849 |
| 2024-02-13 | $74.66 | $77.38 | $73.97 | $75.83 | $75.83 | 2,821,307 |
| 2024-02-12 | $81.80 | $82.49 | $79.55 | $79.88 | $79.88 | 1,656,918 |
| 2024-02-09 | $79.50 | $82.10 | $79.33 | $81.85 | $81.85 | 2,653,284 |
| 2024-02-08 | $78.31 | $79.30 | $78.07 | $78.69 | $78.69 | 1,366,510 |
| 2024-02-07 | $76.50 | $78.06 | $75.68 | $78.01 | $78.01 | 2,187,213 |
| 2024-02-06 | $76.30 | $76.73 | $73.60 | $74.99 | $74.99 | 1,469,837 |
| 2024-02-05 | $76.46 | $76.77 | $73.99 | $76.13 | $76.13 | 2,285,725 |
| 2024-02-02 | $71.88 | $76.33 | $71.74 | $75.58 | $75.58 | 2,359,018 |
| 2024-02-01 | $71.46 | $73.67 | $71.42 | $73.49 | $73.49 | 2,738,691 |
| 2024-01-31 | $73.33 | $74.31 | $70.73 | $70.77 | $70.77 | 3,977,002 |
| 2024-01-30 | $77.28 | $77.74 | $74.84 | $75.60 | $75.60 | 2,044,457 |
| 2024-01-29 | $75.71 | $77.56 | $75.26 | $77.46 | $77.46 | 1,836,100 |
| 2024-01-26 | $76.47 | $77.55 | $74.93 | $75.38 | $75.38 | 2,554,883 |
| 2024-01-25 | $79.57 | $80.53 | $77.15 | $78.18 | $78.18 | 2,891,133 |
| 2024-01-24 | $77.29 | $79.60 | $76.65 | $77.29 | $77.29 | 2,840,645 |
| 2024-01-23 | $75.02 | $75.89 | $73.77 | $75.75 | $75.75 | 1,760,087 |
| 2024-01-22 | $75.08 | $76.23 | $74.03 | $74.81 | $74.81 | 2,390,406 |
| 2024-01-19 | $70.61 | $73.96 | $70.04 | $73.91 | $73.91 | 3,668,904 |
| 2024-01-18 | $67.75 | $69.35 | $67.09 | $69.23 | $69.23 | 3,552,087 |
| 2024-01-17 | $64.76 | $65.51 | $63.14 | $65.30 | $65.30 | 2,384,552 |
| 2024-01-16 | $65.45 | $67.09 | $64.40 | $66.30 | $66.30 | 2,497,984 |
| 2024-01-12 | $65.57 | $66.25 | $64.83 | $65.83 | $65.83 | 1,608,072 |
| 2024-01-11 | $65.22 | $66.17 | $62.54 | $65.22 | $65.22 | 2,495,515 |
| 2024-01-10 | $62.93 | $64.75 | $62.41 | $64.35 | $64.35 | 3,008,222 |
| 2024-01-09 | $61.00 | $63.26 | $60.60 | $62.75 | $62.75 | 2,324,428 |
| 2024-01-08 | $58.93 | $62.56 | $58.88 | $62.52 | $62.52 | 3,369,469 |
| 2024-01-05 | $58.24 | $59.60 | $57.45 | $58.15 | $58.15 | 2,974,065 |
| 2024-01-04 | $58.45 | $59.63 | $58.02 | $58.16 | $58.16 | 2,648,431 |
| 2024-01-03 | $59.91 | $60.72 | $59.23 | $59.47 | $59.47 | 3,746,126 |
| 2024-01-02 | $63.91 | $64.28 | $60.22 | $61.59 | $61.59 | 5,173,347 |
| 2023-12-29 | $67.36 | $67.84 | $65.71 | $66.71 | $66.71 | 2,368,485 |
| 2023-12-28 | $67.80 | $68.08 | $67.26 | $67.46 | $67.46 | 2,168,712 |
| 2023-12-27 | $67.20 | $67.60 | $66.36 | $67.30 | $67.30 | 2,151,843 |
| 2023-12-26 | $66.63 | $67.64 | $66.62 | $67.27 | $67.27 | 1,441,615 |
| 2023-12-22 | $66.80 | $67.00 | $65.45 | $66.37 | $66.37 | 1,939,189 |
| 2023-12-21 | $66.00 | $66.69 | $64.61 | $66.24 | $66.24 | 3,235,095 |
| 2023-12-20 | $66.90 | $67.73 | $64.21 | $64.23 | $64.16 | 2,981,955 |
| 2023-12-19 | $66.47 | $67.32 | $66.36 | $67.26 | $67.19 | 1,911,337 |
| 2023-12-18 | $65.96 | $66.98 | $65.07 | $66.54 | $66.47 | 2,761,276 |
| 2023-12-15 | $64.64 | $67.11 | $64.64 | $66.01 | $65.94 | 3,069,764 |
| 2023-12-14 | $65.76 | $66.42 | $63.59 | $65.00 | $64.93 | 3,977,210 |
| 2023-12-13 | $64.38 | $66.04 | $63.89 | $65.57 | $65.50 | 5,297,278 |
| 2023-12-12 | $61.85 | $63.97 | $61.81 | $63.90 | $63.83 | 2,938,045 |
| 2023-12-11 | $60.44 | $62.69 | $60.15 | $62.65 | $62.58 | 3,585,240 |
| 2023-12-08 | $59.24 | $61.25 | $58.92 | $61.11 | $61.04 | 3,305,501 |
| 2023-12-07 | $58.20 | $59.91 | $57.98 | $59.60 | $59.54 | 3,025,406 |
| 2023-12-06 | $60.15 | $60.41 | $57.45 | $57.54 | $57.48 | 4,593,680 |
| 2023-12-05 | $57.05 | $59.30 | $57.05 | $59.07 | $59.01 | 4,278,947 |
| 2023-12-04 | $58.44 | $58.44 | $56.11 | $58.08 | $58.02 | 3,924,695 |
| 2023-12-01 | $59.34 | $60.60 | $58.54 | $60.25 | $60.19 | 5,299,695 |
| 2023-11-30 | $60.34 | $60.63 | $58.41 | $59.82 | $59.76 | 4,198,131 |
| 2023-11-29 | $60.79 | $61.63 | $59.59 | $59.75 | $59.69 | 3,772,220 |
| 2023-11-28 | $58.63 | $60.05 | $58.63 | $59.56 | $59.50 | 3,347,694 |
| 2023-11-27 | $59.03 | $60.28 | $58.71 | $59.23 | $59.17 | 2,877,649 |
| 2023-11-24 | $59.31 | $59.47 | $58.61 | $59.28 | $59.22 | 1,883,393 |
| 2023-11-22 | $60.13 | $61.19 | $59.19 | $59.68 | $59.62 | 4,005,947 |
| 2023-11-21 | $59.61 | $59.84 | $58.28 | $58.92 | $58.86 | 3,334,828 |
| 2023-11-20 | $58.03 | $60.88 | $58.03 | $60.48 | $60.42 | 4,322,938 |
| 2023-11-17 | $57.81 | $58.59 | $57.17 | $57.92 | $57.86 | 4,555,808 |
| 2023-11-16 | $57.13 | $58.52 | $56.80 | $58.33 | $58.27 | 4,068,608 |
| 2023-11-15 | $57.99 | $58.30 | $56.84 | $57.48 | $57.42 | 3,688,760 |
| 2023-11-14 | $56.49 | $57.72 | $56.01 | $57.30 | $57.24 | 5,355,678 |
| 2023-11-13 | $54.33 | $54.49 | $53.37 | $54.04 | $53.98 | 4,328,672 |
| 2023-11-10 | $52.15 | $55.15 | $51.83 | $55.00 | $54.94 | 4,982,322 |
| 2023-11-09 | $51.99 | $53.19 | $50.87 | $51.10 | $51.05 | 5,542,550 |
| 2023-11-08 | $51.46 | $52.12 | $50.81 | $51.86 | $51.80 | 3,872,096 |
| 2023-11-07 | $49.75 | $51.44 | $49.56 | $51.04 | $50.99 | 4,029,560 |
| 2023-11-06 | $48.55 | $49.44 | $48.20 | $49.39 | $49.34 | 2,898,482 |
| 2023-11-03 | $47.10 | $49.04 | $46.58 | $48.43 | $48.43 | 5,087,203 |
| 2023-11-02 | $46.09 | $47.17 | $45.80 | $47.08 | $47.08 | 5,150,442 |
| 2023-11-01 | $42.59 | $44.98 | $42.59 | $44.80 | $44.80 | 5,333,542 |
| 2023-10-31 | $41.51 | $42.48 | $40.56 | $42.36 | $42.36 | 5,291,486 |
| 2023-10-30 | $40.90 | $41.92 | $40.47 | $41.47 | $41.47 | 4,539,503 |
| 2023-10-27 | $40.25 | $41.41 | $39.69 | $40.18 | $40.18 | 3,589,050 |
| 2023-10-26 | $42.19 | $42.72 | $39.02 | $39.55 | $39.55 | 7,115,191 |
| 2023-10-25 | $44.05 | $44.32 | $41.63 | $42.03 | $42.03 | 5,072,236 |
| 2023-10-24 | $43.15 | $43.73 | $42.16 | $43.55 | $43.55 | 4,410,277 |
| 2023-10-23 | $41.74 | $43.98 | $41.03 | $42.67 | $42.67 | 5,520,647 |
| 2023-10-20 | $44.80 | $44.84 | $42.42 | $42.53 | $42.53 | 5,622,574 |
| 2023-10-19 | $46.19 | $47.12 | $44.63 | $44.88 | $44.88 | 8,438,533 |
| 2023-10-18 | $46.11 | $47.29 | $45.10 | $45.62 | $45.62 | 5,248,386 |
| 2023-10-17 | $46.00 | $47.90 | $45.00 | $47.17 | $47.17 | 4,633,407 |
| 2023-10-16 | $46.76 | $48.47 | $46.72 | $47.85 | $47.85 | 2,764,751 |
| 2023-10-13 | $48.76 | $49.11 | $46.00 | $46.50 | $46.50 | 4,038,755 |
| 2023-10-12 | $48.90 | $50.12 | $47.53 | $48.58 | $48.58 | 4,773,816 |
| 2023-10-11 | $47.78 | $48.58 | $47.20 | $48.50 | $48.50 | 3,325,079 |
| 2023-10-10 | $47.13 | $48.38 | $46.73 | $47.26 | $47.26 | 3,670,179 |
| 2023-10-09 | $45.53 | $47.25 | $44.83 | $47.05 | $47.05 | 3,252,693 |
| 2023-10-06 | $42.99 | $46.91 | $42.60 | $46.35 | $46.35 | 5,346,141 |
| 2023-10-05 | $43.75 | $44.12 | $42.35 | $43.92 | $43.92 | 4,209,479 |
| 2023-10-04 | $42.37 | $44.11 | $42.37 | $43.75 | $43.75 | 4,736,351 |
| 2023-10-03 | $43.64 | $44.60 | $41.53 | $42.20 | $42.20 | 4,617,111 |
| 2023-10-02 | $43.13 | $44.86 | $42.97 | $44.52 | $44.52 | 3,356,409 |
| 2023-09-29 | $43.94 | $44.63 | $42.68 | $43.09 | $43.09 | 5,266,283 |
| 2023-09-28 | $41.16 | $43.50 | $40.64 | $42.71 | $42.71 | 3,458,350 |
| 2023-09-27 | $42.17 | $42.51 | $40.61 | $41.86 | $41.86 | 2,723,595 |
| 2023-09-26 | $43.21 | $43.24 | $41.22 | $41.68 | $41.68 | 2,850,421 |
| 2023-09-25 | $43.20 | $44.25 | $42.99 | $44.11 | $44.11 | 1,480,782 |
| 2023-09-22 | $44.00 | $44.85 | $43.36 | $43.64 | $43.64 | 2,273,239 |
| 2023-09-21 | $43.99 | $45.01 | $43.34 | $43.40 | $43.40 | 3,490,085 |
| 2023-09-20 | $48.14 | $48.34 | $45.47 | $45.52 | $45.52 | 2,993,807 |
| 2023-09-19 | $47.19 | $48.16 | $46.48 | $47.83 | $47.83 | 2,096,140 |
| 2023-09-18 | $46.74 | $48.35 | $46.74 | $47.87 | $47.87 | 1,666,226 |
| 2023-09-15 | $49.66 | $49.66 | $46.83 | $47.26 | $47.26 | 2,835,200 |
| 2023-09-14 | $49.96 | $50.51 | $49.06 | $50.16 | $50.16 | 2,135,508 |
| 2023-09-13 | $48.93 | $49.90 | $48.29 | $49.15 | $49.15 | 1,589,852 |
| 2023-09-12 | $50.30 | $50.82 | $48.49 | $48.71 | $48.71 | 2,679,112 |
| 2023-09-11 | $52.11 | $52.27 | $50.27 | $51.57 | $51.57 | 1,659,562 |
| 2023-09-08 | $50.58 | $51.79 | $50.43 | $50.83 | $50.83 | 1,782,392 |
| 2023-09-07 | $50.32 | $50.85 | $49.32 | $50.51 | $50.51 | 2,020,808 |
| 2023-09-06 | $54.13 | $54.38 | $51.89 | $52.88 | $52.88 | 2,630,704 |
| 2023-09-05 | $53.57 | $55.13 | $53.11 | $54.61 | $54.61 | 2,244,003 |
| 2023-09-01 | $54.77 | $54.83 | $53.26 | $54.02 | $54.02 | 1,861,765 |
| 2023-08-31 | $53.16 | $54.24 | $53.05 | $53.56 | $53.56 | 1,788,095 |
| 2023-08-30 | $51.63 | $53.06 | $51.22 | $52.87 | $52.87 | 2,092,810 |
| 2023-08-29 | $48.32 | $51.88 | $48.23 | $51.68 | $51.68 | 2,993,182 |
| 2023-08-28 | $48.65 | $49.11 | $47.69 | $48.80 | $48.80 | 2,681,353 |
| 2023-08-25 | $46.74 | $48.45 | $45.58 | $47.71 | $47.71 | 3,943,001 |
| 2023-08-24 | $51.65 | $51.65 | $46.20 | $46.26 | $46.26 | 3,905,181 |
| 2023-08-23 | $47.49 | $50.21 | $47.42 | $49.78 | $49.78 | 3,044,680 |
| 2023-08-22 | $48.74 | $48.78 | $46.94 | $47.24 | $47.24 | 3,548,768 |
| 2023-08-21 | $45.58 | $47.71 | $45.45 | $47.44 | $47.44 | 2,893,052 |
| 2023-08-18 | $43.27 | $45.41 | $43.23 | $44.85 | $44.85 | 3,282,033 |
| 2023-08-17 | $46.55 | $46.90 | $44.51 | $44.73 | $44.73 | 3,043,036 |
| 2023-08-16 | $47.22 | $47.94 | $46.06 | $46.10 | $46.10 | 2,652,973 |
| 2023-08-15 | $48.37 | $48.98 | $47.11 | $47.43 | $47.43 | 1,979,572 |
| 2023-08-14 | $46.50 | $48.94 | $46.18 | $48.93 | $48.93 | 1,947,660 |
| 2023-08-11 | $46.78 | $47.54 | $46.21 | $46.72 | $46.72 | 2,731,898 |
| 2023-08-10 | $48.93 | $50.13 | $47.11 | $47.83 | $47.83 | 4,522,733 |
| 2023-08-09 | $49.97 | $49.97 | $47.32 | $47.79 | $47.79 | 2,803,866 |
| 2023-08-08 | $49.81 | $50.00 | $48.23 | $49.75 | $49.75 | 3,365,977 |
| 2023-08-07 | $51.07 | $51.70 | $49.85 | $50.96 | $50.96 | 1,944,364 |
| 2023-08-04 | $52.12 | $53.13 | $50.31 | $50.55 | $50.55 | 2,745,952 |
| 2023-08-03 | $52.16 | $53.69 | $52.02 | $52.79 | $52.79 | 2,020,302 |
| 2023-08-02 | $56.16 | $56.28 | $52.85 | $53.43 | $53.43 | 3,325,957 |
| 2023-08-01 | $56.98 | $58.11 | $56.46 | $57.75 | $57.75 | 947,128 |
| 2023-07-31 | $57.20 | $57.68 | $56.51 | $57.46 | $57.46 | 1,055,349 |
| 2023-07-28 | $56.36 | $57.61 | $56.05 | $57.10 | $57.10 | 1,246,126 |
| 2023-07-27 | $57.53 | $58.15 | $54.16 | $54.90 | $54.90 | 1,828,698 |
| 2023-07-26 | $55.71 | $56.32 | $54.23 | $55.42 | $55.42 | 1,851,414 |
| 2023-07-25 | $56.26 | $58.32 | $56.26 | $57.74 | $57.74 | 1,430,384 |
| 2023-07-24 | $56.30 | $56.70 | $55.24 | $55.90 | $55.90 | 1,134,689 |
| 2023-07-21 | $56.80 | $57.57 | $55.42 | $55.55 | $55.55 | 1,515,381 |
| 2023-07-20 | $57.98 | $58.89 | $55.18 | $55.70 | $55.70 | 2,559,371 |
| 2023-07-19 | $60.40 | $60.96 | $58.64 | $59.31 | $59.31 | 2,122,335 |
| 2023-07-18 | $57.42 | $60.62 | $56.50 | $59.78 | $59.78 | 2,248,187 |
| 2023-07-17 | $55.97 | $58.30 | $55.83 | $57.83 | $57.83 | 1,640,358 |
| 2023-07-14 | $56.37 | $57.69 | $55.21 | $55.67 | $55.67 | 1,839,683 |
| 2023-07-13 | $54.89 | $56.31 | $54.68 | $55.99 | $55.99 | 1,539,692 |
| 2023-07-12 | $53.64 | $54.66 | $52.85 | $53.92 | $53.92 | 2,229,755 |
| 2023-07-11 | $52.18 | $52.32 | $50.62 | $52.17 | $52.17 | 1,112,397 |
| 2023-07-10 | $50.88 | $51.84 | $50.29 | $51.83 | $51.83 | 1,052,115 |
| 2023-07-07 | $51.79 | $53.33 | $51.36 | $51.41 | $51.41 | 1,423,563 |
| 2023-07-06 | $51.06 | $52.31 | $50.58 | $52.13 | $52.13 | 2,633,814 |
| 2023-07-05 | $52.52 | $53.82 | $52.39 | $52.65 | $52.65 | 1,723,181 |
| 2023-07-03 | $53.90 | $54.04 | $52.81 | $53.63 | $53.63 | 949,477 |
| 2023-06-30 | $53.11 | $54.40 | $52.98 | $54.02 | $54.02 | 2,315,728 |
| 2023-06-29 | $51.50 | $51.88 | $50.66 | $51.63 | $51.63 | 1,500,780 |
| 2023-06-28 | $50.38 | $52.16 | $50.31 | $51.32 | $51.32 | 2,083,338 |
| 2023-06-27 | $49.09 | $51.62 | $48.86 | $51.27 | $51.27 | 2,061,329 |
| 2023-06-26 | $49.58 | $50.93 | $48.33 | $48.36 | $48.36 | 1,238,619 |
| 2023-06-23 | $49.21 | $50.40 | $48.89 | $49.49 | $49.49 | 1,677,820 |
| 2023-06-22 | $49.30 | $51.27 | $49.30 | $51.27 | $51.27 | 1,993,270 |
| 2023-06-21 | $51.67 | $52.02 | $49.57 | $49.99 | $49.99 | 2,448,536 |
| 2023-06-20 | $52.46 | $53.51 | $51.55 | $52.38 | $52.34 | 1,679,748 |
| 2023-06-16 | $56.53 | $56.53 | $53.36 | $53.50 | $53.46 | 2,613,346 |
| 2023-06-15 | $52.22 | $55.60 | $52.19 | $54.90 | $54.86 | 3,667,977 |
| 2023-06-14 | $51.14 | $52.95 | $50.60 | $52.86 | $52.82 | 3,792,045 |
| 2023-06-13 | $51.63 | $52.04 | $50.09 | $51.32 | $51.28 | 2,913,134 |
| 2023-06-12 | $48.28 | $50.46 | $48.03 | $50.41 | $50.37 | 2,179,555 |
| 2023-06-09 | $47.25 | $48.73 | $46.89 | $47.35 | $47.31 | 1,918,569 |
| 2023-06-08 | $45.36 | $46.90 | $45.34 | $46.69 | $46.65 | 1,783,006 |
| 2023-06-07 | $47.20 | $48.21 | $44.96 | $45.26 | $45.22 | 2,531,318 |
| 2023-06-06 | $47.00 | $47.70 | $46.38 | $47.40 | $47.36 | 1,876,728 |
| 2023-06-05 | $48.16 | $49.14 | $47.16 | $47.46 | $47.42 | 1,946,528 |
| 2023-06-02 | $48.33 | $48.95 | $47.28 | $48.33 | $48.29 | 2,110,300 |
| 2023-06-01 | $45.75 | $48.08 | $45.21 | $47.48 | $47.44 | 2,141,526 |
| 2023-05-31 | $46.44 | $47.80 | $46.05 | $46.13 | $46.09 | 2,156,519 |
| 2023-05-30 | $48.67 | $49.34 | $47.03 | $47.32 | $47.28 | 3,785,443 |
| 2023-05-26 | $43.25 | $46.82 | $43.24 | $46.59 | $46.59 | 3,206,700 |
| 2023-05-25 | $41.67 | $43.44 | $41.00 | $42.99 | $42.99 | 2,305,630 |
| 2023-05-24 | $38.60 | $39.03 | $37.93 | $38.56 | $38.56 | 2,226,732 |
| 2023-05-23 | $40.66 | $41.15 | $39.39 | $39.45 | $39.45 | 1,440,024 |
| 2023-05-22 | $40.56 | $41.58 | $40.49 | $41.25 | $41.25 | 1,320,363 |
| 2023-05-19 | $41.16 | $41.35 | $40.62 | $41.04 | $41.04 | 1,849,595 |
| 2023-05-18 | $38.93 | $41.30 | $38.90 | $41.16 | $41.16 | 2,793,509 |
| 2023-05-17 | $37.75 | $38.96 | $37.25 | $38.78 | $38.78 | 1,712,414 |
| 2023-05-16 | $36.98 | $37.90 | $36.97 | $37.31 | $37.31 | 1,555,738 |
| 2023-05-15 | $36.47 | $37.20 | $36.01 | $37.18 | $37.18 | 1,435,290 |
| 2023-05-12 | $36.58 | $36.79 | $35.47 | $36.31 | $36.31 | 1,456,780 |
| 2023-05-11 | $36.77 | $36.79 | $35.72 | $36.46 | $36.46 | 2,034,389 |
| 2023-05-10 | $36.60 | $37.25 | $35.96 | $36.98 | $36.98 | 2,804,765 |
| 2023-05-09 | $35.94 | $36.15 | $35.60 | $35.71 | $35.71 | 1,063,607 |
| 2023-05-08 | $36.37 | $36.66 | $35.89 | $36.56 | $36.56 | 1,118,775 |
| 2023-05-05 | $35.10 | $36.99 | $34.93 | $36.62 | $36.62 | 2,459,474 |
| 2023-05-04 | $34.18 | $34.80 | $33.68 | $34.11 | $34.11 | 2,458,992 |
| 2023-05-03 | $35.64 | $36.32 | $34.57 | $34.61 | $34.61 | 3,466,239 |
| 2023-05-02 | $36.51 | $36.79 | $34.96 | $35.53 | $35.53 | 2,637,907 |
| 2023-05-01 | $36.43 | $37.07 | $36.22 | $36.56 | $36.56 | 1,437,902 |
| 2023-04-28 | $35.42 | $36.51 | $35.24 | $36.49 | $36.49 | 2,373,229 |
| 2023-04-27 | $33.72 | $35.45 | $33.50 | $35.36 | $35.36 | 2,610,991 |
| 2023-04-26 | $33.60 | $34.28 | $33.06 | $33.30 | $33.30 | 2,953,885 |
| 2023-04-25 | $33.54 | $33.74 | $31.84 | $31.87 | $31.87 | 2,210,215 |
| 2023-04-24 | $34.16 | $34.58 | $33.29 | $34.06 | $34.06 | 1,469,388 |
| 2023-04-21 | $34.47 | $34.70 | $33.84 | $34.51 | $34.51 | 1,413,446 |
| 2023-04-20 | $34.60 | $35.93 | $34.41 | $34.90 | $34.90 | 2,209,693 |
| 2023-04-19 | $35.00 | $35.78 | $34.80 | $35.61 | $35.61 | 1,335,199 |
| 2023-04-18 | $36.42 | $36.70 | $35.46 | $35.93 | $35.93 | 2,001,862 |
| 2023-04-17 | $35.33 | $35.84 | $34.78 | $35.61 | $35.61 | 1,523,820 |
| 2023-04-14 | $35.26 | $36.11 | $34.30 | $35.23 | $35.23 | 2,259,166 |
| 2023-04-13 | $34.35 | $36.02 | $34.20 | $35.87 | $35.87 | 1,888,237 |
| 2023-04-12 | $35.21 | $35.56 | $33.82 | $34.03 | $34.03 | 2,260,591 |
| 2023-04-11 | $35.46 | $35.47 | $34.42 | $34.60 | $34.60 | 1,198,895 |
| 2023-04-10 | $34.68 | $35.61 | $34.02 | $35.59 | $35.59 | 2,099,567 |
| 2023-04-06 | $34.31 | $35.80 | $33.86 | $35.67 | $35.67 | 1,661,222 |
| 2023-04-05 | $35.79 | $35.94 | $34.34 | $35.13 | $35.13 | 2,380,921 |
| 2023-04-04 | $37.18 | $37.55 | $35.97 | $36.40 | $36.40 | 2,301,484 |
| 2023-04-03 | $36.56 | $37.14 | $35.96 | $36.99 | $36.99 | 2,838,814 |
| 2023-03-31 | $35.54 | $37.28 | $35.39 | $37.18 | $37.18 | 2,404,887 |
| 2023-03-30 | $35.43 | $35.83 | $34.97 | $35.66 | $35.66 | 2,776,054 |
| 2023-03-29 | $33.59 | $34.72 | $33.54 | $34.50 | $34.50 | 2,301,321 |
| 2023-03-28 | $32.76 | $32.78 | $31.58 | $32.48 | $32.48 | 1,700,323 |
| 2023-03-27 | $33.88 | $34.21 | $32.68 | $32.96 | $32.96 | 2,009,719 |
| 2023-03-24 | $33.21 | $33.76 | $32.50 | $33.73 | $33.73 | 3,081,144 |
| 2023-03-23 | $33.17 | $34.78 | $32.57 | $33.52 | $33.52 | 3,782,190 |
| 2023-03-22 | $32.93 | $34.90 | $31.92 | $31.94 | $31.94 | 4,395,757 |
| 2023-03-21 | $32.77 | $33.11 | $31.68 | $32.93 | $32.93 | 1,946,015 |
| 2023-03-20 | $31.83 | $32.38 | $31.08 | $32.25 | $32.17 | 2,527,692 |
| 2023-03-17 | $32.43 | $33.16 | $31.45 | $32.03 | $31.96 | 3,790,844 |
| 2023-03-16 | $29.35 | $32.28 | $29.08 | $32.16 | $32.09 | 4,072,712 |
| 2023-03-15 | $28.75 | $29.78 | $28.23 | $29.66 | $29.59 | 5,982,840 |
| 2023-03-14 | $28.84 | $29.93 | $28.45 | $29.62 | $29.55 | 3,324,703 |
| 2023-03-13 | $26.75 | $28.87 | $26.27 | $27.71 | $27.65 | 6,360,043 |
| 2023-03-10 | $28.74 | $28.91 | $26.96 | $27.31 | $27.25 | 6,778,673 |
| 2023-03-09 | $30.45 | $31.28 | $28.67 | $28.84 | $28.77 | 3,613,147 |
| 2023-03-08 | $29.73 | $30.26 | $29.20 | $30.15 | $30.08 | 2,565,882 |
| 2023-03-07 | $30.64 | $30.85 | $29.20 | $29.43 | $29.36 | 3,213,152 |
| 2023-03-06 | $30.70 | $31.81 | $30.50 | $30.60 | $30.53 | 3,032,963 |
| 2023-03-03 | $28.91 | $30.15 | $28.79 | $30.13 | $30.06 | 2,300,649 |
| 2023-03-02 | $26.98 | $28.60 | $26.97 | $28.35 | $28.28 | 2,119,423 |
| 2023-03-01 | $27.97 | $28.13 | $27.08 | $27.34 | $27.28 | 2,756,542 |
| 2023-02-28 | $27.94 | $28.77 | $27.73 | $27.98 | $27.91 | 1,885,865 |
| 2023-02-27 | $28.56 | $28.98 | $28.02 | $28.16 | $28.09 | 2,112,419 |
| 2023-02-24 | $27.92 | $28.11 | $27.23 | $27.73 | $27.67 | 3,370,460 |
| 2023-02-23 | $29.58 | $29.63 | $28.12 | $29.30 | $29.23 | 3,776,570 |
| 2023-02-22 | $28.30 | $28.62 | $27.54 | $27.94 | $27.87 | 2,735,459 |
| 2023-02-21 | $29.08 | $29.55 | $27.99 | $28.09 | $28.02 | 3,047,921 |
| 2023-02-17 | $30.61 | $30.84 | $29.42 | $30.24 | $30.17 | 4,293,287 |
| 2023-02-16 | $31.69 | $32.84 | $31.36 | $31.42 | $31.35 | 3,625,319 |
| 2023-02-15 | $32.24 | $33.19 | $31.91 | $33.17 | $33.09 | 2,896,750 |
| 2023-02-14 | $31.93 | $33.29 | $31.28 | $32.65 | $32.57 | 5,450,057 |
| 2023-02-13 | $31.12 | $32.55 | $31.05 | $32.34 | $32.26 | 3,367,601 |
| 2023-02-10 | $30.57 | $31.07 | $29.88 | $30.75 | $30.68 | 3,278,946 |
| 2023-02-09 | $33.02 | $33.36 | $30.84 | $31.28 | $31.21 | 3,518,997 |
| 2023-02-08 | $33.03 | $33.66 | $31.55 | $31.76 | $31.69 | 4,560,284 |
| 2023-02-07 | $30.75 | $33.29 | $30.75 | $32.96 | $32.88 | 5,906,960 |
| 2023-02-06 | $30.87 | $31.49 | $30.31 | $30.69 | $30.62 | 3,204,112 |
| 2023-02-03 | $30.89 | $33.40 | $30.81 | $31.84 | $31.77 | 6,133,559 |
| 2023-02-02 | $31.72 | $33.18 | $31.31 | $32.66 | $32.58 | 4,965,542 |
| 2023-02-01 | $28.19 | $30.91 | $27.75 | $30.20 | $30.13 | 5,868,293 |
| 2023-01-31 | $27.10 | $28.25 | $27.03 | $28.23 | $28.16 | 2,711,074 |
| 2023-01-30 | $27.78 | $28.12 | $27.03 | $27.11 | $27.05 | 2,880,312 |
| 2023-01-27 | $27.81 | $29.34 | $27.81 | $28.72 | $28.72 | 3,434,812 |
| 2023-01-26 | $28.02 | $28.44 | $27.07 | $28.39 | $28.39 | 4,429,096 |
| 2023-01-25 | $25.95 | $27.33 | $25.18 | $27.09 | $27.09 | 4,447,073 |
| 2023-01-24 | $26.97 | $27.63 | $26.77 | $27.31 | $27.31 | 3,032,015 |
| 2023-01-23 | $25.94 | $27.81 | $25.74 | $27.35 | $27.35 | 5,276,949 |
| 2023-01-20 | $24.09 | $25.66 | $23.80 | $25.61 | $25.61 | 3,098,258 |
| 2023-01-19 | $23.98 | $24.40 | $23.45 | $23.75 | $23.75 | 2,722,995 |
| 2023-01-18 | $26.05 | $26.42 | $24.53 | $24.60 | $24.60 | 4,502,388 |
| 2023-01-17 | $25.18 | $26.02 | $25.03 | $25.57 | $25.57 | 2,296,590 |
| 2023-01-13 | $24.37 | $25.35 | $24.14 | $25.24 | $25.24 | 2,673,769 |
| 2023-01-12 | $24.66 | $25.39 | $23.73 | $25.04 | $25.04 | 5,060,574 |
| 2023-01-11 | $23.57 | $24.52 | $23.31 | $24.49 | $24.49 | 3,175,370 |
| 2023-01-10 | $22.70 | $23.42 | $22.35 | $23.29 | $23.29 | 2,644,607 |
| 2023-01-09 | $22.71 | $24.13 | $22.67 | $22.87 | $22.87 | 4,290,493 |
| 2023-01-06 | $20.94 | $22.42 | $20.15 | $22.12 | $22.12 | 4,329,104 |
| 2023-01-05 | $21.26 | $21.33 | $20.26 | $20.37 | $20.37 | 3,056,848 |
| 2023-01-04 | $21.81 | $22.04 | $20.92 | $21.65 | $21.65 | 3,203,369 |
| 2023-01-03 | $22.77 | $23.27 | $21.00 | $21.48 | $21.48 | 3,803,743 |
| 2022-12-30 | $21.47 | $22.14 | $21.10 | $22.10 | $22.10 | 3,239,511 |
| 2022-12-29 | $21.17 | $22.44 | $21.17 | $22.20 | $22.20 | 3,353,071 |
| 2022-12-28 | $21.56 | $22.11 | $20.54 | $20.63 | $20.63 | 3,329,562 |
| 2022-12-27 | $22.20 | $22.21 | $21.28 | $21.69 | $21.69 | 2,799,101 |
| 2022-12-23 | $21.84 | $22.37 | $21.27 | $22.34 | $22.34 | 2,458,624 |
| 2022-12-22 | $23.17 | $23.25 | $21.08 | $22.30 | $22.30 | 5,521,986 |
| 2022-12-21 | $23.26 | $24.42 | $23.10 | $24.11 | $24.11 | 4,484,355 |
| 2022-12-20 | $22.48 | $23.32 | $22.17 | $22.96 | $22.96 | 3,468,275 |
| 2022-12-19 | $23.99 | $24.07 | $22.44 | $22.93 | $22.88 | 3,379,788 |
| 2022-12-16 | $24.60 | $25.05 | $23.52 | $23.90 | $23.85 | 3,837,451 |
| 2022-12-15 | $26.66 | $26.97 | $24.60 | $24.92 | $24.87 | 4,089,989 |
| 2022-12-14 | $28.66 | $29.70 | $27.04 | $28.05 | $27.99 | 8,065,644 |
| 2022-12-13 | $30.82 | $31.26 | $27.93 | $28.75 | $28.69 | 7,934,645 |
| 2022-12-12 | $26.29 | $27.79 | $26.19 | $27.78 | $27.72 | 3,305,420 |
| 2022-12-09 | $26.22 | $27.20 | $25.80 | $26.08 | $26.02 | 3,340,868 |
| 2022-12-08 | $25.88 | $26.84 | $25.33 | $26.61 | $26.55 | 4,509,180 |
| 2022-12-07 | $25.42 | $25.96 | $24.82 | $25.40 | $25.35 | 4,264,360 |
| 2022-12-06 | $27.50 | $27.58 | $25.24 | $25.79 | $25.79 | 3,459,316 |
| 2022-12-05 | $28.34 | $28.81 | $26.99 | $27.57 | $27.57 | 2,487,145 |
| 2022-12-02 | $27.90 | $29.29 | $27.69 | $29.03 | $29.03 | 3,538,347 |
| 2022-12-01 | $29.50 | $29.95 | $28.44 | $29.55 | $29.55 | 4,515,219 |
| 2022-11-30 | $25.61 | $29.43 | $25.48 | $29.43 | $29.43 | 6,072,689 |
| 2022-11-29 | $26.32 | $26.49 | $25.26 | $25.61 | $25.61 | 2,531,898 |
| 2022-11-28 | $27.28 | $27.76 | $26.04 | $26.37 | $26.37 | 2,212,570 |
| 2022-11-25 | $28.32 | $28.45 | $27.93 | $28.21 | $28.21 | 1,098,149 |
| 2022-11-23 | $27.86 | $28.95 | $27.70 | $28.71 | $28.71 | 3,053,956 |
| 2022-11-22 | $26.79 | $28.02 | $26.21 | $27.98 | $27.98 | 2,152,272 |
| 2022-11-21 | $26.93 | $27.19 | $26.28 | $26.46 | $26.46 | 2,081,213 |
| 2022-11-18 | $28.17 | $28.20 | $26.65 | $27.37 | $27.37 | 2,964,834 |
| 2022-11-17 | $25.88 | $27.64 | $25.81 | $27.25 | $27.25 | 4,097,898 |
| 2022-11-16 | $27.77 | $27.94 | $26.82 | $27.15 | $27.15 | 4,234,762 |
| 2022-11-15 | $29.35 | $29.55 | $27.50 | $28.31 | $28.31 | 6,082,631 |
| 2022-11-14 | $27.46 | $28.39 | $26.96 | $27.36 | $27.36 | 4,982,362 |
| 2022-11-11 | $26.60 | $28.35 | $26.25 | $28.10 | $28.10 | 5,939,299 |
| 2022-11-10 | $24.64 | $26.81 | $24.28 | $26.81 | $26.81 | 7,976,877 |
| 2022-11-09 | $22.67 | $22.67 | $21.36 | $21.46 | $21.46 | 4,728,106 |
| 2022-11-08 | $23.23 | $24.11 | $22.27 | $23.24 | $23.24 | 5,586,999 |
| 2022-11-07 | $21.72 | $22.74 | $21.21 | $22.63 | $22.63 | 3,692,244 |
| 2022-11-04 | $21.64 | $21.89 | $20.13 | $21.54 | $21.54 | 8,215,268 |
| 2022-11-03 | $21.57 | $21.61 | $20.41 | $20.46 | $20.46 | 4,458,591 |
| 2022-11-02 | $25.00 | $25.94 | $22.42 | $22.45 | $22.45 | 6,279,430 |
| 2022-11-01 | $26.65 | $26.78 | $24.70 | $25.05 | $25.05 | 4,300,753 |
| 2022-10-31 | $26.04 | $26.17 | $25.22 | $25.72 | $25.72 | 4,504,618 |
| 2022-10-28 | $24.09 | $26.91 | $24.05 | $26.74 | $26.74 | 6,668,276 |
| 2022-10-27 | $24.81 | $25.24 | $23.52 | $23.71 | $23.71 | 5,308,328 |
| 2022-10-26 | $24.41 | $26.15 | $24.18 | $24.52 | $24.52 | 7,346,308 |
| 2022-10-25 | $25.15 | $26.35 | $25.05 | $26.29 | $26.29 | 6,655,403 |
| 2022-10-24 | $24.23 | $25.15 | $23.29 | $24.86 | $24.86 | 6,672,824 |
| 2022-10-21 | $21.86 | $24.03 | $21.72 | $23.90 | $23.90 | 5,688,021 |
| 2022-10-20 | $22.10 | $23.56 | $21.79 | $22.10 | $22.10 | 5,214,518 |
| 2022-10-19 | $21.70 | $22.76 | $21.42 | $22.10 | $22.10 | 5,091,784 |
| 2022-10-18 | $23.45 | $23.67 | $21.47 | $22.28 | $22.28 | 6,350,679 |
| 2022-10-17 | $21.38 | $22.06 | $21.22 | $21.73 | $21.73 | 5,078,547 |
| 2022-10-14 | $22.41 | $22.46 | $19.83 | $19.95 | $19.95 | 8,479,706 |
| 2022-10-13 | $18.29 | $22.11 | $18.09 | $21.76 | $21.76 | 10,267,161 |
| 2022-10-12 | $20.15 | $20.57 | $19.83 | $19.95 | $19.95 | 4,448,869 |
| 2022-10-11 | $20.72 | $21.17 | $19.66 | $20.14 | $20.14 | 6,665,839 |
| 2022-10-10 | $22.23 | $22.32 | $20.44 | $21.12 | $21.12 | 4,356,991 |
| 2022-10-07 | $23.80 | $23.84 | $21.84 | $22.19 | $22.19 | 5,077,889 |
| 2022-10-06 | $25.76 | $26.67 | $25.29 | $25.40 | $25.40 | 3,567,125 |
| 2022-10-05 | $24.68 | $26.58 | $24.28 | $26.05 | $26.05 | 4,640,624 |
| 2022-10-04 | $24.80 | $25.85 | $24.80 | $25.74 | $25.74 | 5,179,841 |
| 2022-10-03 | $22.00 | $23.81 | $21.68 | $23.41 | $23.41 | 5,328,778 |
| 2022-09-30 | $22.52 | $23.49 | $21.40 | $21.48 | $21.48 | 4,819,575 |
| 2022-09-29 | $23.67 | $23.80 | $21.91 | $22.78 | $22.78 | 6,653,777 |
| 2022-09-28 | $23.63 | $25.05 | $22.90 | $24.70 | $24.70 | 5,667,112 |
| 2022-09-27 | $24.83 | $25.48 | $23.30 | $23.99 | $23.99 | 7,385,107 |
| 2022-09-26 | $24.20 | $25.37 | $23.64 | $23.87 | $23.87 | 5,754,173 |
| 2022-09-23 | $24.70 | $24.81 | $23.40 | $24.41 | $24.41 | 6,132,829 |
| 2022-09-22 | $25.80 | $26.24 | $24.94 | $25.40 | $25.40 | 3,772,551 |
| 2022-09-21 | $27.92 | $29.14 | $26.17 | $26.21 | $26.21 | 4,153,945 |
| 2022-09-20 | $27.19 | $28.01 | $26.77 | $27.52 | $27.52 | 2,508,055 |
| 2022-09-19 | $26.53 | $28.08 | $26.51 | $28.03 | $28.03 | 2,934,961 |
| 2022-09-16 | $26.85 | $27.50 | $26.15 | $27.36 | $27.36 | 5,751,449 |
| 2022-09-15 | $29.08 | $29.70 | $27.29 | $27.81 | $27.81 | 5,867,146 |
| 2022-09-14 | $29.97 | $30.53 | $29.04 | $29.96 | $29.96 | 3,446,018 |
| 2022-09-13 | $32.23 | $32.73 | $29.31 | $29.59 | $29.59 | 5,966,398 |
| 2022-09-12 | $34.32 | $35.24 | $34.20 | $35.18 | $35.18 | 4,046,778 |
| 2022-09-09 | $32.58 | $33.83 | $32.29 | $33.61 | $33.61 | 4,546,643 |
| 2022-09-08 | $30.68 | $32.20 | $30.27 | $31.72 | $31.72 | 2,607,123 |
| 2022-09-07 | $30.19 | $31.77 | $29.84 | $31.40 | $31.40 | 3,623,335 |
| 2022-09-06 | $30.70 | $31.10 | $29.37 | $29.98 | $29.98 | 3,799,986 |
| 2022-09-02 | $32.83 | $33.37 | $30.08 | $30.61 | $30.61 | 4,265,269 |
| 2022-09-01 | $31.38 | $31.97 | $29.82 | $31.86 | $31.86 | 3,622,078 |
| 2022-08-31 | $33.89 | $34.23 | $32.30 | $32.33 | $32.33 | 3,544,324 |
| 2022-08-30 | $35.00 | $35.12 | $32.39 | $33.30 | $33.30 | 3,978,295 |
| 2022-08-29 | $34.63 | $35.41 | $33.99 | $34.42 | $34.42 | 2,831,375 |
| 2022-08-26 | $41.01 | $41.34 | $35.75 | $35.85 | $35.85 | 4,858,046 |
| 2022-08-25 | $39.49 | $41.10 | $39.28 | $41.09 | $41.09 | 2,531,490 |
| 2022-08-24 | $38.93 | $39.62 | $38.48 | $39.15 | $39.15 | 1,777,325 |
| 2022-08-23 | $39.11 | $40.31 | $38.91 | $39.07 | $39.07 | 2,387,298 |
| 2022-08-22 | $41.01 | $41.27 | $39.08 | $39.41 | $39.41 | 3,449,973 |
| 2022-08-19 | $44.42 | $44.50 | $42.68 | $42.99 | $42.99 | 2,578,966 |
| 2022-08-18 | $44.76 | $46.02 | $44.42 | $45.48 | $45.48 | 1,982,426 |
| 2022-08-17 | $44.60 | $45.86 | $43.84 | $44.86 | $44.86 | 2,048,418 |
| 2022-08-16 | $45.57 | $46.44 | $44.52 | $45.81 | $45.81 | 2,561,313 |
| 2022-08-15 | $44.56 | $46.38 | $44.56 | $46.15 | $46.15 | 2,519,857 |
| 2022-08-12 | $43.59 | $45.34 | $43.23 | $45.33 | $45.33 | 2,500,574 |
| 2022-08-11 | $44.27 | $44.89 | $42.57 | $42.74 | $42.74 | 2,996,854 |
| 2022-08-10 | $42.80 | $43.43 | $41.92 | $43.29 | $43.29 | 3,257,761 |
| 2022-08-09 | $40.23 | $40.54 | $39.38 | $40.05 | $40.05 | 2,320,428 |
| 2022-08-08 | $42.40 | $43.27 | $40.61 | $41.31 | $41.31 | 3,500,005 |
| 2022-08-05 | $40.56 | $42.74 | $40.54 | $42.39 | $42.39 | 3,199,151 |
| 2022-08-04 | $42.10 | $42.75 | $41.28 | $42.68 | $42.68 | 2,353,037 |
| 2022-08-03 | $39.58 | $42.48 | $39.56 | $42.14 | $42.14 | 3,125,021 |
| 2022-08-02 | $38.88 | $40.40 | $38.00 | $39.06 | $39.06 | 3,404,995 |
| 2022-08-01 | $39.09 | $41.09 | $38.72 | $39.90 | $39.90 | 4,021,743 |
| 2022-07-29 | $38.86 | $40.50 | $38.23 | $40.10 | $40.10 | 5,095,808 |
| 2022-07-28 | $36.82 | $38.65 | $35.85 | $38.40 | $38.40 | 5,257,374 |
| 2022-07-27 | $34.09 | $37.26 | $34.00 | $36.72 | $36.72 | 5,043,338 |
| 2022-07-26 | $34.12 | $34.14 | $32.16 | $32.53 | $32.53 | 2,628,838 |
| 2022-07-25 | $34.84 | $34.84 | $33.43 | $34.26 | $34.26 | 2,382,628 |
| 2022-07-22 | $36.38 | $36.76 | $34.24 | $34.92 | $34.92 | 3,765,520 |
| 2022-07-21 | $35.08 | $36.39 | $33.96 | $36.37 | $36.37 | 4,083,541 |
| 2022-07-20 | $33.34 | $35.35 | $33.11 | $34.91 | $34.91 | 4,194,369 |
| 2022-07-19 | $31.63 | $33.45 | $31.04 | $33.30 | $33.30 | 2,609,931 |
| 2022-07-18 | $32.38 | $32.75 | $30.22 | $30.59 | $30.59 | 3,251,975 |
| 2022-07-15 | $30.83 | $31.52 | $30.41 | $31.48 | $31.48 | 3,881,383 |
| 2022-07-14 | $28.32 | $30.24 | $27.31 | $29.91 | $29.91 | 4,158,514 |
| 2022-07-13 | $27.65 | $29.69 | $27.34 | $29.15 | $29.15 | 4,948,967 |
| 2022-07-12 | $30.91 | $31.49 | $28.83 | $29.38 | $29.38 | 3,588,139 |
| 2022-07-11 | $31.06 | $31.52 | $29.97 | $30.64 | $30.64 | 3,614,116 |
| 2022-07-08 | $30.86 | $32.26 | $30.60 | $31.99 | $31.99 | 4,511,846 |
| 2022-07-07 | $30.54 | $32.13 | $30.48 | $31.91 | $31.91 | 3,452,166 |
| 2022-07-06 | $29.46 | $30.77 | $29.09 | $30.07 | $30.07 | 3,047,426 |
| 2022-07-05 | $27.02 | $29.32 | $26.62 | $29.30 | $29.30 | 4,330,854 |
| 2022-07-01 | $27.60 | $28.44 | $26.81 | $28.24 | $28.24 | 4,072,469 |
| 2022-06-30 | $28.13 | $29.17 | $26.71 | $28.07 | $28.07 | 4,457,751 |
| 2022-06-29 | $28.94 | $29.78 | $28.27 | $29.25 | $29.25 | 4,762,070 |
| 2022-06-28 | $32.14 | $32.98 | $29.04 | $29.09 | $29.09 | 4,108,783 |
| 2022-06-27 | $32.99 | $33.22 | $31.53 | $31.95 | $31.95 | 4,069,922 |
| 2022-06-24 | $30.27 | $32.64 | $30.27 | $32.62 | $32.62 | 4,378,845 |
| 2022-06-23 | $28.90 | $29.61 | $28.14 | $29.45 | $29.45 | 3,364,189 |
| 2022-06-22 | $27.60 | $29.38 | $27.38 | $28.23 | $28.23 | 4,252,493 |
| 2022-06-21 | $27.85 | $29.13 | $27.73 | $28.54 | $28.54 | 4,527,757 |
| 2022-06-17 | $25.88 | $27.32 | $25.27 | $26.54 | $26.54 | 5,090,801 |
| 2022-06-16 | $27.14 | $27.27 | $25.14 | $25.90 | $25.90 | 4,549,467 |
| 2022-06-15 | $28.69 | $30.69 | $27.58 | $29.44 | $29.44 | 7,715,498 |
| 2022-06-14 | $27.90 | $28.24 | $26.93 | $27.70 | $27.70 | 3,864,721 |
| 2022-06-13 | $28.48 | $29.25 | $26.87 | $27.24 | $27.24 | 5,629,163 |
| 2022-06-10 | $33.52 | $33.90 | $31.33 | $31.38 | $31.38 | 4,973,941 |
| 2022-06-09 | $37.70 | $38.82 | $35.44 | $35.46 | $35.46 | 2,821,761 |
| 2022-06-08 | $39.50 | $40.12 | $38.22 | $38.55 | $38.55 | 1,998,796 |
| 2022-06-07 | $37.31 | $40.13 | $37.06 | $39.94 | $39.94 | 2,665,684 |
| 2022-06-06 | $39.91 | $40.71 | $37.95 | $38.50 | $38.50 | 2,790,530 |
| 2022-06-03 | $39.14 | $40.00 | $37.97 | $38.52 | $38.52 | 3,408,899 |
| 2022-06-02 | $37.86 | $41.51 | $37.35 | $41.49 | $41.49 | 3,724,834 |
| 2022-06-01 | $40.30 | $41.12 | $37.84 | $38.73 | $38.73 | 5,453,914 |
| 2022-05-31 | $39.49 | $40.25 | $37.91 | $39.13 | $39.13 | 4,797,584 |
| 2022-05-27 | $37.36 | $39.94 | $37.36 | $39.94 | $39.94 | 5,686,523 |
| 2022-05-26 | $33.23 | $36.71 | $33.03 | $36.28 | $36.28 | 4,899,251 |
| 2022-05-25 | $32.00 | $34.57 | $31.96 | $33.82 | $33.82 | 5,470,233 |
| 2022-05-24 | $32.63 | $33.31 | $30.92 | $32.69 | $32.69 | 7,188,435 |
| 2022-05-23 | $32.36 | $34.36 | $32.01 | $34.27 | $34.27 | 7,268,171 |
| 2022-05-20 | $33.06 | $33.39 | $29.07 | $32.01 | $32.01 | 9,562,004 |
| 2022-05-19 | $32.15 | $33.51 | $31.35 | $31.85 | $31.85 | 4,844,665 |
| 2022-05-18 | $36.63 | $36.93 | $32.53 | $32.99 | $32.99 | 4,718,679 |
| 2022-05-17 | $37.30 | $38.31 | $36.15 | $38.14 | $38.14 | 7,483,328 |
| 2022-05-16 | $35.32 | $36.54 | $34.20 | $35.12 | $35.12 | 3,584,157 |
| 2022-05-13 | $34.15 | $36.57 | $33.51 | $36.15 | $36.15 | 4,876,495 |
| 2022-05-12 | $32.36 | $34.27 | $30.48 | $32.83 | $32.83 | 6,685,033 |
| 2022-05-11 | $36.40 | $38.52 | $33.53 | $33.88 | $33.88 | 7,579,767 |
| 2022-05-10 | $38.31 | $38.94 | $35.80 | $37.46 | $37.46 | 5,360,640 |
| 2022-05-09 | $38.14 | $39.05 | $35.25 | $35.87 | $35.87 | 7,789,193 |
| 2022-05-06 | $40.44 | $42.44 | $38.63 | $40.54 | $40.54 | 6,204,555 |
| 2022-05-05 | $46.38 | $46.52 | $39.86 | $41.64 | $41.64 | 6,416,570 |
| 2022-05-04 | $44.37 | $48.76 | $42.20 | $48.53 | $48.53 | 8,883,759 |
| 2022-05-03 | $43.75 | $44.69 | $42.67 | $43.94 | $43.94 | 4,129,688 |
| 2022-05-02 | $41.81 | $43.80 | $40.21 | $43.80 | $43.80 | 4,100,549 |
| 2022-04-29 | $46.20 | $47.83 | $41.52 | $41.88 | $41.88 | 6,919,549 |
| 2022-04-28 | $44.61 | $48.48 | $43.94 | $47.76 | $47.76 | 3,966,740 |
| 2022-04-27 | $42.16 | $45.02 | $41.90 | $42.66 | $42.66 | 4,638,770 |
| 2022-04-26 | $44.76 | $44.92 | $40.89 | $40.91 | $40.91 | 5,464,635 |
| 2022-04-25 | $43.38 | $46.04 | $42.56 | $45.95 | $45.95 | 6,511,870 |
| 2022-04-22 | $47.93 | $48.67 | $43.78 | $43.97 | $43.97 | 7,737,827 |
| 2022-04-21 | $51.99 | $53.51 | $47.57 | $48.03 | $48.03 | 4,420,284 |
| 2022-04-20 | $52.30 | $52.63 | $50.13 | $50.60 | $50.60 | 6,573,547 |
| 2022-04-19 | $47.73 | $51.00 | $47.18 | $50.73 | $50.73 | 5,577,728 |
| 2022-04-18 | $46.73 | $48.94 | $46.71 | $48.04 | $48.04 | 2,791,710 |
| 2022-04-14 | $51.57 | $51.72 | $47.50 | $47.59 | $47.59 | 2,668,288 |
| 2022-04-13 | $49.05 | $51.78 | $48.51 | $51.28 | $51.28 | 2,698,356 |
| 2022-04-12 | $51.61 | $52.59 | $48.43 | $49.03 | $49.03 | 3,837,942 |
| 2022-04-11 | $51.75 | $51.99 | $49.42 | $49.65 | $49.65 | 2,975,647 |
| 2022-04-08 | $55.26 | $55.69 | $53.35 | $53.68 | $53.68 | 1,864,758 |
| 2022-04-07 | $54.66 | $57.18 | $53.76 | $56.19 | $56.19 | 2,031,470 |
| 2022-04-06 | $56.94 | $57.49 | $54.23 | $55.55 | $55.55 | 3,029,433 |
| 2022-04-05 | $63.40 | $63.76 | $59.47 | $60.09 | $60.09 | 2,516,132 |
| 2022-04-04 | $61.02 | $64.24 | $61.02 | $64.18 | $64.18 | 1,536,438 |
| 2022-04-01 | $61.40 | $61.85 | $58.65 | $60.71 | $60.71 | 2,228,871 |
| 2022-03-31 | $63.97 | $64.43 | $61.07 | $61.44 | $61.44 | 1,757,378 |
| 2022-03-30 | $65.73 | $66.29 | $63.05 | $64.04 | $64.04 | 1,662,666 |
| 2022-03-29 | $65.06 | $66.97 | $63.63 | $66.74 | $66.74 | 2,715,819 |
| 2022-03-28 | $59.74 | $62.89 | $59.38 | $62.89 | $62.89 | 2,052,128 |
| 2022-03-25 | $60.87 | $61.28 | $58.35 | $60.58 | $60.58 | 2,267,098 |
| 2022-03-24 | $57.19 | $60.76 | $56.75 | $60.74 | $60.74 | 2,952,474 |
| 2022-03-23 | $57.37 | $59.04 | $56.20 | $56.35 | $56.35 | 2,126,638 |
| 2022-03-22 | $56.75 | $59.98 | $56.51 | $59.07 | $59.07 | 2,931,058 |
| 2022-03-21 | $56.05 | $57.55 | $54.39 | $56.66 | $56.66 | 2,626,300 |
| 2022-03-18 | $53.30 | $57.26 | $52.40 | $56.91 | $56.91 | 2,775,057 |
| 2022-03-17 | $51.64 | $53.74 | $50.88 | $53.70 | $53.70 | 2,540,342 |
| 2022-03-16 | $49.65 | $52.65 | $47.43 | $52.63 | $52.63 | 4,833,468 |
| 2022-03-15 | $44.59 | $48.18 | $44.14 | $47.88 | $47.88 | 3,448,595 |
| 2022-03-14 | $45.35 | $47.00 | $43.15 | $43.50 | $43.50 | 3,492,042 |
| 2022-03-11 | $50.05 | $50.20 | $45.89 | $46.12 | $46.12 | 2,020,137 |
| 2022-03-10 | $48.42 | $49.10 | $46.39 | $48.68 | $48.68 | 3,050,039 |
| 2022-03-09 | $49.75 | $52.02 | $48.55 | $51.47 | $51.47 | 2,972,892 |
| 2022-03-08 | $46.25 | $50.25 | $43.90 | $45.99 | $45.99 | 4,681,170 |
| 2022-03-07 | $52.29 | $52.92 | $46.53 | $46.69 | $46.69 | 5,368,757 |
| 2022-03-04 | $53.82 | $54.66 | $51.08 | $52.39 | $52.39 | 4,314,768 |
| 2022-03-03 | $58.74 | $58.90 | $54.40 | $55.25 | $55.25 | 3,335,406 |
| 2022-03-02 | $54.80 | $58.03 | $53.78 | $57.37 | $57.37 | 2,607,386 |
| 2022-03-01 | $56.87 | $57.50 | $52.51 | $53.89 | $53.89 | 3,847,864 |
| 2022-02-28 | $55.74 | $58.01 | $54.34 | $57.33 | $57.33 | 3,675,718 |
| 2022-02-25 | $56.04 | $57.65 | $53.55 | $57.65 | $57.65 | 3,183,058 |
| 2022-02-24 | $44.95 | $55.48 | $44.51 | $55.30 | $55.30 | 5,187,225 |
| 2022-02-23 | $55.75 | $56.40 | $50.04 | $50.27 | $50.27 | 3,098,991 |
| 2022-02-22 | $54.00 | $56.94 | $52.49 | $54.33 | $54.33 | 3,848,113 |
| 2022-02-18 | $58.26 | $58.48 | $54.54 | $55.86 | $55.86 | 2,710,301 |
| 2022-02-17 | $61.38 | $61.70 | $57.28 | $57.63 | $57.63 | 1,650,451 |
| 2022-02-16 | $62.12 | $63.96 | $60.15 | $63.28 | $63.28 | 1,715,093 |
| 2022-02-15 | $61.49 | $63.63 | $60.95 | $63.53 | $63.53 | 1,778,364 |
| 2022-02-14 | $58.41 | $60.29 | $56.87 | $58.98 | $58.98 | 2,012,475 |
| 2022-02-11 | $65.06 | $65.91 | $58.20 | $59.00 | $59.00 | 3,854,525 |
| 2022-02-10 | $66.31 | $69.74 | $63.84 | $64.91 | $64.91 | 3,084,721 |
| 2022-02-09 | $68.80 | $70.50 | $67.78 | $70.40 | $70.40 | 2,668,506 |
| 2022-02-08 | $63.01 | $66.55 | $62.62 | $66.06 | $66.06 | 1,657,748 |
| 2022-02-07 | $65.31 | $66.30 | $62.95 | $63.65 | $63.65 | 1,366,275 |
| 2022-02-04 | $63.04 | $66.64 | $62.38 | $65.00 | $65.00 | 2,285,906 |
| 2022-02-03 | $67.29 | $68.79 | $63.45 | $64.23 | $64.23 | 3,174,044 |
| 2022-02-02 | $69.20 | $70.71 | $67.74 | $70.40 | $70.40 | 2,915,591 |
| 2022-02-01 | $68.60 | $69.05 | $65.77 | $68.75 | $68.75 | 3,042,117 |
| 2022-01-31 | $63.52 | $68.42 | $62.46 | $68.33 | $68.33 | 3,682,026 |
| 2022-01-28 | $58.23 | $63.44 | $55.63 | $63.39 | $63.39 | 4,921,080 |
| 2022-01-27 | $60.04 | $60.94 | $55.43 | $56.15 | $56.15 | 3,101,670 |
| 2022-01-26 | $61.22 | $62.86 | $55.28 | $57.25 | $57.25 | 4,263,467 |
| 2022-01-25 | $56.91 | $59.61 | $54.24 | $56.32 | $56.32 | 4,123,273 |
| 2022-01-24 | $56.40 | $60.59 | $50.17 | $60.50 | $60.50 | 7,522,547 |
| 2022-01-21 | $62.73 | $65.00 | $59.54 | $59.57 | $59.57 | 4,388,858 |
| 2022-01-20 | $67.56 | $69.86 | $63.06 | $63.30 | $63.30 | 4,120,283 |
| 2022-01-19 | $69.40 | $71.96 | $65.67 | $65.94 | $65.94 | 2,317,956 |
| 2022-01-18 | $70.68 | $72.17 | $68.18 | $68.79 | $68.79 | 2,763,669 |
| 2022-01-14 | $70.85 | $74.27 | $70.85 | $74.12 | $74.12 | 1,807,825 |
| 2022-01-13 | $79.29 | $80.30 | $71.73 | $72.40 | $72.40 | 2,322,172 |
| 2022-01-12 | $79.18 | $80.62 | $77.22 | $78.36 | $78.36 | 2,482,165 |
| 2022-01-11 | $74.06 | $77.64 | $72.36 | $77.37 | $77.37 | 2,309,363 |
| 2022-01-10 | $71.30 | $74.93 | $68.34 | $74.64 | $74.64 | 3,700,854 |
| 2022-01-07 | $76.57 | $77.65 | $73.10 | $74.49 | $74.49 | 2,301,812 |
| 2022-01-06 | $76.00 | $79.13 | $75.33 | $76.74 | $76.74 | 2,464,368 |
| 2022-01-05 | $84.75 | $84.75 | $77.86 | $77.97 | $77.97 | 2,889,770 |
| 2022-01-04 | $89.21 | $89.40 | $83.87 | $85.87 | $85.87 | 2,173,102 |
| 2022-01-03 | $86.82 | $88.90 | $85.42 | $88.68 | $88.68 | 2,459,081 |
| 2021-12-31 | $87.22 | $87.82 | $86.12 | $86.23 | $86.23 | 1,779,097 |
| 2021-12-30 | $89.29 | $90.28 | $87.21 | $87.55 | $87.55 | 1,351,790 |
| 2021-12-29 | $89.08 | $90.33 | $87.90 | $89.28 | $89.28 | 1,233,884 |
| 2021-12-28 | $90.98 | $91.04 | $88.37 | $89.08 | $89.08 | 2,468,544 |
| 2021-12-27 | $86.01 | $90.51 | $85.95 | $90.50 | $90.50 | 2,275,515 |
| 2021-12-23 | $84.06 | $86.00 | $83.97 | $85.05 | $85.05 | 1,358,227 |
| 2021-12-22 | $80.24 | $83.82 | $79.46 | $83.72 | $83.72 | 1,397,959 |
| 2021-12-21 | $77.44 | $80.69 | $75.16 | $80.46 | $80.46 | 1,805,697 |
| 2021-12-20 | $74.14 | $75.53 | $73.15 | $74.87 | $74.87 | 2,199,467 |
| 2021-12-17 | $76.54 | $79.91 | $75.35 | $77.58 | $77.58 | 2,086,161 |
| 2021-12-16 | $87.34 | $87.91 | $77.73 | $79.25 | $79.25 | 3,000,289 |
| 2021-12-15 | $80.49 | $86.86 | $78.12 | $86.56 | $86.56 | 2,727,279 |
| 2021-12-14 | $81.28 | $82.95 | $77.21 | $80.22 | $80.22 | 2,467,264 |
| 2021-12-13 | $88.81 | $89.35 | $84.00 | $84.34 | $84.34 | 1,567,423 |
| 2021-12-10 | $85.97 | $88.61 | $85.18 | $88.45 | $88.45 | 1,922,032 |
| 2021-12-09 | $85.50 | $87.20 | $83.13 | $83.34 | $83.34 | 1,249,590 |
| 2021-12-08 | $85.37 | $86.58 | $83.59 | $86.42 | $86.13 | 1,299,565 |
| 2021-12-07 | $81.79 | $85.55 | $81.41 | $85.26 | $84.98 | 2,177,658 |
| 2021-12-06 | $75.63 | $77.87 | $73.37 | $77.28 | $77.02 | 1,429,894 |
| 2021-12-03 | $79.69 | $80.41 | $72.13 | $75.02 | $74.77 | 3,302,487 |
| 2021-12-02 | $74.91 | $80.03 | $74.28 | $79.01 | $78.75 | 1,673,294 |
| 2021-12-01 | $82.99 | $84.58 | $76.71 | $76.87 | $76.61 | 1,940,298 |
| 2021-11-30 | $81.33 | $83.56 | $78.11 | $80.22 | $79.95 | 2,139,771 |
| 2021-11-29 | $79.61 | $82.88 | $79.22 | $82.26 | $81.99 | 1,796,127 |
| 2021-11-26 | $79.30 | $81.09 | $75.64 | $76.63 | $76.37 | 1,943,728 |
| 2021-11-24 | $79.68 | $82.85 | $78.39 | $82.78 | $82.50 | 1,076,341 |
| 2021-11-23 | $80.59 | $81.71 | $77.93 | $81.09 | $80.82 | 2,027,679 |
| 2021-11-22 | $85.68 | $88.76 | $81.41 | $81.66 | $81.39 | 2,216,407 |
| 2021-11-19 | $83.68 | $85.33 | $82.64 | $84.48 | $84.20 | 1,523,064 |
| 2021-11-18 | $81.70 | $82.96 | $79.86 | $82.53 | $82.25 | 1,422,309 |
| 2021-11-17 | $80.44 | $81.77 | $79.47 | $80.21 | $79.94 | 1,146,223 |
| 2021-11-16 | $78.22 | $81.30 | $78.10 | $80.96 | $80.69 | 1,277,250 |
| 2021-11-15 | $79.69 | $80.03 | $77.18 | $78.52 | $78.26 | 958,640 |
| 2021-11-12 | $76.78 | $79.10 | $76.35 | $78.76 | $78.50 | 967,154 |
| 2021-11-11 | $76.45 | $76.65 | $75.63 | $76.06 | $75.81 | 733,732 |
| 2021-11-10 | $77.00 | $78.16 | $74.22 | $74.86 | $74.61 | 1,575,387 |
| 2021-11-09 | $80.26 | $80.43 | $77.64 | $78.89 | $78.63 | 1,180,625 |
| 2021-11-08 | $79.44 | $80.21 | $78.76 | $79.83 | $79.56 | 849,022 |
| 2021-11-05 | $79.09 | $79.88 | $77.08 | $78.46 | $78.20 | 1,373,481 |
| 2021-11-04 | $74.77 | $77.90 | $74.37 | $77.40 | $77.14 | 1,798,286 |
| 2021-11-03 | $72.95 | $74.34 | $71.72 | $73.99 | $73.74 | 984,490 |
| 2021-11-02 | $71.10 | $73.17 | $71.10 | $72.72 | $72.48 | 809,688 |
| 2021-11-01 | $71.15 | $71.25 | $69.68 | $71.03 | $70.79 | 1,214,637 |
| 2021-10-29 | $68.09 | $71.20 | $67.90 | $71.06 | $70.82 | 1,314,762 |
| 2021-10-28 | $69.29 | $70.34 | $69.03 | $70.09 | $69.86 | 1,152,041 |
| 2021-10-27 | $68.69 | $69.71 | $67.95 | $68.09 | $67.86 | 974,896 |
| 2021-10-26 | $69.12 | $69.98 | $68.21 | $68.37 | $68.14 | 1,674,754 |
| 2021-10-25 | $67.74 | $68.47 | $66.98 | $67.82 | $67.59 | 801,248 |
| 2021-10-22 | $67.67 | $68.57 | $66.28 | $67.10 | $66.88 | 1,336,944 |
| 2021-10-21 | $66.40 | $67.91 | $66.00 | $67.80 | $67.57 | 898,879 |
| 2021-10-20 | $67.77 | $68.09 | $66.17 | $67.04 | $66.82 | 1,675,988 |
| 2021-10-19 | $66.16 | $67.61 | $65.79 | $67.57 | $67.34 | 1,880,973 |
| 2021-10-18 | $62.98 | $65.75 | $62.42 | $65.69 | $65.47 | 1,363,355 |
| 2021-10-15 | $63.27 | $64.08 | $62.64 | $64.08 | $63.87 | 1,325,345 |
| 2021-10-14 | $60.43 | $62.63 | $60.15 | $62.53 | $62.32 | 1,254,917 |
| 2021-10-13 | $58.29 | $58.95 | $57.15 | $58.60 | $58.40 | 703,191 |
| 2021-10-12 | $59.19 | $59.34 | $57.26 | $57.59 | $57.40 | 746,191 |
| 2021-10-11 | $58.62 | $60.83 | $58.38 | $58.47 | $58.27 | 963,703 |
| 2021-10-08 | $60.85 | $60.92 | $59.15 | $59.49 | $59.29 | 799,446 |
| 2021-10-07 | $60.01 | $61.48 | $59.80 | $60.13 | $59.93 | 1,907,826 |
| 2021-10-06 | $55.49 | $58.66 | $54.88 | $58.52 | $58.32 | 1,363,077 |
| 2021-10-05 | $55.24 | $58.35 | $55.24 | $57.35 | $57.16 | 1,642,606 |
| 2021-10-04 | $58.19 | $58.30 | $53.68 | $54.99 | $54.81 | 2,559,544 |
| 2021-10-01 | $57.22 | $59.56 | $55.50 | $59.12 | $58.92 | 1,537,705 |
| 2021-09-30 | $58.89 | $59.63 | $56.56 | $56.64 | $56.45 | 1,200,366 |
| 2021-09-29 | $58.76 | $59.74 | $57.58 | $57.88 | $57.69 | 1,265,257 |
| 2021-09-28 | $61.30 | $61.78 | $57.96 | $58.12 | $57.93 | 2,824,011 |
| 2021-09-27 | $63.98 | $64.50 | $62.56 | $63.81 | $63.60 | 1,119,840 |
| 2021-09-24 | $64.33 | $66.02 | $64.22 | $65.75 | $65.53 | 826,516 |
| 2021-09-23 | $63.96 | $66.03 | $63.46 | $65.59 | $65.37 | 1,344,841 |
| 2021-09-22 | $61.61 | $63.74 | $60.76 | $63.09 | $62.88 | 1,309,844 |
| 2021-09-21 | $61.56 | $62.04 | $59.89 | $60.52 | $60.32 | 1,105,636 |
| 2021-09-20 | $61.15 | $62.16 | $57.99 | $60.52 | $60.32 | 2,791,621 |
| 2021-09-17 | $66.59 | $66.59 | $63.70 | $64.07 | $63.86 | 1,765,725 |
| 2021-09-16 | $66.33 | $67.33 | $65.07 | $67.16 | $66.94 | 739,257 |
| 2021-09-15 | $65.98 | $67.16 | $64.88 | $66.98 | $66.76 | 877,931 |
| 2021-09-14 | $66.42 | $66.80 | $64.80 | $65.34 | $65.12 | 852,857 |
| 2021-09-13 | $66.93 | $67.50 | $64.29 | $65.56 | $65.34 | 1,347,466 |
| 2021-09-10 | $68.60 | $69.12 | $65.33 | $65.54 | $65.32 | 1,392,107 |
| 2021-09-09 | $68.44 | $69.14 | $67.37 | $67.47 | $67.24 | 685,142 |
| 2021-09-08 | $69.09 | $69.11 | $66.87 | $68.31 | $68.08 | 822,985 |
| 2021-09-07 | $69.21 | $69.53 | $68.13 | $69.17 | $68.94 | 719,855 |
| 2021-09-03 | $68.13 | $69.58 | $67.95 | $69.15 | $68.92 | 823,724 |
| 2021-09-02 | $69.19 | $69.46 | $67.42 | $68.35 | $68.12 | 2,932,901 |
| 2021-09-01 | $69.13 | $70.05 | $68.31 | $68.47 | $68.24 | 1,120,753 |
| 2021-08-31 | $69.70 | $69.73 | $68.12 | $68.47 | $68.24 | 909,155 |
| 2021-08-30 | $67.96 | $69.74 | $67.95 | $69.50 | $69.27 | 1,466,413 |
| 2021-08-27 | $65.54 | $67.49 | $65.30 | $67.31 | $67.09 | 1,370,200 |
| 2021-08-26 | $66.47 | $66.87 | $65.31 | $65.48 | $65.26 | 763,768 |
| 2021-08-25 | $67.38 | $67.84 | $66.42 | $66.73 | $66.51 | 659,745 |
| 2021-08-24 | $67.37 | $67.55 | $66.67 | $66.89 | $66.67 | 716,424 |
| 2021-08-23 | $65.11 | $67.36 | $65.10 | $67.09 | $66.87 | 1,372,845 |
| 2021-08-20 | $62.99 | $64.73 | $62.42 | $64.63 | $64.41 | 1,301,924 |
| 2021-08-19 | $59.39 | $62.86 | $59.16 | $62.23 | $62.02 | 1,567,555 |
| 2021-08-18 | $62.58 | $63.43 | $60.22 | $60.44 | $60.24 | 1,516,292 |
| 2021-08-17 | $63.45 | $63.75 | $61.85 | $63.02 | $62.81 | 1,075,556 |
| 2021-08-16 | $63.28 | $64.69 | $61.71 | $64.69 | $64.47 | 1,042,453 |
| 2021-08-13 | $62.90 | $63.85 | $62.70 | $63.85 | $63.64 | 674,815 |
| 2021-08-12 | $61.49 | $62.87 | $60.76 | $62.78 | $62.57 | 615,450 |
| 2021-08-11 | $62.34 | $62.64 | $60.80 | $61.71 | $61.50 | 580,407 |
| 2021-08-10 | $63.39 | $63.57 | $61.18 | $61.69 | $61.48 | 829,034 |
| 2021-08-09 | $63.92 | $64.25 | $62.89 | $63.07 | $62.86 | 541,812 |
| 2021-08-06 | $63.20 | $63.90 | $63.11 | $63.68 | $63.47 | 432,445 |
| 2021-08-05 | $63.17 | $63.91 | $62.59 | $63.90 | $63.69 | 609,291 |
| 2021-08-04 | $62.41 | $63.26 | $61.74 | $62.82 | $62.61 | 725,536 |
| 2021-08-03 | $61.55 | $62.54 | $60.13 | $62.48 | $62.27 | 744,873 |
| 2021-08-02 | $62.76 | $63.03 | $61.02 | $61.22 | $61.02 | 920,096 |
| 2021-07-30 | $60.76 | $62.13 | $60.76 | $61.96 | $61.75 | 977,847 |
| 2021-07-29 | $61.12 | $62.68 | $61.10 | $62.09 | $61.88 | 874,215 |
| 2021-07-28 | $61.58 | $62.17 | $59.46 | $61.17 | $60.97 | 949,089 |
| 2021-07-27 | $63.05 | $63.09 | $59.10 | $61.46 | $61.25 | 1,862,267 |
| 2021-07-26 | $62.89 | $63.58 | $62.17 | $63.28 | $63.07 | 878,564 |
| 2021-07-23 | $62.33 | $63.44 | $61.73 | $63.33 | $63.12 | 1,330,403 |
| 2021-07-22 | $60.59 | $61.67 | $60.59 | $61.56 | $61.35 | 1,005,401 |
| 2021-07-21 | $58.50 | $60.24 | $58.19 | $60.23 | $60.03 | 1,320,984 |
| 2021-07-20 | $56.88 | $59.56 | $55.88 | $58.50 | $58.30 | 1,478,164 |
| 2021-07-19 | $56.34 | $56.82 | $55.01 | $56.10 | $55.91 | 2,768,019 |
| 2021-07-16 | $60.68 | $61.44 | $58.27 | $58.45 | $58.25 | 1,665,235 |
| 2021-07-15 | $61.69 | $61.70 | $59.25 | $60.27 | $60.07 | 1,952,763 |
| 2021-07-14 | $61.93 | $62.70 | $60.96 | $61.88 | $61.67 | 3,007,738 |
| 2021-07-13 | $59.41 | $61.74 | $59.24 | $60.53 | $60.33 | 1,467,568 |
| 2021-07-12 | $60.20 | $60.38 | $59.14 | $59.71 | $59.51 | 1,149,332 |
| 2021-07-09 | $57.77 | $59.71 | $57.49 | $59.58 | $59.38 | 1,494,337 |
| 2021-07-08 | $56.81 | $58.45 | $56.05 | $58.02 | $57.83 | 2,093,237 |
| 2021-07-07 | $59.84 | $60.03 | $58.29 | $59.68 | $59.48 | 2,365,205 |
| 2021-07-06 | $58.46 | $59.54 | $57.01 | $58.75 | $58.55 | 2,152,981 |
| 2021-07-02 | $56.71 | $58.23 | $56.65 | $58.13 | $57.94 | 2,008,854 |
| 2021-07-01 | $55.49 | $55.80 | $54.73 | $55.78 | $55.59 | 1,675,664 |
| 2021-06-30 | $55.54 | $56.02 | $55.07 | $55.62 | $55.43 | 1,573,284 |
| 2021-06-29 | $54.56 | $55.84 | $54.29 | $55.78 | $55.59 | 3,890,542 |
| 2021-06-28 | $53.54 | $54.76 | $53.53 | $54.62 | $54.44 | 1,114,479 |
| 2021-06-25 | $53.28 | $53.37 | $52.66 | $52.98 | $52.80 | 697,879 |
| 2021-06-24 | $53.14 | $53.59 | $52.81 | $53.13 | $52.95 | 891,455 |
| 2021-06-23 | $52.40 | $52.68 | $51.83 | $52.08 | $51.91 | 885,836 |
| 2021-06-22 | $50.92 | $52.38 | $50.65 | $52.31 | $52.14 | 1,171,385 |
| 2021-06-21 | $49.50 | $51.00 | $48.44 | $50.95 | $50.78 | 1,438,543 |
| 2021-06-18 | $50.06 | $50.55 | $49.18 | $49.32 | $49.16 | 1,264,236 |
| 2021-06-17 | $48.60 | $51.34 | $48.60 | $50.80 | $50.63 | 1,359,480 |
| 2021-06-16 | $50.01 | $50.43 | $47.59 | $49.05 | $48.89 | 1,235,708 |
| 2021-06-15 | $50.55 | $50.64 | $49.57 | $49.88 | $49.71 | 829,330 |
| 2021-06-14 | $49.49 | $50.84 | $48.85 | $50.84 | $50.67 | 1,207,926 |
| 2021-06-11 | $48.66 | $49.28 | $48.49 | $49.28 | $49.12 | 1,104,062 |
| 2021-06-10 | $47.62 | $48.79 | $47.20 | $48.48 | $48.32 | 3,776,747 |
| 2021-06-09 | $47.94 | $48.23 | $47.33 | $47.41 | $47.25 | 2,410,106 |
| 2021-06-08 | $48.00 | $48.57 | $46.92 | $47.33 | $47.17 | 1,464,694 |
| 2021-06-07 | $47.18 | $47.46 | $46.61 | $47.28 | $47.12 | 1,330,302 |
| 2021-06-04 | $45.63 | $47.48 | $45.58 | $47.28 | $47.12 | 2,622,697 |
| 2021-06-03 | $44.97 | $45.47 | $43.91 | $44.74 | $44.59 | 1,859,152 |
| 2021-06-02 | $45.37 | $46.59 | $45.12 | $46.00 | $45.85 | 2,327,125 |
| 2021-06-01 | $46.39 | $46.55 | $44.85 | $45.13 | $44.98 | 1,305,354 |
| 2021-05-28 | $46.03 | $46.58 | $45.72 | $45.78 | $45.63 | 1,103,525 |
| 2021-05-27 | $45.89 | $46.48 | $45.28 | $45.35 | $45.20 | 1,169,697 |
| 2021-05-26 | $46.35 | $46.64 | $45.60 | $46.10 | $45.95 | 2,161,242 |
| 2021-05-25 | $46.66 | $46.92 | $45.76 | $46.12 | $45.97 | 2,662,019 |
| 2021-05-24 | $44.98 | $46.48 | $44.73 | $45.99 | $45.84 | 2,771,248 |
| 2021-05-21 | $45.11 | $45.25 | $43.58 | $43.70 | $43.55 | 3,535,055 |
| 2021-05-20 | $42.53 | $44.85 | $42.52 | $44.42 | $44.27 | 2,362,923 |
| 2021-05-19 | $39.64 | $42.10 | $39.50 | $42.03 | $41.89 | 3,102,818 |
| 2021-05-18 | $43.03 | $43.26 | $41.52 | $41.60 | $41.46 | 1,058,901 |
| 2021-05-17 | $42.81 | $42.85 | $41.42 | $42.62 | $42.48 | 1,017,677 |
| 2021-05-14 | $42.22 | $44.01 | $42.00 | $43.58 | $43.43 | 1,976,268 |
| 2021-05-13 | $40.53 | $41.95 | $40.07 | $40.92 | $40.78 | 2,313,736 |
| 2021-05-12 | $41.13 | $41.74 | $38.99 | $39.37 | $39.24 | 2,584,254 |
| 2021-05-11 | $40.90 | $43.22 | $40.55 | $43.04 | $42.90 | 4,127,456 |
| 2021-05-10 | $46.28 | $46.32 | $43.30 | $43.40 | $43.26 | 3,104,746 |
| 2021-05-07 | $47.07 | $47.71 | $46.30 | $46.86 | $46.70 | 3,044,179 |
| 2021-05-06 | $44.40 | $45.81 | $43.38 | $45.78 | $45.63 | 2,483,403 |
| 2021-05-05 | $45.67 | $45.89 | $44.15 | $44.43 | $44.28 | 1,321,604 |
| 2021-05-04 | $46.21 | $46.25 | $43.17 | $44.72 | $44.57 | 4,133,957 |
| 2021-05-03 | $48.36 | $48.74 | $46.90 | $47.33 | $47.17 | 1,703,363 |
| 2021-04-30 | $48.23 | $49.01 | $47.35 | $47.75 | $47.59 | 2,712,856 |
| 2021-04-29 | $51.17 | $51.29 | $48.24 | $49.77 | $49.60 | 1,929,096 |
| 2021-04-28 | $50.55 | $50.61 | $49.49 | $49.88 | $49.71 | 2,381,093 |
| 2021-04-27 | $52.00 | $52.07 | $50.73 | $51.31 | $51.14 | 2,048,760 |
| 2021-04-26 | $50.89 | $51.83 | $50.85 | $51.73 | $51.56 | 1,942,559 |
| 2021-04-23 | $49.01 | $51.36 | $49.00 | $50.83 | $50.66 | 2,031,524 |
| 2021-04-22 | $50.30 | $50.88 | $48.05 | $48.77 | $48.61 | 2,212,090 |
| 2021-04-21 | $48.62 | $50.55 | $48.32 | $50.51 | $50.34 | 1,502,272 |
| 2021-04-20 | $50.01 | $50.69 | $48.18 | $49.05 | $48.89 | 1,832,789 |
| 2021-04-19 | $51.02 | $51.69 | $49.44 | $50.35 | $50.18 | 2,282,600 |
| 2021-04-16 | $51.92 | $51.94 | $51.01 | $51.69 | $51.52 | 832,555 |
| 2021-04-15 | $50.53 | $51.80 | $50.48 | $51.74 | $51.57 | 1,998,885 |
| 2021-04-14 | $50.70 | $50.84 | $48.85 | $49.16 | $49.00 | 1,828,138 |
| 2021-04-13 | $50.01 | $50.90 | $49.69 | $50.85 | $50.68 | 1,510,414 |
| 2021-04-12 | $49.69 | $49.87 | $48.64 | $49.48 | $49.31 | 1,640,548 |
| 2021-04-09 | $48.11 | $50.15 | $47.94 | $50.11 | $49.94 | 1,466,096 |
| 2021-04-08 | $48.00 | $48.76 | $47.77 | $48.76 | $48.60 | 2,306,103 |
| 2021-04-07 | $45.83 | $46.92 | $45.33 | $46.74 | $46.58 | 1,104,079 |
| 2021-04-06 | $46.27 | $46.78 | $45.51 | $45.99 | $45.84 | 1,302,153 |
| 2021-04-05 | $44.68 | $46.78 | $44.40 | $46.49 | $46.33 | 2,689,398 |
| 2021-04-01 | $42.76 | $43.85 | $42.60 | $43.78 | $43.63 | 2,170,714 |
| 2021-03-31 | $40.36 | $42.09 | $40.30 | $41.32 | $41.18 | 1,685,890 |
| 2021-03-30 | $39.81 | $39.91 | $38.75 | $39.64 | $39.51 | 890,564 |
| 2021-03-29 | $40.98 | $41.27 | $39.71 | $40.62 | $40.48 | 1,119,336 |
| 2021-03-26 | $38.30 | $41.38 | $38.28 | $41.29 | $41.15 | 1,622,655 |
| 2021-03-25 | $37.52 | $38.88 | $36.87 | $38.40 | $38.27 | 2,725,571 |
| 2021-03-24 | $40.59 | $40.60 | $38.44 | $38.44 | $38.31 | 1,886,686 |
| 2021-03-23 | $41.01 | $41.53 | $39.57 | $39.88 | $39.75 | 1,205,591 |
| 2021-03-22 | $39.01 | $41.22 | $38.95 | $40.66 | $40.52 | 1,550,104 |
| 2021-03-19 | $38.79 | $39.28 | $37.83 | $38.33 | $38.20 | 1,257,341 |
| 2021-03-18 | $40.66 | $40.78 | $38.60 | $38.81 | $38.68 | 2,535,619 |
| 2021-03-17 | $41.31 | $43.02 | $40.44 | $42.40 | $42.26 | 1,618,023 |
| 2021-03-16 | $42.32 | $43.60 | $41.84 | $42.47 | $42.33 | 2,136,639 |
| 2021-03-15 | $40.25 | $41.53 | $39.77 | $41.49 | $41.35 | 1,307,142 |
| 2021-03-12 | $39.61 | $40.20 | $38.80 | $40.20 | $40.07 | 1,383,358 |
| 2021-03-11 | $40.22 | $41.78 | $40.08 | $41.04 | $40.90 | 1,633,676 |
| 2021-03-10 | $40.37 | $40.38 | $38.47 | $38.59 | $38.46 | 2,007,402 |
| 2021-03-09 | $37.95 | $39.73 | $37.78 | $39.06 | $38.93 | 2,176,112 |
| 2021-03-08 | $38.13 | $38.64 | $35.35 | $35.50 | $35.38 | 2,448,135 |
| 2021-03-05 | $37.44 | $38.52 | $34.60 | $38.27 | $38.14 | 2,778,899 |
| 2021-03-04 | $38.46 | $39.24 | $34.75 | $36.20 | $36.08 | 4,200,747 |
| 2021-03-03 | $41.34 | $41.69 | $38.64 | $38.73 | $38.60 | 1,985,233 |
| 2021-03-02 | $44.17 | $44.24 | $41.78 | $41.86 | $41.72 | 1,201,519 |
| 2021-03-01 | $421.71 | $440.78 | $414.46 | $439.14 | $43.77 | 2,269,050 |
| 2021-02-26 | $407.10 | $419.51 | $390.88 | $402.39 | $40.10 | 2,992,120 |
| 2021-02-25 | $429.88 | $438.12 | $390.00 | $396.01 | $39.47 | 3,899,430 |
| 2021-02-24 | $413.66 | $442.74 | $403.55 | $442.08 | $44.06 | 2,622,550 |
| 2021-02-23 | $406.19 | $429.82 | $383.79 | $422.66 | $42.12 | 4,683,060 |
| 2021-02-22 | $439.61 | $443.66 | $425.32 | $426.44 | $42.50 | 3,018,430 |
| 2021-02-19 | $465.91 | $466.54 | $450.00 | $455.85 | $45.43 | 2,185,100 |
| 2021-02-18 | $449.63 | $459.89 | $440.71 | $458.72 | $45.72 | 2,179,660 |
| 2021-02-17 | $464.77 | $467.91 | $451.00 | $464.78 | $46.32 | 2,034,940 |
| 2021-02-16 | $487.81 | $489.43 | $474.51 | $478.75 | $47.72 | 1,626,890 |
| 2021-02-12 | $472.01 | $483.03 | $468.00 | $482.73 | $48.11 | 1,433,360 |
| 2021-02-11 | $468.56 | $476.00 | $464.42 | $475.06 | $47.35 | 1,620,490 |
| 2021-02-10 | $467.92 | $469.46 | $448.66 | $459.68 | $45.81 | 2,112,840 |
| 2021-02-09 | $459.94 | $468.73 | $459.78 | $461.86 | $46.03 | 1,128,690 |
| 2021-02-08 | $455.25 | $464.19 | $453.30 | $463.87 | $46.23 | 1,509,330 |
| 2021-02-05 | $456.77 | $457.00 | $446.50 | $450.00 | $44.85 | 1,632,750 |
| 2021-02-04 | $440.01 | $452.63 | $436.07 | $452.11 | $45.06 | 1,406,720 |
| 2021-02-03 | $440.27 | $442.00 | $429.01 | $432.84 | $43.14 | 1,739,960 |
| 2021-02-02 | $431.92 | $440.17 | $430.26 | $436.68 | $43.52 | 1,647,090 |
| 2021-02-01 | $403.99 | $425.25 | $395.50 | $420.11 | $41.87 | 2,402,590 |
| 2021-01-29 | $414.03 | $418.40 | $383.51 | $390.77 | $38.95 | 4,650,890 |
| 2021-01-28 | $421.78 | $440.58 | $417.01 | $420.78 | $41.94 | 2,392,130 |
| 2021-01-27 | $431.80 | $437.47 | $403.34 | $415.36 | $41.40 | 3,568,350 |
| 2021-01-26 | $443.00 | $445.11 | $435.00 | $440.31 | $43.88 | 1,373,910 |
| 2021-01-25 | $443.71 | $447.20 | $407.67 | $439.66 | $43.82 | 3,056,540 |
| 2021-01-22 | $428.00 | $434.68 | $426.48 | $428.14 | $42.67 | 1,681,370 |
| 2021-01-21 | $422.83 | $437.35 | $418.00 | $433.21 | $43.18 | 2,382,860 |
| 2021-01-20 | $401.53 | $421.11 | $401.53 | $417.48 | $41.61 | 3,009,730 |
| 2021-01-19 | $386.92 | $395.69 | $383.22 | $394.18 | $39.29 | 1,583,950 |
| 2021-01-15 | $389.85 | $394.38 | $377.50 | $379.45 | $37.82 | 2,253,860 |
| 2021-01-14 | $404.39 | $406.71 | $389.53 | $391.26 | $39.00 | 2,007,060 |
| 2021-01-13 | $395.61 | $405.45 | $394.00 | $402.00 | $40.07 | 1,698,680 |
| 2021-01-12 | $398.90 | $399.43 | $382.90 | $394.47 | $39.32 | 2,294,460 |
| 2021-01-11 | $397.82 | $408.70 | $395.03 | $399.45 | $39.81 | 2,030,600 |
| 2021-01-08 | $408.70 | $413.28 | $396.65 | $410.17 | $40.88 | 3,202,630 |
| 2021-01-07 | $383.40 | $404.70 | $382.91 | $402.06 | $40.07 | 3,709,380 |
| 2021-01-06 | $376.01 | $395.00 | $369.53 | $372.23 | $37.10 | 6,426,700 |
| 2021-01-05 | $381.95 | $394.69 | $381.57 | $393.84 | $39.25 | 2,531,050 |
| 2021-01-04 | $411.44 | $411.56 | $370.00 | $386.07 | $38.48 | 4,323,120 |
| 2020-12-31 | $404.36 | $408.30 | $395.60 | $406.53 | $40.52 | 1,785,980 |
| 2020-12-30 | $408.70 | $411.22 | $402.01 | $403.49 | $40.21 | 1,994,140 |
| 2020-12-29 | $417.16 | $418.54 | $402.50 | $404.32 | $40.30 | 3,094,310 |
| 2020-12-28 | $407.24 | $412.50 | $402.82 | $410.12 | $40.88 | 2,406,870 |
| 2020-12-24 | $390.58 | $399.52 | $390.58 | $397.00 | $39.57 | 1,251,730 |
| 2020-12-23 | $400.12 | $400.12 | $387.43 | $388.30 | $38.70 | 1,740,000 |
| 2020-12-22 | $395.00 | $403.45 | $389.77 | $398.04 | $39.67 | 2,475,470 |
| 2020-12-21 | $372.67 | $388.50 | $361.84 | $387.63 | $38.63 | 3,684,800 |
| 2020-12-18 | $393.15 | $393.15 | $379.53 | $387.21 | $38.59 | 2,800,180 |
| 2020-12-17 | $390.00 | $393.92 | $385.81 | $391.20 | $38.99 | 2,517,750 |
| 2020-12-16 | $376.27 | $386.00 | $372.33 | $381.86 | $38.06 | 2,381,660 |
| 2020-12-15 | $368.57 | $374.15 | $361.25 | $374.15 | $37.29 | 2,438,290 |
| 2020-12-14 | $357.09 | $366.00 | $355.79 | $356.84 | $35.56 | 3,728,640 |
| 2020-12-11 | $348.84 | $353.14 | $340.85 | $353.14 | $35.20 | 2,281,110 |
| 2020-12-10 | $346.31 | $360.02 | $344.48 | $354.94 | $35.38 | 3,048,190 |
| 2020-12-09 | $377.08 | $379.72 | $352.00 | $354.91 | $35.18 | 3,692,860 |
| 2020-12-08 | $372.60 | $380.95 | $367.90 | $377.69 | $37.44 | 1,958,500 |
| 2020-12-07 | $370.66 | $376.63 | $369.40 | $374.06 | $37.08 | 1,684,720 |
| 2020-12-04 | $361.64 | $370.70 | $358.75 | $370.70 | $36.75 | 2,113,100 |
| 2020-12-03 | $361.86 | $367.00 | $357.31 | $359.65 | $35.65 | 1,710,070 |
| 2020-12-02 | $357.95 | $361.60 | $349.68 | $360.51 | $35.74 | 2,177,730 |
| 2020-12-01 | $357.97 | $367.92 | $353.08 | $363.28 | $36.01 | 2,737,040 |
| 2020-11-30 | $341.83 | $350.00 | $330.00 | $349.18 | $34.62 | 2,639,200 |
| 2020-11-27 | $342.33 | $345.94 | $340.11 | $342.27 | $33.93 | 1,960,050 |
| 2020-11-25 | $336.50 | $340.79 | $332.94 | $336.38 | $33.35 | 2,643,640 |
| 2020-11-24 | $324.19 | $336.12 | $317.77 | $334.16 | $33.13 | 2,953,970 |
| 2020-11-23 | $324.41 | $330.51 | $313.11 | $321.77 | $31.90 | 3,599,840 |
| 2020-11-20 | $331.59 | $332.88 | $321.17 | $321.65 | $31.89 | 1,834,160 |
| 2020-11-19 | $321.53 | $333.39 | $317.41 | $331.99 | $32.91 | 2,126,160 |
| 2020-11-18 | $333.48 | $337.47 | $323.65 | $323.81 | $32.10 | 2,598,050 |
| 2020-11-17 | $335.18 | $340.14 | $330.30 | $335.00 | $33.21 | 2,010,650 |
| 2020-11-16 | $330.90 | $342.00 | $328.50 | $340.81 | $33.79 | 2,974,970 |
| 2020-11-13 | $329.73 | $332.58 | $320.78 | $330.83 | $32.80 | 2,588,470 |
| 2020-11-12 | $331.12 | $336.30 | $318.00 | $322.17 | $31.94 | 3,884,510 |
| 2020-11-11 | $319.10 | $333.96 | $317.46 | $331.26 | $32.84 | 4,052,620 |
| 2020-11-10 | $318.26 | $325.90 | $301.69 | $309.17 | $30.65 | 5,290,150 |
| 2020-11-09 | $356.53 | $366.03 | $327.18 | $328.54 | $32.57 | 6,849,460 |
| 2020-11-06 | $329.28 | $338.22 | $315.65 | $335.09 | $33.22 | 5,187,500 |
| 2020-11-05 | $329.03 | $334.40 | $323.71 | $332.53 | $32.97 | 7,364,640 |
| 2020-11-04 | $297.43 | $309.65 | $288.00 | $303.70 | $30.11 | 6,843,000 |
| 2020-11-03 | $264.07 | $278.20 | $261.04 | $272.38 | $27.00 | 4,405,210 |
| 2020-11-02 | $262.20 | $268.30 | $250.79 | $257.99 | $25.58 | 4,290,000 |
| 2020-10-30 | $263.31 | $267.60 | $246.84 | $256.51 | $25.43 | 6,759,290 |
| 2020-10-29 | $265.23 | $283.71 | $264.33 | $274.71 | $27.23 | 4,339,230 |
| 2020-10-28 | $282.87 | $283.23 | $260.48 | $261.34 | $25.91 | 7,374,730 |
| 2020-10-27 | $300.00 | $303.54 | $295.00 | $300.15 | $29.76 | 2,660,410 |
| 2020-10-26 | $305.99 | $312.78 | $284.02 | $295.40 | $29.28 | 5,791,600 |
| 2020-10-23 | $318.57 | $318.57 | $308.32 | $315.99 | $31.33 | 2,424,380 |
| 2020-10-22 | $322.20 | $325.17 | $306.16 | $317.82 | $31.51 | 4,250,080 |
| 2020-10-21 | $321.00 | $330.32 | $319.62 | $322.21 | $31.94 | 2,634,530 |
| 2020-10-20 | $323.46 | $333.20 | $317.50 | $323.19 | $32.04 | 3,235,770 |
| 2020-10-19 | $344.63 | $347.10 | $316.69 | $320.25 | $31.75 | 4,650,880 |
| 2020-10-16 | $347.12 | $351.05 | $338.13 | $338.84 | $33.59 | 3,750,030 |
| 2020-10-15 | $328.37 | $343.50 | $326.19 | $341.38 | $33.84 | 3,631,980 |
| 2020-10-14 | $355.32 | $360.17 | $338.44 | $346.35 | $34.34 | 3,958,270 |
| 2020-10-13 | $362.83 | $364.16 | $347.83 | $352.18 | $34.91 | 4,438,980 |
| 2020-10-12 | $347.44 | $365.48 | $341.21 | $358.71 | $35.56 | 5,831,500 |
| 2020-10-09 | $322.01 | $331.95 | $321.50 | $331.95 | $32.91 | 3,246,170 |
| 2020-10-08 | $319.93 | $320.36 | $313.81 | $316.81 | $31.41 | 2,836,210 |
| 2020-10-07 | $305.29 | $314.00 | $305.00 | $312.09 | $30.94 | 2,819,950 |
| 2020-10-06 | $308.23 | $317.10 | $293.00 | $296.25 | $29.37 | 5,671,790 |
| 2020-10-05 | $297.75 | $311.00 | $296.99 | $310.93 | $30.82 | 3,454,060 |
| 2020-10-02 | $292.76 | $307.28 | $287.92 | $291.24 | $28.87 | 8,792,690 |
| 2020-10-01 | $318.15 | $319.69 | $309.70 | $315.53 | $31.28 | 5,417,520 |
| 2020-09-30 | $298.63 | $314.97 | $297.75 | $305.83 | $30.32 | 5,292,810 |
| 2020-09-29 | $300.40 | $303.71 | $296.74 | $298.39 | $29.58 | 3,222,150 |
| 2020-09-28 | $300.00 | $301.50 | $292.14 | $301.50 | $29.89 | 4,880,330 |
| 2020-09-25 | $266.98 | $287.32 | $261.42 | $285.35 | $28.29 | 6,712,180 |
| 2020-09-24 | $254.00 | $275.71 | $253.84 | $265.65 | $26.34 | 7,395,540 |
| 2020-09-23 | $288.90 | $289.61 | $259.00 | $261.83 | $25.96 | 6,705,880 |
| 2020-09-22 | $285.00 | $290.70 | $270.70 | $289.15 | $28.67 | 4,947,090 |
| 2020-09-21 | $252.68 | $275.64 | $251.51 | $275.61 | $27.32 | 8,620,610 |
| 2020-09-18 | $284.67 | $286.18 | $258.60 | $268.56 | $26.62 | 7,082,830 |
| 2020-09-17 | $270.00 | $289.53 | $269.01 | $283.15 | $28.07 | 5,460,980 |
| 2020-09-16 | $309.30 | $309.80 | $290.50 | $291.28 | $28.88 | 6,590,760 |
| 2020-09-15 | $310.55 | $311.35 | $299.11 | $305.28 | $30.26 | 4,207,300 |
| 2020-09-14 | $292.04 | $300.62 | $288.84 | $296.16 | $29.36 | 4,174,660 |
| 2020-09-11 | $293.84 | $296.50 | $267.86 | $278.50 | $27.61 | 6,747,380 |
| 2020-09-10 | $318.89 | $320.38 | $279.87 | $286.24 | $28.38 | 8,881,520 |
| 2020-09-09 | $299.31 | $314.60 | $290.02 | $305.32 | $30.27 | 8,723,980 |
| 2020-09-08 | $285.80 | $308.03 | $277.55 | $279.38 | $27.70 | 9,099,820 |
| 2020-09-04 | $331.72 | $345.78 | $280.00 | $322.50 | $31.97 | 15,182,080 |
| 2020-09-03 | $388.76 | $388.76 | $328.00 | $336.19 | $33.33 | 14,163,150 |
| 2020-09-02 | $414.20 | $414.20 | $386.32 | $407.55 | $40.40 | 7,374,750 |
| 2020-09-01 | $383.89 | $397.68 | $378.00 | $397.38 | $39.39 | 4,004,920 |
| 2020-08-31 | $375.99 | $382.15 | $369.30 | $374.91 | $37.17 | 3,718,510 |
| 2020-08-28 | $366.60 | $374.90 | $364.82 | $371.27 | $36.81 | 3,305,410 |
| 2020-08-27 | $365.21 | $370.46 | $352.31 | $362.34 | $35.92 | 4,665,420 |
| 2020-08-26 | $350.52 | $363.61 | $348.79 | $361.39 | $35.83 | 4,055,180 |
| 2020-08-25 | $332.79 | $340.60 | $331.46 | $340.48 | $33.75 | 2,488,130 |
| 2020-08-24 | $340.48 | $341.10 | $327.41 | $335.55 | $33.26 | 4,305,280 |
| 2020-08-21 | $316.55 | $327.60 | $315.21 | $326.07 | $32.33 | 3,425,850 |
| 2020-08-20 | $299.24 | $316.55 | $298.27 | $314.77 | $31.20 | 2,731,470 |
| 2020-08-19 | $305.69 | $310.00 | $301.28 | $302.44 | $29.98 | 2,895,500 |
| 2020-08-18 | $302.81 | $306.12 | $296.24 | $304.50 | $30.19 | 2,700,510 |
| 2020-08-17 | $299.70 | $302.42 | $298.94 | $300.90 | $29.83 | 1,787,110 |
| 2020-08-14 | $295.69 | $297.00 | $289.77 | $294.55 | $29.20 | 2,280,050 |
| 2020-08-13 | $296.20 | $302.50 | $292.20 | $295.15 | $29.26 | 3,064,620 |
| 2020-08-12 | $282.92 | $297.03 | $281.80 | $295.17 | $29.26 | 3,735,690 |
| 2020-08-11 | $288.74 | $292.78 | $274.35 | $275.62 | $27.32 | 6,274,660 |
| 2020-08-10 | $296.45 | $297.53 | $280.20 | $291.84 | $28.93 | 5,291,160 |
| 2020-08-07 | $304.57 | $304.64 | $287.36 | $294.78 | $29.22 | 6,598,810 |
| 2020-08-06 | $295.00 | $309.08 | $293.33 | $308.16 | $30.55 | 3,543,240 |
| 2020-08-05 | $294.91 | $297.72 | $291.52 | $295.10 | $29.25 | 2,536,890 |
| 2020-08-04 | $288.26 | $292.69 | $284.90 | $292.69 | $29.02 | 3,204,470 |
| 2020-08-03 | $280.89 | $292.84 | $280.89 | $290.08 | $28.76 | 6,120,270 |
| 2020-07-31 | $263.77 | $270.93 | $251.00 | $270.93 | $26.86 | 8,064,510 |
| 2020-07-30 | $240.70 | $251.87 | $236.70 | $251.34 | $24.92 | 5,342,690 |
| 2020-07-29 | $240.45 | $249.33 | $240.01 | $247.34 | $24.52 | 3,457,010 |
| 2020-07-28 | $244.07 | $245.70 | $236.66 | $237.42 | $23.54 | 2,471,540 |
| 2020-07-27 | $239.21 | $246.47 | $237.87 | $245.53 | $24.34 | 3,497,870 |
| 2020-07-24 | $231.68 | $239.40 | $223.00 | $235.02 | $23.30 | 5,421,350 |
| 2020-07-23 | $260.46 | $265.12 | $240.17 | $243.88 | $24.18 | 7,120,710 |
| 2020-07-22 | $258.87 | $266.54 | $258.12 | $264.55 | $26.23 | 3,873,250 |
| 2020-07-21 | $271.90 | $271.90 | $255.25 | $258.25 | $25.60 | 6,100,330 |
| 2020-07-20 | $249.29 | $267.50 | $245.20 | $265.61 | $26.33 | 5,416,370 |
| 2020-07-17 | $247.63 | $249.00 | $240.70 | $246.89 | $24.48 | 3,541,290 |
| 2020-07-16 | $245.16 | $247.00 | $237.85 | $244.00 | $24.19 | 4,244,720 |
| 2020-07-15 | $254.84 | $259.43 | $244.21 | $253.48 | $25.13 | 5,442,500 |
| 2020-07-14 | $234.47 | $249.97 | $227.50 | $248.58 | $24.64 | 7,025,740 |
| 2020-07-13 | $262.64 | $268.27 | $238.76 | $241.19 | $23.91 | 7,510,720 |
| 2020-07-10 | $255.58 | $257.00 | $247.85 | $256.74 | $25.45 | 4,225,870 |
| 2020-07-09 | $260.00 | $260.85 | $246.09 | $257.09 | $25.49 | 5,527,490 |
| 2020-07-08 | $248.40 | $254.11 | $244.85 | $253.88 | $25.17 | 4,442,050 |
| 2020-07-07 | $248.89 | $256.97 | $241.57 | $242.94 | $24.08 | 4,411,740 |
| 2020-07-06 | $246.04 | $253.67 | $246.04 | $250.41 | $24.82 | 5,715,120 |
| 2020-07-02 | $240.11 | $244.11 | $236.39 | $237.79 | $23.57 | 4,257,080 |
| 2020-07-01 | $233.00 | $237.80 | $229.91 | $233.57 | $23.16 | 4,196,020 |
| 2020-06-30 | $220.57 | $235.20 | $220.50 | $232.89 | $23.09 | 5,131,170 |
| 2020-06-29 | $214.24 | $220.49 | $206.19 | $220.49 | $21.86 | 5,100,870 |
| 2020-06-26 | $225.92 | $226.60 | $211.84 | $214.38 | $21.25 | 5,653,980 |
| 2020-06-25 | $219.49 | $227.97 | $212.75 | $227.44 | $22.55 | 4,909,010 |
| 2020-06-24 | $231.61 | $235.68 | $215.11 | $219.08 | $21.72 | 6,927,280 |
| 2020-06-23 | $236.35 | $242.59 | $233.81 | $235.21 | $23.32 | 5,751,420 |
| 2020-06-22 | $218.58 | $230.39 | $217.40 | $230.20 | $22.82 | 6,093,060 |
| 2020-06-19 | $229.89 | $231.00 | $214.41 | $217.95 | $21.61 | 6,327,120 |
| 2020-06-18 | $217.90 | $222.86 | $216.66 | $222.74 | $22.08 | 2,683,390 |
| 2020-06-17 | $222.36 | $225.49 | $218.11 | $219.55 | $21.77 | 3,915,240 |
| 2020-06-16 | $220.89 | $224.78 | $209.75 | $219.92 | $21.80 | 7,380,770 |
| 2020-06-15 | $189.38 | $208.91 | $187.31 | $205.89 | $20.41 | 6,134,230 |
| 2020-06-12 | $210.23 | $211.58 | $190.25 | $200.04 | $19.83 | 9,362,280 |
| 2020-06-11 | $218.14 | $222.00 | $192.99 | $193.28 | $19.16 | 12,460,300 |
| 2020-06-10 | $227.11 | $238.33 | $225.72 | $233.78 | $23.18 | 5,571,780 |
| 2020-06-09 | $215.75 | $225.24 | $214.68 | $222.04 | $22.01 | 4,088,100 |
| 2020-06-08 | $215.14 | $219.27 | $208.35 | $219.27 | $21.74 | 7,762,060 |
| 2020-06-05 | $205.39 | $217.46 | $203.33 | $215.48 | $21.36 | 6,490,660 |
| 2020-06-04 | $202.36 | $206.96 | $196.69 | $200.00 | $19.83 | 5,009,590 |
| 2020-06-03 | $203.48 | $206.86 | $200.29 | $205.11 | $20.33 | 3,973,410 |
| 2020-06-02 | $196.24 | $200.50 | $190.75 | $200.50 | $19.88 | 4,510,440 |
| 2020-06-01 | $192.00 | $196.11 | $189.81 | $194.92 | $19.32 | 4,367,020 |
| 2020-05-29 | $189.57 | $196.34 | $185.11 | $194.65 | $19.30 | 5,794,760 |
| 2020-05-28 | $186.30 | $198.38 | $186.22 | $187.94 | $18.63 | 5,690,220 |
| 2020-05-27 | $186.23 | $189.38 | $174.19 | $189.38 | $18.77 | 6,660,650 |
| 2020-05-26 | $198.00 | $198.29 | $185.51 | $186.68 | $18.51 | 5,843,730 |
| 2020-05-22 | $183.60 | $187.10 | $181.46 | $186.66 | $18.50 | 3,395,910 |
| 2020-05-21 | $192.26 | $193.94 | $184.37 | $185.11 | $18.35 | 4,999,320 |
| 2020-05-20 | $188.07 | $193.64 | $188.05 | $192.26 | $19.06 | 5,642,950 |
| 2020-05-19 | $183.30 | $189.30 | $180.73 | $180.76 | $17.92 | 5,697,380 |
| 2020-05-18 | $180.00 | $185.79 | $178.84 | $182.91 | $18.13 | 7,590,280 |
| 2020-05-15 | $159.59 | $170.38 | $158.50 | $170.08 | $16.86 | 6,315,920 |
| 2020-05-14 | $158.50 | $168.34 | $152.92 | $168.16 | $16.67 | 7,093,580 |
| 2020-05-13 | $171.40 | $174.72 | $155.17 | $161.51 | $16.01 | 8,818,400 |
| 2020-05-12 | $184.15 | $185.71 | $170.16 | $170.43 | $16.90 | 6,936,710 |
| 2020-05-11 | $174.78 | $184.98 | $173.45 | $182.26 | $18.07 | 6,998,770 |
| 2020-05-08 | $176.27 | $178.50 | $172.62 | $178.50 | $17.70 | 8,305,800 |
| 2020-05-07 | $170.25 | $173.50 | $169.42 | $171.30 | $16.98 | 4,557,710 |
| 2020-05-06 | $164.00 | $168.00 | $161.42 | $163.42 | $16.20 | 4,906,770 |
| 2020-05-05 | $158.92 | $165.72 | $158.00 | $160.28 | $15.89 | 6,207,220 |
| 2020-05-04 | $145.46 | $153.75 | $143.36 | $152.96 | $15.16 | 4,581,300 |
| 2020-05-01 | $150.37 | $156.87 | $145.87 | $147.17 | $14.59 | 6,867,910 |
| 2020-04-30 | $164.85 | $164.86 | $157.32 | $160.89 | $15.95 | 5,391,360 |
| 2020-04-29 | $153.80 | $164.87 | $153.10 | $163.25 | $16.18 | 7,321,660 |
| 2020-04-28 | $156.72 | $157.20 | $144.70 | $145.38 | $14.41 | 6,397,340 |
| 2020-04-27 | $151.68 | $152.87 | $148.75 | $151.62 | $15.03 | 5,258,650 |
| 2020-04-24 | $140.69 | $147.59 | $137.91 | $147.20 | $14.59 | 5,199,870 |
| 2020-04-23 | $143.01 | $147.46 | $138.57 | $138.83 | $13.76 | 7,503,970 |
| 2020-04-22 | $136.74 | $143.63 | $135.00 | $141.72 | $14.05 | 6,124,080 |
| 2020-04-21 | $139.01 | $140.33 | $124.72 | $127.06 | $12.60 | 10,103,120 |
| 2020-04-20 | $147.17 | $152.36 | $144.92 | $145.20 | $14.39 | 6,909,310 |
| 2020-04-17 | $154.90 | $154.90 | $146.44 | $152.99 | $15.17 | 8,099,770 |
| 2020-04-16 | $147.52 | $148.00 | $139.91 | $146.84 | $14.56 | 10,119,520 |
| 2020-04-15 | $142.60 | $145.12 | $138.50 | $142.25 | $14.10 | 8,718,740 |
| 2020-04-14 | $144.85 | $152.72 | $142.19 | $151.99 | $15.07 | 9,496,030 |
| 2020-04-13 | $132.66 | $135.32 | $126.45 | $135.12 | $13.40 | 6,924,420 |
| 2020-04-09 | $139.43 | $140.77 | $131.00 | $133.97 | $13.28 | 9,830,100 |
| 2020-04-08 | $129.16 | $135.27 | $125.36 | $133.82 | $13.27 | 8,546,330 |
| 2020-04-07 | $142.00 | $142.00 | $123.36 | $124.26 | $12.32 | 13,892,300 |
| 2020-04-06 | $114.33 | $129.47 | $112.71 | $127.19 | $12.61 | 11,523,930 |
| 2020-04-03 | $105.05 | $108.47 | $97.68 | $101.29 | $10.04 | 6,594,930 |
| 2020-04-02 | $98.51 | $106.83 | $97.31 | $106.48 | $10.56 | 8,961,430 |
| 2020-04-01 | $105.00 | $111.34 | $97.08 | $99.66 | $9.88 | 9,591,620 |
| 2020-03-31 | $122.34 | $128.91 | $114.23 | $116.24 | $11.52 | 13,210,740 |
| 2020-03-30 | $113.51 | $123.75 | $112.51 | $122.87 | $12.18 | 8,877,130 |
| 2020-03-27 | $115.15 | $121.52 | $109.00 | $109.70 | $10.88 | 10,482,260 |
| 2020-03-26 | $111.18 | $127.29 | $110.23 | $126.15 | $12.51 | 13,291,490 |
| 2020-03-25 | $111.47 | $121.69 | $100.54 | $106.40 | $10.55 | 15,178,920 |
| 2020-03-24 | $98.11 | $107.52 | $96.12 | $107.00 | $10.61 | 14,081,200 |
| 2020-03-23 | $85.68 | $88.77 | $74.15 | $83.13 | $8.23 | 14,329,530 |
| 2020-03-20 | $105.01 | $106.61 | $83.87 | $85.20 | $8.43 | 11,669,340 |
| 2020-03-19 | $94.68 | $107.74 | $88.00 | $97.18 | $9.62 | 11,349,830 |
| 2020-03-18 | $89.57 | $102.50 | $79.18 | $98.44 | $9.74 | 14,718,050 |
| 2020-03-17 | $100.21 | $113.52 | $89.00 | $108.77 | $10.76 | 14,412,270 |
| 2020-03-16 | $103.05 | $128.99 | $100.00 | $100.21 | $9.92 | 16,448,180 |
| 2020-03-13 | $138.78 | $156.98 | $120.00 | $156.98 | $15.53 | 12,965,950 |
| 2020-03-12 | $128.47 | $154.51 | $115.66 | $115.84 | $11.46 | 17,202,250 |
| 2020-03-11 | $175.00 | $179.00 | $156.00 | $164.15 | $16.24 | 8,285,300 |
| 2020-03-10 | $181.35 | $190.81 | $162.00 | $190.40 | $18.84 | 11,055,290 |
| 2020-03-09 | $157.93 | $184.48 | $156.00 | $160.01 | $15.83 | 10,788,760 |
| 2020-03-06 | $198.29 | $209.69 | $188.38 | $206.08 | $20.39 | 8,364,780 |
| 2020-03-05 | $223.00 | $237.27 | $215.55 | $219.59 | $21.73 | 7,459,280 |
| 2020-03-04 | $229.68 | $243.38 | $220.42 | $243.28 | $24.07 | 5,957,960 |
| 2020-03-03 | $247.72 | $252.53 | $208.11 | $214.65 | $21.24 | 16,883,930 |
| 2020-03-02 | $218.58 | $243.27 | $207.30 | $243.24 | $24.07 | 16,755,460 |
| 2020-02-28 | $178.21 | $212.99 | $178.00 | $207.60 | $20.54 | 15,009,440 |
| 2020-02-27 | $216.33 | $232.64 | $202.14 | $202.14 | $20.00 | 12,552,750 |
| 2020-02-26 | $241.19 | $257.41 | $236.55 | $241.34 | $23.88 | 11,693,030 |
| 2020-02-25 | $271.19 | $273.86 | $236.00 | $238.94 | $23.64 | 10,275,940 |
| 2020-02-24 | $256.81 | $276.61 | $250.77 | $263.92 | $26.12 | 9,877,470 |
| 2020-02-21 | $318.44 | $319.34 | $295.80 | $301.88 | $29.87 | 8,207,620 |
| 2020-02-20 | $332.02 | $334.16 | $310.07 | $323.83 | $32.04 | 5,876,400 |
| 2020-02-19 | $329.16 | $335.53 | $328.05 | $333.80 | $33.03 | 3,157,040 |
| 2020-02-18 | $318.59 | $324.53 | $317.40 | $323.24 | $31.99 | 4,282,380 |
| 2020-02-14 | $324.44 | $327.77 | $321.00 | $326.52 | $32.31 | 2,600,890 |
| 2020-02-13 | $317.35 | $327.31 | $315.85 | $322.37 | $31.90 | 3,548,390 |
| 2020-02-12 | $321.16 | $325.00 | $315.89 | $324.78 | $32.14 | 3,104,030 |
| 2020-02-11 | $325.71 | $326.51 | $311.70 | $314.91 | $31.16 | 5,619,030 |
| 2020-02-10 | $300.45 | $318.03 | $300.00 | $318.03 | $31.47 | 3,898,140 |
| 2020-02-07 | $309.75 | $313.38 | $303.71 | $306.02 | $30.28 | 4,170,480 |
| 2020-02-06 | $309.76 | $314.40 | $305.75 | $314.32 | $31.10 | 5,089,780 |
| 2020-02-05 | $316.30 | $316.50 | $299.62 | $306.38 | $30.32 | 8,434,440 |
| 2020-02-04 | $292.67 | $302.39 | $291.29 | $301.15 | $29.80 | 6,655,720 |
| 2020-02-03 | $270.00 | $280.82 | $268.31 | $278.77 | $27.59 | 4,454,500 |
| 2020-01-31 | $287.76 | $287.78 | $265.29 | $268.44 | $26.56 | 6,967,940 |
| 2020-01-30 | $284.14 | $292.98 | $279.91 | $292.65 | $28.96 | 4,619,270 |
| 2020-01-29 | $289.99 | $291.08 | $281.59 | $284.73 | $28.18 | 3,785,550 |
| 2020-01-28 | $274.92 | $285.11 | $272.84 | $282.89 | $27.99 | 4,354,260 |
| 2020-01-27 | $268.00 | $274.07 | $260.55 | $267.98 | $26.52 | 7,063,350 |
| 2020-01-24 | $299.50 | $300.66 | $285.15 | $288.32 | $28.53 | 6,065,690 |
| 2020-01-23 | $289.13 | $293.00 | $285.57 | $292.95 | $28.99 | 3,164,770 |
| 2020-01-22 | $291.52 | $294.37 | $287.81 | $288.92 | $28.59 | 3,152,760 |
| 2020-01-21 | $283.50 | $290.33 | $283.00 | $285.83 | $28.28 | 5,135,600 |
| 2020-01-17 | $284.13 | $286.40 | $279.67 | $286.24 | $28.33 | 4,214,740 |
| 2020-01-16 | $274.56 | $280.64 | $273.76 | $280.64 | $27.77 | 2,688,160 |
| 2020-01-15 | $269.35 | $273.37 | $266.76 | $269.64 | $26.68 | 2,661,130 |
| 2020-01-14 | $274.04 | $274.12 | $267.38 | $268.50 | $26.57 | 2,696,330 |
| 2020-01-13 | $266.25 | $273.66 | $265.94 | $273.66 | $27.08 | 2,754,530 |
| 2020-01-10 | $268.05 | $269.00 | $261.48 | $263.00 | $26.03 | 3,122,130 |
| 2020-01-09 | $263.00 | $265.00 | $259.32 | $264.84 | $26.21 | 2,779,930 |
| 2020-01-08 | $248.66 | $259.15 | $247.50 | $256.17 | $25.35 | 3,522,870 |
| 2020-01-07 | $249.83 | $251.68 | $246.96 | $247.98 | $24.54 | 1,798,150 |
| 2020-01-06 | $239.92 | $249.07 | $238.07 | $248.86 | $24.63 | 2,176,090 |
| 2020-01-03 | $245.04 | $251.93 | $244.18 | $247.13 | $24.45 | 3,171,780 |
| 2020-01-02 | $248.50 | $255.23 | $247.14 | $255.23 | $25.26 | 3,537,060 |
| 2019-12-31 | $236.61 | $242.62 | $235.21 | $241.75 | $23.92 | 2,127,710 |
| 2019-12-30 | $243.82 | $243.82 | $234.21 | $239.98 | $23.75 | 3,199,670 |
| 2019-12-27 | $247.10 | $247.16 | $242.01 | $244.33 | $24.18 | 2,077,090 |
| 2019-12-26 | $239.99 | $244.07 | $239.78 | $244.03 | $24.15 | 1,591,490 |
| 2019-12-24 | $239.53 | $239.62 | $237.14 | $238.99 | $23.65 | 879,430 |
| 2019-12-23 | $239.20 | $240.26 | $237.80 | $238.77 | $23.63 | 2,152,920 |
| 2019-12-20 | $236.23 | $237.61 | $234.97 | $236.26 | $23.37 | 2,909,760 |
| 2019-12-19 | $228.52 | $232.78 | $228.50 | $232.59 | $23.01 | 1,289,610 |
| 2019-12-18 | $228.38 | $230.32 | $227.83 | $228.14 | $22.57 | 1,345,240 |
| 2019-12-17 | $230.96 | $231.81 | $227.12 | $228.08 | $22.56 | 1,453,100 |
| 2019-12-16 | $228.93 | $231.91 | $228.62 | $229.64 | $22.71 | 2,480,810 |
| 2019-12-13 | $219.04 | $225.13 | $217.81 | $223.85 | $22.14 | 3,981,290 |
| 2019-12-12 | $210.99 | $220.27 | $209.43 | $219.43 | $21.70 | 3,975,460 |
| 2019-12-11 | $210.19 | $213.03 | $208.78 | $212.55 | $21.02 | 1,303,550 |
| 2019-12-10 | $208.95 | $211.70 | $206.99 | $208.30 | $20.60 | 1,178,080 |
| 2019-12-09 | $210.35 | $212.16 | $207.91 | $208.10 | $20.58 | 1,639,230 |
| 2019-12-06 | $209.38 | $211.82 | $208.69 | $211.37 | $20.91 | 2,505,940 |
| 2019-12-05 | $204.49 | $205.10 | $201.83 | $204.53 | $20.23 | 1,584,540 |
| 2019-12-04 | $204.31 | $204.32 | $201.61 | $202.46 | $20.03 | 1,636,210 |
| 2019-12-03 | $194.98 | $200.37 | $193.23 | $200.37 | $19.82 | 3,185,270 |
| 2019-12-02 | $215.01 | $215.38 | $202.74 | $205.73 | $20.35 | 3,441,010 |
| 2019-11-29 | $214.78 | $215.86 | $213.67 | $214.30 | $21.20 | 1,035,230 |
| 2019-11-27 | $215.00 | $216.58 | $213.22 | $216.50 | $21.41 | 1,705,450 |
| 2019-11-26 | $212.98 | $214.65 | $212.00 | $212.78 | $21.05 | 1,858,260 |
| 2019-11-25 | $206.70 | $212.58 | $206.57 | $212.58 | $21.03 | 1,735,250 |
| 2019-11-22 | $206.81 | $207.26 | $201.24 | $204.03 | $20.18 | 1,908,870 |
| 2019-11-21 | $206.75 | $207.25 | $203.33 | $204.83 | $20.26 | 1,903,420 |
| 2019-11-20 | $210.15 | $212.00 | $203.01 | $207.59 | $20.53 | 3,090,010 |
| 2019-11-19 | $213.15 | $213.53 | $209.38 | $211.79 | $20.95 | 1,716,840 |
| 2019-11-18 | $208.95 | $211.33 | $206.08 | $210.50 | $20.82 | 1,978,220 |
| 2019-11-15 | $208.00 | $208.62 | $206.16 | $208.60 | $20.63 | 1,791,020 |
| 2019-11-14 | $202.55 | $204.25 | $200.32 | $203.78 | $20.16 | 2,262,760 |
| 2019-11-13 | $201.04 | $204.93 | $200.73 | $204.64 | $20.24 | 1,499,220 |
| 2019-11-12 | $201.99 | $205.37 | $200.70 | $202.89 | $20.07 | 1,981,980 |
| 2019-11-11 | $197.25 | $201.95 | $196.80 | $201.17 | $19.90 | 987,890 |
| 2019-11-08 | $196.27 | $200.81 | $193.88 | $200.81 | $19.86 | 1,862,170 |
| 2019-11-07 | $197.05 | $200.90 | $196.11 | $197.51 | $19.54 | 3,294,430 |
| 2019-11-06 | $193.57 | $193.62 | $190.20 | $193.36 | $19.13 | 1,729,500 |
| 2019-11-05 | $195.70 | $195.70 | $191.43 | $193.18 | $19.11 | 1,782,540 |
| 2019-11-04 | $195.62 | $195.77 | $193.00 | $193.99 | $19.19 | 2,650,680 |
| 2019-11-01 | $186.98 | $190.99 | $185.64 | $190.99 | $18.89 | 3,724,680 |
| 2019-10-31 | $185.91 | $186.32 | $181.08 | $184.52 | $18.25 | 2,692,210 |
| 2019-10-30 | $183.14 | $185.43 | $179.71 | $185.00 | $18.30 | 2,192,360 |
| 2019-10-29 | $186.20 | $187.30 | $181.40 | $181.51 | $17.95 | 2,329,930 |
| 2019-10-28 | $184.27 | $187.04 | $184.27 | $186.61 | $18.46 | 2,877,860 |
| 2019-10-25 | $173.41 | $180.52 | $173.08 | $179.82 | $17.79 | 3,113,160 |
| 2019-10-24 | $171.36 | $174.10 | $170.00 | $173.70 | $17.18 | 2,626,070 |
| 2019-10-23 | $164.84 | $166.67 | $163.49 | $166.67 | $16.49 | 1,920,810 |
| 2019-10-22 | $174.00 | $175.78 | $165.75 | $166.20 | $16.44 | 2,571,320 |
| 2019-10-21 | $170.83 | $173.31 | $168.85 | $173.31 | $17.14 | 1,858,110 |
| 2019-10-18 | $172.19 | $172.63 | $164.50 | $167.61 | $16.58 | 2,450,120 |
| 2019-10-17 | $176.06 | $177.09 | $169.94 | $172.69 | $17.08 | 2,788,130 |
| 2019-10-16 | $175.44 | $175.44 | $171.84 | $174.09 | $17.22 | 2,171,820 |
| 2019-10-15 | $173.84 | $178.65 | $173.57 | $177.61 | $17.57 | 2,240,720 |
| 2019-10-14 | $171.54 | $174.00 | $171.54 | $171.96 | $17.01 | 2,093,580 |
| 2019-10-11 | $171.52 | $176.53 | $170.65 | $172.03 | $17.02 | 6,157,030 |
| 2019-10-10 | $161.50 | $167.25 | $161.04 | $165.25 | $16.34 | 2,716,080 |
| 2019-10-09 | $160.28 | $163.80 | $159.42 | $162.14 | $16.04 | 2,401,540 |
| 2019-10-08 | $161.22 | $162.38 | $155.47 | $155.48 | $15.38 | 3,792,260 |
| 2019-10-07 | $164.89 | $168.32 | $163.64 | $164.29 | $16.25 | 2,725,380 |
| 2019-10-04 | $161.58 | $166.92 | $161.50 | $166.44 | $16.46 | 3,588,640 |
| 2019-10-03 | $152.57 | $158.82 | $147.23 | $158.63 | $15.69 | 3,844,950 |
| 2019-10-02 | $158.94 | $159.01 | $149.62 | $152.94 | $15.13 | 5,576,560 |
| 2019-10-01 | $169.02 | $172.49 | $162.06 | $162.35 | $16.06 | 3,331,430 |
| 2019-09-30 | $163.61 | $168.03 | $163.26 | $166.79 | $16.50 | 1,864,950 |
| 2019-09-27 | $169.19 | $169.57 | $158.12 | $161.80 | $16.00 | 3,385,120 |
| 2019-09-26 | $167.93 | $170.25 | $164.89 | $168.37 | $16.65 | 2,369,390 |
| 2019-09-25 | $161.78 | $169.47 | $157.25 | $168.00 | $16.62 | 2,481,890 |
| 2019-09-24 | $170.46 | $172.40 | $160.35 | $162.21 | $16.04 | 4,664,510 |
| 2019-09-23 | $165.43 | $168.94 | $165.00 | $167.39 | $16.55 | 962,520 |
| 2019-09-20 | $173.69 | $173.98 | $164.91 | $166.00 | $16.41 | 2,638,190 |
| 2019-09-19 | $172.34 | $176.40 | $171.22 | $172.19 | $17.02 | 2,729,970 |
| 2019-09-18 | $170.25 | $171.12 | $163.80 | $171.11 | $16.92 | 2,491,170 |
| 2019-09-17 | $169.06 | $170.80 | $168.21 | $170.75 | $16.88 | 918,810 |
| 2019-09-16 | $166.00 | $169.89 | $165.64 | $169.00 | $16.71 | 1,205,000 |
| 2019-09-13 | $173.14 | $173.14 | $169.76 | $170.18 | $16.83 | 2,445,000 |
| 2019-09-12 | $174.26 | $178.00 | $171.90 | $173.91 | $17.19 | 3,637,240 |
| 2019-09-11 | $168.20 | $171.38 | $166.72 | $171.19 | $16.92 | 2,599,000 |
| 2019-09-10 | $166.01 | $166.43 | $160.39 | $166.17 | $16.43 | 2,571,000 |
| 2019-09-09 | $174.97 | $175.17 | $166.00 | $168.92 | $16.70 | 2,904,120 |
| 2019-09-06 | $174.31 | $174.38 | $171.27 | $172.59 | $17.06 | 2,060,630 |
| 2019-09-05 | $169.29 | $175.17 | $169.26 | $173.50 | $17.15 | 3,884,000 |
| 2019-09-04 | $160.22 | $163.15 | $159.52 | $163.15 | $16.13 | 2,182,150 |
| 2019-09-03 | $156.93 | $158.70 | $153.32 | $155.15 | $15.34 | 4,192,000 |
| 2019-08-30 | $164.26 | $164.77 | $157.55 | $160.76 | $15.89 | 3,048,000 |
| 2019-08-29 | $159.37 | $162.55 | $157.72 | $161.16 | $15.93 | 3,727,580 |
| 2019-08-28 | $150.32 | $153.91 | $147.05 | $153.18 | $15.14 | 1,701,440 |
| 2019-08-27 | $156.74 | $157.48 | $150.38 | $152.79 | $15.11 | 2,982,270 |
| 2019-08-26 | $153.02 | $153.75 | $149.82 | $153.57 | $15.18 | 4,305,400 |
| 2019-08-23 | $161.07 | $165.60 | $145.56 | $147.71 | $14.60 | 6,720,380 |
| 2019-08-22 | $165.90 | $167.25 | $159.50 | $163.71 | $16.19 | 2,607,500 |
| 2019-08-21 | $164.13 | $166.20 | $163.00 | $164.80 | $16.29 | 2,206,070 |
| 2019-08-20 | $161.10 | $163.57 | $159.26 | $159.60 | $15.78 | 2,026,930 |
| 2019-08-19 | $162.12 | $163.38 | $159.37 | $161.92 | $16.01 | 2,526,640 |
| 2019-08-16 | $151.74 | $155.70 | $150.92 | $154.73 | $15.30 | 2,820,600 |
| 2019-08-15 | $148.29 | $149.00 | $142.88 | $146.74 | $14.51 | 3,122,420 |
| 2019-08-14 | $153.27 | $155.53 | $146.20 | $147.56 | $14.59 | 5,906,580 |
| 2019-08-13 | $150.42 | $164.00 | $149.82 | $162.18 | $16.03 | 6,392,330 |
| 2019-08-12 | $154.16 | $155.62 | $148.85 | $150.97 | $14.93 | 3,260,800 |
| 2019-08-09 | $159.99 | $161.37 | $153.61 | $157.16 | $15.54 | 4,707,220 |
| 2019-08-08 | $155.56 | $163.00 | $154.50 | $163.00 | $16.12 | 4,089,870 |
| 2019-08-07 | $143.74 | $153.01 | $141.53 | $152.03 | $15.03 | 4,958,150 |
| 2019-08-06 | $147.90 | $150.51 | $144.31 | $149.28 | $14.76 | 5,462,530 |
| 2019-08-05 | $148.94 | $150.19 | $138.31 | $142.10 | $14.05 | 6,850,440 |
| 2019-08-02 | $166.94 | $166.94 | $157.74 | $161.88 | $16.00 | 5,135,350 |
| 2019-08-01 | $174.03 | $185.19 | $168.31 | $170.97 | $16.90 | 6,670,430 |
| 2019-07-31 | $185.06 | $185.15 | $167.69 | $173.39 | $17.14 | 5,907,330 |
| 2019-07-30 | $181.34 | $184.00 | $180.47 | $181.77 | $17.97 | 1,883,380 |
| 2019-07-29 | $185.70 | $186.36 | $181.06 | $185.61 | $18.35 | 1,612,610 |
| 2019-07-26 | $184.86 | $186.71 | $184.62 | $185.85 | $18.37 | 1,857,380 |
| 2019-07-25 | $185.82 | $185.82 | $181.60 | $182.57 | $18.05 | 2,104,550 |
| 2019-07-24 | $181.42 | $187.10 | $180.76 | $187.10 | $18.50 | 2,146,170 |
| 2019-07-23 | $182.73 | $182.89 | $178.55 | $182.40 | $18.03 | 2,291,110 |
| 2019-07-22 | $175.17 | $180.70 | $175.17 | $179.72 | $17.77 | 2,901,710 |
| 2019-07-19 | $180.00 | $180.91 | $173.07 | $173.22 | $17.13 | 3,758,870 |
| 2019-07-18 | $171.28 | $176.78 | $170.16 | $176.21 | $17.42 | 1,944,060 |
| 2019-07-17 | $174.41 | $175.62 | $172.15 | $172.26 | $17.03 | 1,381,940 |
| 2019-07-16 | $178.25 | $178.25 | $172.58 | $173.52 | $17.16 | 2,851,070 |
| 2019-07-15 | $178.19 | $179.47 | $177.12 | $178.44 | $17.64 | 1,206,520 |
| 2019-07-12 | $174.61 | $177.16 | $173.70 | $177.04 | $17.50 | 2,472,790 |
| 2019-07-11 | $172.43 | $175.00 | $171.40 | $173.14 | $17.12 | 2,493,260 |
| 2019-07-10 | $169.92 | $174.14 | $169.89 | $171.13 | $16.92 | 2,562,610 |
| 2019-07-09 | $162.89 | $167.66 | $162.41 | $167.28 | $16.54 | 1,710,780 |
| 2019-07-08 | $165.64 | $166.03 | $163.18 | $165.66 | $16.38 | 2,274,360 |
| 2019-07-05 | $166.88 | $170.36 | $164.42 | $169.76 | $16.78 | 2,425,900 |
| 2019-07-03 | $168.01 | $170.36 | $167.00 | $170.36 | $16.84 | 1,821,950 |
| 2019-07-02 | $164.93 | $167.00 | $164.10 | $167.00 | $16.51 | 1,462,280 |
| 2019-07-01 | $168.86 | $169.25 | $163.50 | $165.75 | $16.39 | 3,564,640 |
| 2019-06-28 | $159.50 | $159.79 | $156.50 | $158.58 | $15.68 | 2,166,620 |
| 2019-06-27 | $158.37 | $159.71 | $157.11 | $158.05 | $15.63 | 1,488,100 |
| 2019-06-26 | $156.52 | $160.08 | $156.34 | $156.89 | $15.51 | 2,153,470 |
| 2019-06-25 | $160.53 | $162.17 | $151.43 | $152.03 | $15.03 | 4,365,820 |
| 2019-06-24 | $161.02 | $162.46 | $160.33 | $160.95 | $15.91 | 1,559,720 |
| 2019-06-21 | $161.10 | $164.17 | $159.84 | $160.06 | $15.82 | 1,989,560 |
| 2019-06-20 | $162.83 | $163.88 | $158.44 | $162.34 | $16.05 | 4,130,830 |
| 2019-06-19 | $155.28 | $156.75 | $152.34 | $155.76 | $15.40 | 3,255,770 |
| 2019-06-18 | $150.68 | $156.00 | $149.29 | $153.97 | $15.22 | 3,453,750 |
| 2019-06-17 | $146.18 | $148.09 | $145.11 | $146.36 | $14.47 | 1,399,070 |
| 2019-06-14 | $145.64 | $147.10 | $143.80 | $145.58 | $14.39 | 2,307,090 |
| 2019-06-13 | $150.12 | $151.24 | $148.02 | $149.66 | $14.80 | 2,320,540 |
| 2019-06-12 | $148.97 | $149.84 | $147.31 | $148.39 | $14.67 | 2,298,940 |
| 2019-06-11 | $155.74 | $156.03 | $148.50 | $151.04 | $14.93 | 3,972,330 |
| 2019-06-10 | $149.61 | $155.14 | $149.61 | $150.79 | $14.91 | 4,393,530 |
| 2019-06-07 | $140.94 | $149.00 | $140.10 | $146.45 | $14.48 | 4,129,590 |
| 2019-06-06 | $134.89 | $139.53 | $133.34 | $138.86 | $13.73 | 2,920,970 |
| 2019-06-05 | $133.99 | $135.07 | $129.83 | $134.41 | $13.29 | 3,458,730 |
| 2019-06-04 | $121.71 | $129.10 | $120.11 | $128.99 | $12.75 | 4,252,800 |
| 2019-06-03 | $124.42 | $126.60 | $114.88 | $117.31 | $11.60 | 5,127,560 |
| 2019-05-31 | $125.52 | $127.50 | $123.79 | $123.99 | $12.26 | 3,661,670 |
| 2019-05-30 | $129.23 | $131.23 | $127.88 | $130.42 | $12.89 | 2,646,340 |
| 2019-05-29 | $127.67 | $130.01 | $125.56 | $128.06 | $12.66 | 3,382,910 |
| 2019-05-28 | $132.74 | $135.45 | $130.30 | $130.33 | $12.89 | 2,342,780 |
| 2019-05-24 | $133.90 | $135.68 | $131.25 | $131.84 | $13.03 | 2,565,790 |
| 2019-05-23 | $133.25 | $133.50 | $128.67 | $131.72 | $13.02 | 4,659,250 |
| 2019-05-22 | $138.46 | $141.55 | $138.25 | $138.98 | $13.74 | 1,506,580 |
| 2019-05-21 | $140.50 | $142.50 | $139.62 | $141.18 | $13.96 | 2,405,480 |
| 2019-05-20 | $136.74 | $139.62 | $134.09 | $136.29 | $13.47 | 3,693,340 |
| 2019-05-17 | $142.99 | $149.64 | $142.97 | $143.95 | $14.23 | 3,698,500 |
| 2019-05-16 | $143.90 | $150.52 | $143.00 | $147.79 | $14.61 | 4,015,460 |
| 2019-05-15 | $135.88 | $144.67 | $135.24 | $143.30 | $14.17 | 4,018,230 |
| 2019-05-14 | $134.82 | $141.45 | $134.62 | $139.13 | $13.76 | 4,607,140 |
| 2019-05-13 | $136.84 | $139.46 | $131.42 | $132.70 | $13.12 | 6,007,420 |
| 2019-05-10 | $146.00 | $151.55 | $138.95 | $149.52 | $14.78 | 5,292,020 |
| 2019-05-09 | $145.75 | $149.53 | $140.63 | $148.30 | $14.66 | 4,854,100 |
| 2019-05-08 | $150.19 | $155.25 | $149.77 | $151.36 | $14.96 | 3,934,070 |
| 2019-05-07 | $156.63 | $158.40 | $147.56 | $151.95 | $15.02 | 5,147,110 |
| 2019-05-06 | $154.00 | $163.12 | $152.24 | $162.63 | $16.08 | 4,468,320 |
| 2019-05-03 | $164.19 | $166.65 | $162.82 | $166.36 | $16.45 | 2,029,620 |
| 2019-05-02 | $164.00 | $167.70 | $159.22 | $161.79 | $16.00 | 4,488,100 |
| 2019-05-01 | $170.28 | $171.90 | $164.44 | $164.57 | $16.27 | 3,457,830 |
| 2019-04-30 | $164.50 | $166.27 | $161.83 | $165.83 | $16.39 | 2,226,990 |
| 2019-04-29 | $165.00 | $166.44 | $164.50 | $164.83 | $16.30 | 1,600,060 |
| 2019-04-26 | $163.88 | $164.90 | $159.63 | $164.74 | $16.29 | 3,052,050 |
| 2019-04-25 | $169.53 | $170.75 | $164.09 | $166.55 | $16.47 | 2,544,410 |
| 2019-04-24 | $167.24 | $169.24 | $166.32 | $167.05 | $16.52 | 2,039,020 |
| 2019-04-23 | $162.40 | $167.24 | $161.81 | $166.92 | $16.50 | 2,445,110 |
| 2019-04-22 | $158.17 | $161.62 | $157.63 | $161.44 | $15.96 | 1,645,690 |
| 2019-04-18 | $160.00 | $160.50 | $156.92 | $160.38 | $15.86 | 2,524,400 |
| 2019-04-17 | $159.25 | $159.64 | $156.90 | $159.10 | $15.73 | 2,426,600 |
| 2019-04-16 | $155.98 | $157.02 | $154.46 | $156.61 | $15.48 | 2,247,140 |
| 2019-04-15 | $154.71 | $155.50 | $151.84 | $154.37 | $15.26 | 1,873,090 |
| 2019-04-12 | $153.77 | $154.39 | $151.37 | $154.39 | $15.26 | 1,652,220 |
| 2019-04-11 | $153.00 | $153.00 | $150.50 | $151.38 | $14.97 | 1,682,600 |
| 2019-04-10 | $149.23 | $152.13 | $149.11 | $152.13 | $15.04 | 2,061,340 |
| 2019-04-09 | $149.20 | $150.73 | $147.89 | $148.97 | $14.73 | 2,111,750 |
| 2019-04-08 | $148.35 | $151.25 | $146.38 | $151.17 | $14.95 | 1,520,590 |
| 2019-04-05 | $148.88 | $149.81 | $148.05 | $149.38 | $14.77 | 1,653,710 |
| 2019-04-04 | $149.38 | $150.30 | $145.00 | $147.59 | $14.59 | 2,867,860 |
| 2019-04-03 | $148.47 | $151.50 | $147.50 | $149.34 | $14.76 | 3,606,540 |
| 2019-04-02 | $144.71 | $146.34 | $143.41 | $145.85 | $14.42 | 1,580,980 |
| 2019-04-01 | $142.57 | $144.80 | $140.50 | $144.32 | $14.27 | 2,547,030 |
| 2019-03-29 | $138.02 | $138.76 | $136.14 | $138.63 | $13.71 | 2,212,530 |
| 2019-03-28 | $134.33 | $136.35 | $132.35 | $134.89 | $13.34 | 1,474,360 |
| 2019-03-27 | $136.22 | $137.47 | $129.75 | $133.42 | $13.19 | 2,445,280 |
| 2019-03-26 | $136.81 | $139.29 | $133.15 | $135.63 | $13.41 | 2,229,300 |
| 2019-03-25 | $134.00 | $135.99 | $130.79 | $133.46 | $13.19 | 4,191,960 |
| 2019-03-22 | $143.07 | $144.93 | $134.93 | $134.99 | $13.35 | 5,807,860 |
| 2019-03-21 | $135.70 | $146.31 | $135.55 | $145.63 | $14.40 | 3,538,030 |
| 2019-03-20 | $136.08 | $138.62 | $132.89 | $135.22 | $13.37 | 3,580,810 |
| 2019-03-19 | $137.40 | $138.43 | $134.91 | $136.60 | $13.51 | 3,002,580 |
| 2019-03-18 | $135.08 | $137.07 | $133.58 | $136.00 | $13.40 | 3,347,640 |
| 2019-03-15 | $130.71 | $136.09 | $130.71 | $134.35 | $13.24 | 2,953,640 |
| 2019-03-14 | $129.80 | $130.77 | $128.57 | $129.70 | $12.78 | 1,619,180 |
| 2019-03-13 | $128.20 | $131.15 | $127.75 | $128.99 | $12.71 | 3,135,000 |
| 2019-03-12 | $125.40 | $127.69 | $124.35 | $126.46 | $12.46 | 2,713,620 |
| 2019-03-11 | $118.27 | $124.60 | $118.27 | $124.39 | $12.26 | 2,845,410 |
| 2019-03-08 | $112.53 | $117.00 | $111.74 | $116.77 | $11.51 | 3,162,890 |
| 2019-03-07 | $119.13 | $119.51 | $115.72 | $116.92 | $11.52 | 3,571,330 |
| 2019-03-06 | $122.04 | $122.38 | $119.88 | $120.31 | $11.86 | 1,313,640 |
| 2019-03-05 | $123.18 | $123.20 | $121.16 | $122.31 | $12.05 | 997,940 |
| 2019-03-04 | $126.62 | $127.34 | $119.39 | $123.52 | $12.17 | 3,976,350 |
| 2019-03-01 | $125.05 | $125.70 | $121.91 | $124.80 | $12.30 | 2,915,850 |
| 2019-02-28 | $122.15 | $123.75 | $121.55 | $122.50 | $12.07 | 1,586,010 |
| 2019-02-27 | $122.73 | $123.92 | $119.74 | $123.56 | $12.18 | 1,798,630 |
| 2019-02-26 | $122.11 | $124.92 | $121.80 | $123.90 | $12.21 | 2,194,950 |
| 2019-02-25 | $124.37 | $125.60 | $122.89 | $123.18 | $12.14 | 3,254,650 |
| 2019-02-22 | $118.78 | $121.55 | $118.76 | $121.30 | $11.95 | 2,736,070 |
| 2019-02-21 | $116.10 | $118.33 | $114.82 | $117.01 | $11.53 | 2,662,610 |
| 2019-02-20 | $116.98 | $118.25 | $115.00 | $116.74 | $11.51 | 2,555,860 |
| 2019-02-19 | $115.35 | $117.47 | $115.25 | $116.49 | $11.48 | 2,590,810 |
| 2019-02-15 | $116.13 | $116.70 | $114.37 | $116.23 | $11.45 | 3,344,750 |
| 2019-02-14 | $112.37 | $114.80 | $111.65 | $113.62 | $11.20 | 2,190,110 |
| 2019-02-13 | $114.48 | $115.50 | $112.97 | $113.23 | $11.16 | 2,862,470 |
| 2019-02-12 | $110.59 | $113.12 | $110.17 | $112.83 | $11.12 | 2,622,190 |
| 2019-02-11 | $109.64 | $110.55 | $107.73 | $108.44 | $10.69 | 1,974,290 |
| 2019-02-08 | $103.82 | $108.56 | $103.63 | $108.56 | $10.70 | 3,386,730 |
| 2019-02-07 | $108.56 | $109.76 | $104.70 | $106.79 | $10.52 | 4,246,690 |
| 2019-02-06 | $110.92 | $112.25 | $109.38 | $111.50 | $10.99 | 2,763,360 |
| 2019-02-05 | $108.79 | $111.14 | $108.70 | $110.45 | $10.89 | 2,761,540 |
| 2019-02-04 | $103.00 | $107.74 | $103.00 | $107.74 | $10.62 | 2,591,780 |
| 2019-02-01 | $100.96 | $104.33 | $100.36 | $102.79 | $10.13 | 1,904,730 |
| 2019-01-31 | $99.90 | $102.68 | $98.88 | $100.92 | $9.95 | 3,462,060 |
| 2019-01-30 | $97.43 | $102.08 | $96.06 | $101.37 | $9.99 | 5,009,830 |
| 2019-01-29 | $96.02 | $96.34 | $92.34 | $92.93 | $9.16 | 2,195,120 |
| 2019-01-28 | $95.32 | $95.88 | $93.34 | $95.85 | $9.45 | 2,201,540 |
| 2019-01-25 | $97.92 | $100.64 | $96.98 | $99.99 | $9.85 | 3,196,160 |
| 2019-01-24 | $94.46 | $96.88 | $94.38 | $95.91 | $9.45 | 1,900,180 |
| 2019-01-23 | $93.50 | $95.61 | $90.45 | $93.49 | $9.21 | 3,212,810 |
| 2019-01-22 | $95.40 | $95.50 | $90.31 | $92.49 | $9.12 | 6,779,770 |
| 2019-01-18 | $95.69 | $98.10 | $94.20 | $97.51 | $9.61 | 4,572,390 |
| 2019-01-17 | $90.45 | $94.81 | $89.82 | $93.33 | $9.20 | 2,028,700 |
| 2019-01-16 | $91.78 | $93.27 | $91.15 | $91.47 | $9.01 | 3,653,940 |
| 2019-01-15 | $88.04 | $91.85 | $87.90 | $91.32 | $9.00 | 2,576,860 |
| 2019-01-14 | $87.42 | $88.24 | $86.47 | $87.50 | $8.62 | 1,657,460 |
| 2019-01-11 | $88.91 | $90.07 | $88.29 | $89.95 | $8.86 | 2,080,720 |
| 2019-01-10 | $87.51 | $90.53 | $85.98 | $90.38 | $8.91 | 4,214,230 |
| 2019-01-09 | $87.08 | $90.60 | $87.05 | $89.20 | $8.79 | 3,746,230 |
| 2019-01-08 | $86.37 | $87.11 | $83.00 | $86.10 | $8.49 | 4,176,020 |
| 2019-01-07 | $81.90 | $85.53 | $81.14 | $83.85 | $8.26 | 4,386,990 |
| 2019-01-04 | $76.29 | $82.60 | $75.39 | $81.71 | $8.05 | 6,693,430 |
| 2019-01-03 | $78.36 | $79.30 | $72.40 | $72.51 | $7.15 | 7,896,690 |
| 2019-01-02 | $80.00 | $86.52 | $79.17 | $85.03 | $8.38 | 4,297,490 |
| 2018-12-31 | $84.81 | $85.84 | $82.81 | $85.00 | $8.38 | 8,018,680 |
| 2018-12-28 | $85.03 | $86.78 | $80.46 | $82.69 | $8.15 | 6,793,850 |
| 2018-12-27 | $78.06 | $83.49 | $73.50 | $83.49 | $8.23 | 7,259,630 |
| 2018-12-26 | $70.60 | $81.37 | $69.24 | $81.25 | $8.01 | 10,827,720 |
| 2018-12-24 | $72.77 | $75.58 | $68.96 | $68.96 | $6.80 | 5,106,960 |
| 2018-12-21 | $82.93 | $85.51 | $73.93 | $74.82 | $7.37 | 10,671,480 |
| 2018-12-20 | $86.16 | $88.77 | $78.96 | $82.72 | $8.15 | 8,839,310 |
| 2018-12-19 | $92.62 | $97.47 | $84.38 | $87.52 | $8.63 | 7,689,140 |
| 2018-12-18 | $93.21 | $95.25 | $90.71 | $92.90 | $9.16 | 3,777,840 |
| 2018-12-17 | $95.87 | $97.81 | $88.48 | $90.84 | $8.95 | 6,236,010 |
| 2018-12-14 | $101.00 | $102.50 | $96.66 | $96.93 | $9.55 | 3,394,770 |
| 2018-12-13 | $105.90 | $107.99 | $102.96 | $104.66 | $10.31 | 2,871,360 |
| 2018-12-12 | $107.07 | $109.00 | $104.07 | $104.28 | $10.28 | 3,375,760 |
| 2018-12-11 | $106.57 | $106.80 | $99.42 | $101.84 | $10.04 | 4,418,290 |
| 2018-12-10 | $96.20 | $102.52 | $94.15 | $101.55 | $10.01 | 5,699,230 |
| 2018-12-07 | $107.33 | $108.91 | $96.14 | $97.29 | $9.59 | 6,143,350 |
| 2018-12-06 | $100.74 | $108.87 | $99.08 | $108.87 | $10.73 | 6,807,620 |
| 2018-12-04 | $120.41 | $120.41 | $107.59 | $108.20 | $10.66 | 4,526,620 |
| 2018-12-03 | $123.99 | $123.99 | $118.54 | $122.42 | $12.06 | 4,861,390 |
| 2018-11-30 | $111.92 | $115.00 | $110.37 | $114.92 | $11.33 | 2,936,990 |
| 2018-11-29 | $114.08 | $114.39 | $109.87 | $111.66 | $11.00 | 3,519,710 |
| 2018-11-28 | $106.47 | $114.91 | $106.00 | $114.82 | $11.32 | 5,186,070 |
| 2018-11-27 | $100.90 | $104.58 | $99.50 | $104.10 | $10.26 | 2,596,970 |
| 2018-11-26 | $101.00 | $103.40 | $99.18 | $103.40 | $10.19 | 3,616,080 |
| 2018-11-23 | $96.30 | $100.24 | $96.03 | $96.83 | $9.54 | 1,463,790 |
| 2018-11-21 | $101.82 | $102.77 | $98.51 | $99.58 | $9.81 | 2,818,020 |
| 2018-11-20 | $95.74 | $101.66 | $93.70 | $97.79 | $9.64 | 5,435,540 |
| 2018-11-19 | $116.00 | $116.47 | $103.51 | $104.42 | $10.29 | 5,902,810 |
| 2018-11-16 | $114.10 | $119.95 | $113.63 | $117.94 | $11.62 | 3,074,900 |
| 2018-11-15 | $111.07 | $119.22 | $108.78 | $118.38 | $11.67 | 4,193,000 |
| 2018-11-14 | $117.94 | $118.76 | $108.56 | $110.17 | $10.86 | 2,882,620 |
| 2018-11-13 | $114.81 | $120.18 | $113.35 | $114.46 | $11.28 | 2,388,420 |
| 2018-11-12 | $123.78 | $124.52 | $113.52 | $114.10 | $11.24 | 3,931,450 |
| 2018-11-09 | $130.53 | $131.22 | $124.20 | $127.73 | $12.59 | 2,394,320 |
| 2018-11-08 | $133.27 | $135.01 | $132.05 | $134.22 | $13.23 | 1,967,390 |
| 2018-11-07 | $128.45 | $134.84 | $127.84 | $134.67 | $13.27 | 3,375,010 |
| 2018-11-06 | $121.30 | $125.61 | $121.14 | $124.03 | $12.22 | 1,773,900 |
| 2018-11-05 | $121.99 | $122.37 | $116.57 | $122.00 | $12.02 | 1,611,600 |
| 2018-11-02 | $125.97 | $129.08 | $118.98 | $122.32 | $12.06 | 4,631,240 |
| 2018-11-01 | $126.27 | $130.05 | $122.82 | $129.96 | $12.81 | 3,026,550 |
| 2018-10-31 | $122.31 | $128.29 | $122.31 | $125.31 | $12.35 | 4,121,140 |
| 2018-10-30 | $112.48 | $118.24 | $110.10 | $116.93 | $11.52 | 3,602,320 |
| 2018-10-29 | $124.55 | $126.87 | $106.27 | $113.35 | $11.17 | 5,219,700 |
| 2018-10-26 | $116.90 | $126.04 | $114.15 | $119.27 | $11.75 | 5,394,520 |
| 2018-10-25 | $120.61 | $128.95 | $119.46 | $126.76 | $12.49 | 3,875,710 |
| 2018-10-24 | $132.23 | $133.05 | $115.01 | $115.59 | $11.39 | 5,360,120 |
| 2018-10-23 | $126.94 | $135.24 | $122.31 | $133.24 | $13.13 | 4,187,060 |
| 2018-10-22 | $133.65 | $137.18 | $130.96 | $134.72 | $13.28 | 2,705,810 |
| 2018-10-19 | $134.00 | $138.11 | $130.04 | $131.57 | $12.97 | 3,866,650 |
| 2018-10-18 | $138.04 | $138.20 | $129.27 | $131.57 | $12.97 | 2,579,290 |
| 2018-10-17 | $142.46 | $142.88 | $136.20 | $140.24 | $13.82 | 2,338,730 |
| 2018-10-16 | $135.19 | $143.03 | $134.35 | $142.07 | $14.00 | 3,457,710 |
| 2018-10-15 | $135.43 | $135.68 | $129.90 | $130.33 | $12.84 | 2,492,870 |
| 2018-10-12 | $135.50 | $138.14 | $129.47 | $137.01 | $13.50 | 4,806,080 |
| 2018-10-11 | $129.64 | $135.41 | $122.00 | $125.33 | $12.35 | 4,738,480 |
| 2018-10-10 | $149.38 | $149.38 | $129.98 | $131.01 | $12.91 | 6,759,000 |
| 2018-10-09 | $150.50 | $154.59 | $149.23 | $152.05 | $14.99 | 1,648,350 |
| 2018-10-08 | $154.00 | $155.05 | $145.40 | $150.55 | $14.84 | 3,326,000 |
| 2018-10-05 | $161.89 | $163.01 | $151.30 | $155.82 | $15.36 | 3,322,330 |
| 2018-10-04 | $169.31 | $169.31 | $158.81 | $162.25 | $15.99 | 4,140,820 |
| 2018-10-03 | $171.55 | $173.50 | $170.43 | $171.14 | $16.87 | 1,416,970 |
| 2018-10-02 | $169.34 | $172.53 | $167.66 | $169.59 | $16.71 | 1,191,990 |
| 2018-10-01 | $169.80 | $171.61 | $168.17 | $169.66 | $16.72 | 1,532,670 |
| 2018-09-28 | $164.59 | $167.84 | $164.11 | $167.21 | $16.48 | 1,246,410 |
| 2018-09-27 | $164.57 | $166.92 | $164.57 | $165.29 | $16.29 | 1,180,090 |
| 2018-09-26 | $164.83 | $167.23 | $161.80 | $162.28 | $15.99 | 1,581,740 |
| 2018-09-25 | $164.72 | $165.55 | $162.65 | $164.63 | $16.22 | 1,087,450 |
| 2018-09-24 | $160.68 | $165.37 | $158.81 | $165.05 | $16.25 | 1,497,610 |
| 2018-09-21 | $166.69 | $167.61 | $162.88 | $163.31 | $16.08 | 1,532,130 |
| 2018-09-20 | $162.42 | $165.50 | $161.00 | $164.95 | $16.24 | 1,885,060 |
| 2018-09-19 | $160.36 | $162.01 | $156.74 | $159.53 | $15.71 | 1,288,060 |
| 2018-09-18 | $157.28 | $162.88 | $156.99 | $160.47 | $15.80 | 1,171,460 |
| 2018-09-17 | $163.04 | $163.93 | $157.27 | $157.66 | $15.53 | 1,231,890 |
| 2018-09-14 | $165.00 | $166.00 | $161.94 | $163.93 | $16.14 | 1,481,680 |
| 2018-09-13 | $161.96 | $165.47 | $161.79 | $164.16 | $16.17 | 1,805,900 |
| 2018-09-12 | $159.88 | $159.88 | $155.00 | $159.04 | $15.66 | 1,160,950 |
| 2018-09-11 | $155.19 | $161.83 | $154.49 | $160.81 | $15.84 | 1,632,070 |
| 2018-09-10 | $157.50 | $157.61 | $154.45 | $156.81 | $15.44 | 1,002,450 |
| 2018-09-07 | $154.20 | $159.02 | $153.68 | $155.46 | $15.31 | 1,527,960 |
| 2018-09-06 | $159.99 | $160.76 | $153.50 | $157.05 | $15.47 | 1,974,160 |
| 2018-09-05 | $166.43 | $166.46 | $158.20 | $160.30 | $15.79 | 2,621,380 |
| 2018-09-04 | $167.09 | $167.59 | $163.52 | $167.04 | $16.45 | 1,295,940 |
| 2018-08-31 | $167.58 | $170.07 | $167.19 | $168.99 | $16.64 | 1,382,250 |
| 2018-08-30 | $168.81 | $171.58 | $167.00 | $168.59 | $16.60 | 1,740,630 |
| 2018-08-29 | $166.00 | $170.48 | $166.00 | $170.03 | $16.75 | 1,775,990 |
| 2018-08-28 | $166.35 | $166.64 | $164.32 | $165.41 | $16.29 | 1,614,120 |
| 2018-08-27 | $163.00 | $165.10 | $161.80 | $164.89 | $16.24 | 2,155,020 |
| 2018-08-24 | $156.84 | $160.55 | $156.25 | $160.43 | $15.80 | 1,903,150 |
| 2018-08-23 | $153.14 | $158.37 | $153.14 | $155.70 | $15.33 | 1,198,090 |
| 2018-08-22 | $152.57 | $155.55 | $151.50 | $154.83 | $15.25 | 1,164,510 |
| 2018-08-21 | $153.77 | $156.40 | $153.00 | $153.49 | $15.12 | 1,145,740 |
| 2018-08-20 | $154.59 | $154.62 | $150.89 | $152.87 | $15.06 | 1,214,070 |
| 2018-08-17 | $151.72 | $154.67 | $149.89 | $153.68 | $15.14 | 1,340,710 |
| 2018-08-16 | $154.50 | $155.51 | $151.98 | $152.95 | $15.06 | 1,560,610 |
| 2018-08-15 | $152.20 | $153.93 | $147.33 | $151.23 | $14.89 | 2,072,450 |
| 2018-08-14 | $154.02 | $155.64 | $151.59 | $155.33 | $15.30 | 1,418,850 |
| 2018-08-13 | $153.63 | $157.17 | $152.31 | $152.57 | $15.03 | 1,271,200 |
| 2018-08-10 | $153.57 | $155.13 | $151.79 | $153.16 | $15.08 | 1,451,860 |
| 2018-08-09 | $157.22 | $158.59 | $156.59 | $156.85 | $15.45 | 966,830 |
| 2018-08-08 | $155.12 | $157.50 | $153.94 | $156.66 | $15.43 | 875,140 |
| 2018-08-07 | $154.13 | $157.05 | $154.13 | $155.51 | $15.32 | 1,431,480 |
| 2018-08-06 | $150.89 | $153.94 | $150.05 | $153.94 | $15.16 | 1,024,630 |
| 2018-08-03 | $150.25 | $151.40 | $147.98 | $151.40 | $14.91 | 1,299,840 |
| 2018-08-02 | $140.79 | $150.30 | $140.76 | $149.82 | $14.75 | 1,536,620 |
| 2018-08-01 | $143.53 | $145.75 | $142.17 | $144.15 | $14.20 | 1,214,210 |
| 2018-07-31 | $140.81 | $143.27 | $138.33 | $140.67 | $13.85 | 2,104,510 |
| 2018-07-30 | $146.37 | $146.44 | $137.00 | $139.50 | $13.74 | 2,565,040 |
| 2018-07-27 | $154.71 | $154.86 | $143.43 | $146.09 | $14.39 | 2,655,570 |
| 2018-07-26 | $154.40 | $155.75 | $152.81 | $154.40 | $15.21 | 2,023,200 |
| 2018-07-25 | $156.01 | $161.70 | $155.40 | $161.60 | $15.92 | 1,289,510 |
| 2018-07-24 | $158.14 | $159.82 | $154.12 | $156.01 | $15.36 | 1,799,810 |
| 2018-07-23 | $151.27 | $153.65 | $148.46 | $153.33 | $15.10 | 1,314,860 |
| 2018-07-20 | $152.12 | $153.55 | $150.70 | $151.07 | $14.88 | 893,770 |
| 2018-07-19 | $151.82 | $153.31 | $150.33 | $151.30 | $14.90 | 901,410 |
| 2018-07-18 | $153.22 | $153.53 | $151.22 | $152.84 | $15.05 | 891,990 |
| 2018-07-17 | $147.12 | $154.29 | $146.57 | $153.52 | $15.12 | 1,521,060 |
| 2018-07-16 | $151.96 | $152.26 | $149.39 | $150.38 | $14.81 | 902,660 |
| 2018-07-13 | $151.75 | $152.40 | $149.85 | $151.41 | $14.91 | 1,371,500 |
| 2018-07-12 | $146.55 | $152.09 | $146.06 | $151.83 | $14.95 | 2,533,980 |
| 2018-07-11 | $143.48 | $146.76 | $142.85 | $144.61 | $14.24 | 1,268,680 |
| 2018-07-10 | $146.41 | $147.98 | $145.88 | $146.89 | $14.47 | 1,303,450 |
| 2018-07-09 | $144.98 | $145.87 | $142.66 | $145.87 | $14.37 | 1,390,480 |
| 2018-07-06 | $137.93 | $143.16 | $136.88 | $142.65 | $14.05 | 1,768,910 |
| 2018-07-05 | $134.98 | $137.93 | $133.74 | $137.67 | $13.56 | 1,367,830 |
| 2018-07-03 | $138.50 | $138.50 | $132.04 | $132.23 | $13.02 | 882,760 |
| 2018-07-02 | $129.87 | $137.27 | $129.41 | $137.27 | $13.52 | 1,560,510 |
| 2018-06-29 | $135.35 | $137.07 | $133.29 | $133.29 | $13.13 | 2,181,000 |
| 2018-06-28 | $129.00 | $135.06 | $129.00 | $133.78 | $13.18 | 1,578,210 |
| 2018-06-27 | $135.95 | $137.70 | $129.24 | $129.24 | $12.73 | 2,137,920 |
| 2018-06-26 | $134.50 | $137.22 | $133.66 | $134.68 | $13.26 | 1,308,860 |
| 2018-06-25 | $138.45 | $138.47 | $129.50 | $133.19 | $13.12 | 3,370,270 |
| 2018-06-22 | $144.47 | $144.47 | $140.26 | $141.97 | $13.98 | 824,550 |
| 2018-06-21 | $148.52 | $148.69 | $142.50 | $143.44 | $14.13 | 1,421,800 |
| 2018-06-20 | $146.95 | $148.83 | $146.40 | $146.94 | $14.47 | 1,463,980 |
| 2018-06-19 | $142.75 | $146.00 | $140.39 | $145.83 | $14.36 | 2,318,040 |
| 2018-06-18 | $145.03 | $148.76 | $143.51 | $148.57 | $14.60 | 1,696,560 |
| 2018-06-15 | $148.00 | $148.75 | $145.35 | $148.28 | $14.58 | 1,426,770 |
| 2018-06-14 | $148.48 | $150.89 | $148.00 | $149.70 | $14.71 | 1,616,850 |
| 2018-06-13 | $149.02 | $150.96 | $146.54 | $146.82 | $14.43 | 1,748,670 |
| 2018-06-12 | $147.75 | $149.33 | $147.00 | $149.22 | $14.67 | 1,322,160 |
| 2018-06-11 | $146.68 | $148.29 | $145.83 | $147.73 | $14.52 | 1,102,950 |
| 2018-06-08 | $143.65 | $147.15 | $142.92 | $146.49 | $14.40 | 1,231,500 |
| 2018-06-07 | $150.51 | $150.51 | $144.12 | $146.69 | $14.42 | 2,389,680 |
| 2018-06-06 | $148.85 | $150.78 | $146.50 | $150.77 | $14.82 | 2,111,170 |
| 2018-06-05 | $147.30 | $148.79 | $146.40 | $148.23 | $14.57 | 2,034,410 |
| 2018-06-04 | $144.28 | $146.93 | $144.00 | $146.37 | $14.39 | 1,902,620 |
| 2018-06-01 | $138.27 | $143.10 | $138.27 | $143.10 | $14.07 | 2,667,400 |
| 2018-05-31 | $135.91 | $138.88 | $135.46 | $135.95 | $13.36 | 2,263,150 |
| 2018-05-30 | $134.86 | $136.59 | $134.10 | $135.90 | $13.36 | 1,428,150 |
| 2018-05-29 | $133.44 | $135.45 | $130.50 | $132.97 | $13.07 | 1,754,160 |
| 2018-05-25 | $135.55 | $136.81 | $134.68 | $135.56 | $13.32 | 1,067,720 |
| 2018-05-24 | $136.18 | $136.65 | $131.70 | $135.85 | $13.35 | 1,510,250 |
| 2018-05-23 | $130.00 | $136.40 | $129.99 | $136.40 | $13.41 | 1,793,720 |
| 2018-05-22 | $135.83 | $136.50 | $132.60 | $133.35 | $13.11 | 1,509,290 |
| 2018-05-21 | $134.20 | $135.87 | $132.00 | $134.03 | $13.17 | 1,932,330 |
| 2018-05-18 | $131.36 | $132.53 | $130.43 | $130.74 | $12.85 | 834,100 |
| 2018-05-17 | $132.85 | $135.55 | $130.91 | $132.45 | $13.02 | 1,328,240 |
| 2018-05-16 | $133.25 | $135.30 | $132.40 | $134.49 | $13.22 | 1,481,180 |
| 2018-05-15 | $133.62 | $133.98 | $130.46 | $132.67 | $13.04 | 3,087,270 |
| 2018-05-14 | $138.16 | $139.71 | $136.12 | $136.59 | $13.43 | 1,598,050 |
| 2018-05-11 | $136.49 | $138.14 | $135.35 | $136.71 | $13.44 | 2,125,310 |
| 2018-05-10 | $133.77 | $137.50 | $133.15 | $137.28 | $13.49 | 2,418,640 |
| 2018-05-09 | $128.28 | $132.10 | $127.20 | $132.08 | $12.98 | 2,761,010 |
| 2018-05-08 | $126.08 | $127.74 | $124.29 | $127.38 | $12.52 | 1,458,430 |
| 2018-05-07 | $125.78 | $128.40 | $125.19 | $126.88 | $12.47 | 3,115,480 |
| 2018-05-04 | $116.11 | $124.61 | $115.86 | $124.27 | $12.22 | 3,280,010 |
| 2018-05-03 | $115.17 | $118.78 | $111.91 | $117.57 | $11.56 | 2,256,530 |
| 2018-05-02 | $119.00 | $120.52 | $116.09 | $116.64 | $11.47 | 1,944,980 |
| 2018-05-01 | $112.12 | $117.27 | $111.73 | $117.06 | $11.51 | 1,697,200 |
| 2018-04-30 | $115.96 | $118.12 | $112.50 | $112.76 | $11.08 | 1,700,640 |
| 2018-04-27 | $119.39 | $119.40 | $113.36 | $115.03 | $11.31 | 2,162,650 |
| 2018-04-26 | $113.68 | $117.07 | $112.52 | $115.85 | $11.39 | 2,640,450 |
| 2018-04-25 | $110.35 | $110.82 | $105.68 | $109.90 | $10.80 | 2,300,940 |
| 2018-04-24 | $117.80 | $118.37 | $107.41 | $109.89 | $10.80 | 3,085,850 |
| 2018-04-23 | $118.50 | $119.43 | $114.21 | $115.94 | $11.40 | 1,961,720 |
| 2018-04-20 | $121.48 | $121.60 | $115.49 | $116.92 | $11.49 | 3,101,300 |
| 2018-04-19 | $124.27 | $124.50 | $120.98 | $122.38 | $12.03 | 2,325,270 |
| 2018-04-18 | $127.54 | $127.95 | $124.35 | $126.71 | $12.45 | 2,214,860 |
| 2018-04-17 | $123.89 | $128.77 | $123.30 | $127.64 | $12.55 | 2,658,770 |
| 2018-04-16 | $120.50 | $122.10 | $118.91 | $120.89 | $11.88 | 1,700,100 |
| 2018-04-13 | $121.41 | $121.99 | $116.50 | $118.11 | $11.61 | 2,465,360 |
| 2018-04-12 | $117.50 | $120.84 | $117.00 | $119.44 | $11.74 | 2,751,480 |
| 2018-04-11 | $115.29 | $118.36 | $114.39 | $115.33 | $11.34 | 2,257,890 |
| 2018-04-10 | $114.03 | $118.62 | $112.75 | $117.23 | $11.52 | 3,295,470 |
| 2018-04-09 | $109.65 | $115.44 | $108.84 | $109.29 | $10.74 | 2,584,750 |
| 2018-04-06 | $112.00 | $114.79 | $105.27 | $107.02 | $10.52 | 2,761,420 |
| 2018-04-05 | $117.08 | $117.59 | $113.30 | $115.46 | $11.35 | 2,411,160 |
| 2018-04-04 | $103.35 | $114.87 | $102.95 | $114.01 | $11.21 | 3,010,100 |
| 2018-04-03 | $108.97 | $110.13 | $104.05 | $109.51 | $10.76 | 3,449,320 |
| 2018-04-02 | $112.55 | $114.71 | $102.69 | $106.47 | $10.47 | 4,969,610 |
| 2018-03-29 | $110.66 | $117.75 | $108.41 | $114.40 | $11.24 | 4,471,010 |
| 2018-03-28 | $109.40 | $113.33 | $106.34 | $108.27 | $10.64 | 4,238,930 |
| 2018-03-27 | $124.58 | $124.61 | $107.86 | $110.47 | $10.86 | 4,954,170 |
| 2018-03-26 | $116.30 | $122.51 | $111.90 | $122.28 | $12.02 | 4,904,050 |
| 2018-03-23 | $119.00 | $119.92 | $109.66 | $109.74 | $10.79 | 4,187,930 |
| 2018-03-22 | $124.41 | $126.76 | $119.02 | $119.13 | $11.71 | 4,281,080 |
| 2018-03-21 | $130.60 | $134.41 | $128.28 | $129.40 | $12.72 | 2,856,370 |
| 2018-03-20 | $130.91 | $133.23 | $129.69 | $131.82 | $12.96 | 2,076,930 |
| 2018-03-19 | $136.55 | $136.55 | $128.67 | $131.90 | $12.97 | 5,058,530 |
| 2018-03-16 | $141.59 | $142.93 | $139.92 | $140.25 | $13.79 | 1,153,480 |
| 2018-03-15 | $140.72 | $143.21 | $138.84 | $140.90 | $13.85 | 1,573,230 |
| 2018-03-14 | $142.89 | $143.44 | $138.51 | $140.66 | $13.83 | 2,337,550 |
| 2018-03-13 | $147.99 | $149.65 | $139.37 | $141.08 | $13.87 | 4,241,980 |
| 2018-03-12 | $145.90 | $147.57 | $144.79 | $145.96 | $14.35 | 2,243,670 |
| 2018-03-09 | $139.76 | $144.58 | $139.24 | $144.58 | $14.21 | 4,936,470 |
| 2018-03-08 | $136.54 | $137.19 | $134.41 | $136.86 | $13.45 | 2,101,660 |
| 2018-03-07 | $130.21 | $135.59 | $129.41 | $135.22 | $13.29 | 2,657,540 |
| 2018-03-06 | $134.40 | $134.95 | $131.24 | $133.00 | $13.07 | 2,764,430 |
| 2018-03-05 | $126.26 | $133.40 | $125.70 | $132.09 | $12.98 | 2,796,870 |
| 2018-03-02 | $120.31 | $129.01 | $119.34 | $128.29 | $12.61 | 3,596,570 |
| 2018-03-01 | $132.00 | $133.52 | $121.70 | $124.77 | $12.26 | 4,993,600 |
| 2018-02-28 | $136.53 | $138.06 | $131.17 | $131.17 | $12.89 | 2,880,630 |
| 2018-02-27 | $138.61 | $140.38 | $134.33 | $134.33 | $13.20 | 3,326,660 |
| 2018-02-26 | $133.91 | $138.31 | $133.71 | $138.22 | $13.59 | 2,963,870 |
| 2018-02-23 | $127.25 | $131.97 | $126.55 | $131.95 | $12.97 | 3,321,340 |
| 2018-02-22 | $125.71 | $127.75 | $123.35 | $124.33 | $12.22 | 2,964,240 |
| 2018-02-21 | $128.12 | $131.00 | $124.00 | $124.00 | $12.19 | 2,984,230 |
| 2018-02-20 | $124.11 | $129.45 | $123.50 | $126.66 | $12.45 | 3,108,550 |
| 2018-02-16 | $125.93 | $130.20 | $124.46 | $125.89 | $12.37 | 3,873,900 |
| 2018-02-15 | $123.33 | $126.68 | $119.01 | $126.68 | $12.45 | 3,586,590 |
| 2018-02-14 | $111.82 | $120.46 | $111.45 | $120.02 | $11.80 | 3,446,310 |
| 2018-02-13 | $110.75 | $114.50 | $110.00 | $113.68 | $11.17 | 2,594,060 |
| 2018-02-12 | $110.55 | $114.84 | $108.20 | $112.92 | $11.10 | 4,484,420 |
| 2018-02-09 | $104.50 | $109.15 | $94.87 | $107.03 | $10.52 | 6,379,870 |
| 2018-02-08 | $115.82 | $115.82 | $101.50 | $101.51 | $9.98 | 4,333,110 |
| 2018-02-07 | $117.86 | $121.28 | $114.00 | $114.04 | $11.21 | 3,774,910 |
| 2018-02-06 | $104.81 | $118.88 | $103.00 | $118.79 | $11.68 | 6,868,680 |
| 2018-02-05 | $120.90 | $127.81 | $109.21 | $109.47 | $10.76 | 8,648,500 |
| 2018-02-02 | $132.85 | $132.85 | $124.76 | $124.76 | $12.26 | 5,533,660 |
| 2018-02-01 | $135.00 | $139.87 | $135.00 | $137.02 | $13.47 | 2,503,040 |
| 2018-01-31 | $135.87 | $137.21 | $134.01 | $136.84 | $13.45 | 1,845,530 |
| 2018-01-30 | $134.02 | $135.94 | $132.66 | $133.63 | $13.14 | 2,853,220 |
| 2018-01-29 | $140.25 | $140.25 | $136.91 | $137.52 | $13.52 | 2,273,150 |
| 2018-01-26 | $137.23 | $141.15 | $136.99 | $141.15 | $13.87 | 2,294,550 |
| 2018-01-25 | $138.38 | $138.53 | $134.00 | $135.09 | $13.28 | 2,118,270 |
| 2018-01-24 | $140.00 | $140.74 | $134.41 | $135.99 | $13.37 | 3,112,850 |
| 2018-01-23 | $138.46 | $139.77 | $137.66 | $139.23 | $13.69 | 2,181,350 |
| 2018-01-22 | $132.99 | $137.02 | $132.17 | $137.02 | $13.47 | 2,481,180 |
| 2018-01-19 | $133.49 | $133.95 | $131.16 | $133.14 | $13.09 | 1,797,320 |
| 2018-01-18 | $131.64 | $133.61 | $131.50 | $132.63 | $13.04 | 1,744,860 |
| 2018-01-17 | $128.17 | $132.25 | $127.17 | $131.96 | $12.97 | 1,579,040 |
| 2018-01-16 | $130.10 | $131.32 | $125.22 | $126.27 | $12.41 | 2,477,880 |
| 2018-01-12 | $125.48 | $128.21 | $124.58 | $127.74 | $12.56 | 1,539,800 |
| 2018-01-11 | $124.86 | $125.80 | $124.00 | $125.80 | $12.37 | 1,247,970 |
| 2018-01-10 | $123.40 | $124.14 | $122.40 | $123.99 | $12.19 | 1,657,460 |
| 2018-01-09 | $127.44 | $127.44 | $124.76 | $125.38 | $12.32 | 1,757,490 |
| 2018-01-08 | $125.24 | $127.06 | $124.72 | $126.47 | $12.43 | 1,596,860 |
| 2018-01-05 | $123.20 | $125.33 | $122.37 | $125.13 | $12.30 | 1,925,000 |
| 2018-01-04 | $120.63 | $122.08 | $120.05 | $121.25 | $11.92 | 1,432,810 |
| 2018-01-03 | $117.08 | $119.53 | $116.80 | $119.20 | $11.72 | 1,693,470 |
| 2018-01-02 | $113.70 | $116.42 | $113.00 | $116.34 | $11.44 | 1,465,450 |
| 2017-12-29 | $114.30 | $114.34 | $112.12 | $112.17 | $11.03 | 1,506,160 |
| 2017-12-28 | $114.46 | $115.26 | $113.66 | $114.16 | $11.22 | 691,500 |
| 2017-12-27 | $113.20 | $114.23 | $113.20 | $113.75 | $11.18 | 826,160 |
| 2017-12-26 | $113.20 | $113.67 | $112.01 | $113.36 | $11.14 | 1,066,680 |
| 2017-12-22 | $115.42 | $115.84 | $114.72 | $115.68 | $11.37 | 682,260 |
| 2017-12-21 | $116.95 | $117.80 | $115.67 | $116.03 | $11.41 | 780,550 |
| 2017-12-20 | $118.26 | $118.37 | $115.05 | $116.75 | $11.48 | 1,365,360 |
| 2017-12-19 | $118.35 | $118.43 | $115.88 | $116.75 | $11.48 | 1,622,770 |
| 2017-12-18 | $118.51 | $119.45 | $118.05 | $119.10 | $11.70 | 2,473,950 |
| 2017-12-15 | $113.10 | $116.41 | $112.39 | $116.11 | $11.40 | 1,924,670 |
| 2017-12-14 | $113.36 | $114.07 | $112.12 | $112.19 | $11.02 | 1,111,870 |
| 2017-12-13 | $113.37 | $114.20 | $112.35 | $112.68 | $11.07 | 1,409,050 |
| 2017-12-12 | $112.54 | $113.71 | $111.19 | $112.44 | $11.04 | 793,560 |
| 2017-12-11 | $109.88 | $112.68 | $109.88 | $112.62 | $11.06 | 1,746,850 |
| 2017-12-08 | $110.65 | $111.36 | $109.10 | $109.94 | $10.80 | 1,293,890 |
| 2017-12-07 | $106.53 | $108.91 | $106.53 | $108.33 | $10.64 | 1,752,060 |
| 2017-12-06 | $103.02 | $107.05 | $102.43 | $106.38 | $10.45 | 1,259,480 |
| 2017-12-05 | $103.81 | $107.99 | $102.01 | $104.41 | $10.25 | 2,099,790 |
| 2017-12-04 | $111.65 | $111.65 | $104.00 | $104.34 | $10.25 | 3,004,600 |
| 2017-12-01 | $109.28 | $111.28 | $104.74 | $109.71 | $10.77 | 2,938,540 |
| 2017-11-30 | $110.09 | $112.17 | $108.75 | $111.32 | $10.93 | 2,305,550 |
| 2017-11-29 | $115.86 | $115.86 | $106.24 | $108.57 | $10.66 | 4,988,510 |
| 2017-11-28 | $115.77 | $116.55 | $114.35 | $116.13 | $11.40 | 1,265,430 |
| 2017-11-27 | $114.93 | $115.60 | $113.95 | $115.19 | $11.31 | 1,040,360 |
| 2017-11-24 | $113.88 | $115.32 | $113.87 | $115.15 | $11.31 | 612,320 |
| 2017-11-22 | $114.32 | $114.32 | $112.80 | $113.44 | $11.14 | 775,420 |
| 2017-11-21 | $112.06 | $114.09 | $111.80 | $113.86 | $11.18 | 1,265,300 |
| 2017-11-20 | $109.77 | $110.68 | $109.77 | $110.49 | $10.85 | 1,066,030 |
| 2017-11-17 | $111.10 | $111.11 | $109.03 | $109.39 | $10.74 | 1,052,160 |
| 2017-11-16 | $109.04 | $112.08 | $109.04 | $111.26 | $10.93 | 1,468,040 |
| 2017-11-15 | $107.79 | $108.23 | $106.00 | $106.94 | $10.50 | 1,202,540 |
| 2017-11-14 | $109.00 | $109.98 | $107.64 | $109.42 | $10.75 | 1,119,220 |
| 2017-11-13 | $108.96 | $110.51 | $108.27 | $110.16 | $10.82 | 892,160 |
| 2017-11-10 | $109.87 | $110.50 | $109.09 | $110.24 | $10.83 | 664,850 |
| 2017-11-09 | $110.30 | $110.88 | $107.00 | $110.45 | $10.85 | 2,710,290 |
| 2017-11-08 | $111.10 | $113.04 | $110.34 | $113.01 | $11.10 | 1,086,610 |
| 2017-11-07 | $111.32 | $111.45 | $109.92 | $111.19 | $10.92 | 1,443,360 |
| 2017-11-06 | $110.31 | $111.15 | $109.86 | $110.94 | $10.89 | 1,687,600 |
| 2017-11-03 | $109.77 | $110.54 | $107.59 | $110.32 | $10.83 | 1,657,520 |
| 2017-11-02 | $107.46 | $108.02 | $105.33 | $107.86 | $10.59 | 1,712,300 |
| 2017-11-01 | $109.04 | $109.38 | $106.00 | $107.63 | $10.57 | 2,165,540 |
| 2017-10-31 | $107.71 | $108.24 | $106.25 | $107.73 | $10.58 | 1,624,930 |
| 2017-10-30 | $105.71 | $107.30 | $105.10 | $106.47 | $10.46 | 1,700,880 |
| 2017-10-27 | $102.33 | $106.31 | $102.10 | $105.36 | $10.35 | 2,491,950 |
| 2017-10-26 | $98.01 | $98.84 | $97.66 | $97.66 | $9.59 | 1,692,870 |
| 2017-10-25 | $97.50 | $98.25 | $94.52 | $96.70 | $9.50 | 1,407,410 |
| 2017-10-24 | $97.58 | $98.48 | $96.95 | $98.02 | $9.63 | 917,300 |
| 2017-10-23 | $99.39 | $99.39 | $96.96 | $97.29 | $9.55 | 1,212,960 |
| 2017-10-20 | $98.54 | $99.05 | $98.03 | $98.49 | $9.67 | 960,450 |
| 2017-10-19 | $96.07 | $97.00 | $94.80 | $96.69 | $9.50 | 1,395,090 |
| 2017-10-18 | $97.81 | $97.98 | $96.80 | $97.58 | $9.58 | 677,010 |
| 2017-10-17 | $96.91 | $96.91 | $96.01 | $96.82 | $9.51 | 834,930 |
| 2017-10-16 | $96.67 | $97.00 | $95.96 | $96.94 | $9.52 | 1,365,830 |
| 2017-10-13 | $95.70 | $96.38 | $95.65 | $95.92 | $9.42 | 945,660 |
| 2017-10-12 | $94.94 | $95.88 | $94.25 | $94.65 | $9.29 | 841,190 |
| 2017-10-11 | $94.05 | $95.32 | $94.05 | $95.30 | $9.36 | 832,350 |
| 2017-10-10 | $95.39 | $95.39 | $92.92 | $94.24 | $9.25 | 1,288,050 |
| 2017-10-09 | $93.97 | $94.65 | $93.59 | $94.02 | $9.23 | 1,136,270 |
| 2017-10-06 | $92.00 | $93.45 | $92.00 | $93.39 | $9.17 | 683,560 |
| 2017-10-05 | $91.19 | $93.00 | $91.14 | $92.85 | $9.12 | 833,050 |
| 2017-10-04 | $89.96 | $90.69 | $88.98 | $90.29 | $8.87 | 873,170 |
| 2017-10-03 | $90.00 | $90.71 | $90.00 | $90.61 | $8.90 | 848,830 |
| 2017-10-02 | $90.23 | $90.80 | $88.78 | $89.89 | $8.83 | 1,402,560 |
| 2017-09-29 | $88.14 | $89.73 | $87.90 | $89.58 | $8.80 | 1,394,270 |
| 2017-09-28 | $87.34 | $87.88 | $86.30 | $87.87 | $8.63 | 846,030 |
| 2017-09-27 | $85.99 | $88.26 | $85.78 | $87.38 | $8.58 | 1,853,510 |
| 2017-09-26 | $85.39 | $85.95 | $84.20 | $84.82 | $8.33 | 1,104,140 |
| 2017-09-25 | $86.21 | $86.27 | $82.94 | $84.13 | $8.26 | 2,367,670 |
| 2017-09-22 | $86.08 | $87.46 | $86.02 | $87.26 | $8.57 | 561,210 |
| 2017-09-21 | $88.42 | $88.42 | $86.20 | $87.04 | $8.55 | 1,219,350 |
| 2017-09-20 | $89.48 | $89.50 | $86.75 | $88.54 | $8.69 | 1,965,000 |
| 2017-09-19 | $88.86 | $90.10 | $88.20 | $89.73 | $8.81 | 611,210 |
| 2017-09-18 | $88.53 | $89.36 | $87.48 | $88.27 | $8.67 | 1,435,370 |
| 2017-09-15 | $87.00 | $88.40 | $86.51 | $88.15 | $8.66 | 2,163,170 |
| 2017-09-14 | $87.45 | $88.33 | $86.60 | $87.13 | $8.56 | 1,339,370 |
| 2017-09-13 | $88.09 | $88.14 | $87.02 | $87.99 | $8.64 | 738,450 |
| 2017-09-12 | $88.56 | $88.92 | $87.30 | $88.48 | $8.69 | 1,518,670 |
| 2017-09-11 | $86.24 | $88.05 | $86.23 | $87.74 | $8.62 | 1,630,500 |
| 2017-09-08 | $86.02 | $86.20 | $84.11 | $84.25 | $8.27 | 1,435,320 |
| 2017-09-07 | $86.22 | $86.96 | $85.53 | $86.36 | $8.48 | 1,018,150 |
| 2017-09-06 | $86.33 | $86.55 | $84.50 | $85.58 | $8.40 | 1,089,020 |
| 2017-09-05 | $87.02 | $87.39 | $83.60 | $85.40 | $8.39 | 2,229,470 |
| 2017-09-01 | $88.66 | $88.80 | $87.44 | $87.80 | $8.62 | 1,420,900 |
| 2017-08-31 | $87.10 | $88.36 | $86.78 | $87.91 | $8.63 | 1,557,920 |
| 2017-08-30 | $84.79 | $86.59 | $84.41 | $86.29 | $8.47 | 2,069,010 |
| 2017-08-29 | $82.02 | $84.86 | $81.24 | $84.62 | $8.31 | 1,834,880 |
| 2017-08-28 | $83.71 | $83.94 | $82.89 | $83.69 | $8.22 | 1,465,400 |
| 2017-08-25 | $84.06 | $84.64 | $82.55 | $82.96 | $8.15 | 2,684,470 |
| 2017-08-24 | $84.25 | $84.28 | $81.86 | $83.09 | $8.16 | 2,708,970 |
| 2017-08-23 | $82.66 | $84.00 | $82.51 | $83.51 | $8.20 | 1,209,730 |
| 2017-08-22 | $81.69 | $84.10 | $81.60 | $83.93 | $8.24 | 1,512,250 |
| 2017-08-21 | $80.61 | $80.80 | $78.86 | $80.49 | $7.90 | 1,051,810 |
| 2017-08-18 | $80.99 | $82.16 | $79.70 | $80.50 | $7.91 | 1,661,480 |
| 2017-08-17 | $84.66 | $84.98 | $80.80 | $80.80 | $7.93 | 2,119,370 |
| 2017-08-16 | $85.69 | $86.73 | $84.91 | $85.79 | $8.42 | 1,492,340 |
| 2017-08-15 | $85.29 | $85.62 | $84.35 | $85.26 | $8.37 | 930,980 |
| 2017-08-14 | $83.31 | $84.99 | $83.02 | $84.64 | $8.31 | 1,673,490 |
| 2017-08-11 | $79.51 | $81.56 | $79.43 | $80.90 | $7.94 | 1,425,220 |
| 2017-08-10 | $83.15 | $83.15 | $79.11 | $79.30 | $7.79 | 2,638,260 |
| 2017-08-09 | $82.78 | $84.34 | $82.51 | $84.30 | $8.28 | 909,790 |
| 2017-08-08 | $84.35 | $86.29 | $83.68 | $84.22 | $8.27 | 892,960 |
| 2017-08-07 | $83.62 | $84.71 | $83.56 | $84.63 | $8.31 | 681,730 |
| 2017-08-04 | $83.20 | $83.91 | $82.74 | $83.27 | $8.18 | 516,750 |
| 2017-08-03 | $83.50 | $83.50 | $81.89 | $82.59 | $8.11 | 795,060 |
| 2017-08-02 | $84.82 | $85.00 | $81.83 | $83.44 | $8.19 | 1,389,970 |
| 2017-08-01 | $82.34 | $82.67 | $81.75 | $82.57 | $8.11 | 915,300 |
| 2017-07-31 | $83.11 | $83.36 | $81.06 | $81.57 | $8.01 | 732,420 |
| 2017-07-28 | $81.55 | $83.03 | $81.41 | $82.52 | $8.10 | 1,145,670 |
| 2017-07-27 | $85.38 | $85.86 | $79.60 | $82.86 | $8.14 | 3,496,890 |
| 2017-07-26 | $84.00 | $84.56 | $83.08 | $83.86 | $8.24 | 945,020 |
| 2017-07-25 | $82.92 | $83.30 | $81.83 | $82.97 | $8.15 | 897,420 |
| 2017-07-24 | $82.67 | $83.55 | $82.16 | $83.48 | $8.20 | 971,290 |
| 2017-07-21 | $82.07 | $82.79 | $81.71 | $82.72 | $8.12 | 1,233,690 |
| 2017-07-20 | $83.41 | $83.41 | $81.97 | $83.20 | $8.17 | 1,393,870 |
| 2017-07-19 | $81.74 | $82.83 | $81.50 | $82.52 | $8.10 | 1,094,970 |
| 2017-07-18 | $80.19 | $81.38 | $79.16 | $81.38 | $7.99 | 1,072,700 |
| 2017-07-17 | $80.63 | $80.93 | $79.84 | $80.35 | $7.89 | 1,573,890 |
| 2017-07-14 | $79.21 | $80.46 | $78.85 | $80.16 | $7.87 | 1,367,090 |
| 2017-07-13 | $78.00 | $79.00 | $77.58 | $78.19 | $7.68 | 2,094,510 |
| 2017-07-12 | $76.80 | $77.93 | $76.31 | $77.77 | $7.64 | 1,776,460 |
| 2017-07-11 | $74.41 | $75.16 | $73.36 | $74.99 | $7.36 | 946,170 |
| 2017-07-10 | $72.85 | $74.87 | $72.50 | $74.33 | $7.30 | 1,436,930 |
| 2017-07-07 | $71.16 | $73.44 | $71.16 | $72.73 | $7.14 | 1,150,010 |
| 2017-07-06 | $70.67 | $71.50 | $69.95 | $70.43 | $6.92 | 1,823,790 |
| 2017-07-05 | $70.75 | $72.75 | $70.38 | $72.32 | $7.10 | 1,506,050 |
| 2017-07-03 | $73.16 | $73.16 | $70.05 | $70.31 | $6.90 | 1,335,990 |
| 2017-06-30 | $72.67 | $73.21 | $71.60 | $71.89 | $7.06 | 1,820,410 |
| 2017-06-29 | $74.98 | $74.98 | $70.34 | $72.05 | $7.08 | 3,758,950 |
| 2017-06-28 | $74.04 | $76.30 | $72.80 | $76.07 | $7.47 | 1,870,050 |
| 2017-06-27 | $76.01 | $76.30 | $73.39 | $73.39 | $7.21 | 2,019,590 |
| 2017-06-26 | $79.18 | $80.13 | $76.95 | $77.12 | $7.57 | 1,064,810 |
| 2017-06-23 | $76.81 | $78.97 | $76.18 | $78.34 | $7.69 | 1,705,760 |
| 2017-06-22 | $77.60 | $77.77 | $76.35 | $77.03 | $7.56 | 892,000 |
| 2017-06-21 | $76.42 | $77.05 | $75.83 | $76.93 | $7.55 | 663,480 |
| 2017-06-20 | $77.50 | $77.58 | $75.73 | $75.79 | $7.44 | 1,105,730 |
| 2017-06-19 | $76.67 | $77.73 | $75.98 | $77.53 | $7.61 | 1,938,040 |
| 2017-06-16 | $74.60 | $74.72 | $73.41 | $74.14 | $7.28 | 1,431,290 |
| 2017-06-15 | $73.16 | $75.00 | $72.21 | $74.69 | $7.33 | 2,148,090 |
| 2017-06-14 | $77.60 | $77.65 | $73.85 | $75.74 | $7.44 | 1,904,100 |
| 2017-06-13 | $76.92 | $77.54 | $75.26 | $76.78 | $7.54 | 1,861,260 |
| 2017-06-12 | $74.15 | $75.56 | $71.43 | $75.18 | $7.38 | 4,306,260 |
| 2017-06-09 | $83.25 | $83.53 | $72.48 | $76.55 | $7.52 | 5,287,870 |
| 2017-06-08 | $82.77 | $82.95 | $81.62 | $82.84 | $8.13 | 1,144,450 |
| 2017-06-07 | $82.16 | $82.66 | $80.92 | $82.16 | $8.07 | 1,058,310 |
| 2017-06-06 | $81.70 | $82.70 | $81.23 | $81.55 | $8.01 | 897,230 |
| 2017-06-05 | $81.66 | $82.54 | $81.41 | $81.96 | $8.05 | 807,900 |
| 2017-06-02 | $80.14 | $81.73 | $79.74 | $81.67 | $8.02 | 1,114,480 |
| 2017-06-01 | $79.42 | $79.62 | $78.20 | $79.48 | $7.81 | 919,070 |
| 2017-05-31 | $80.07 | $80.33 | $78.23 | $78.95 | $7.75 | 1,260,900 |
| 2017-05-30 | $78.10 | $79.60 | $78.10 | $79.43 | $7.80 | 838,240 |
| 2017-05-26 | $78.62 | $78.64 | $77.85 | $78.55 | $7.71 | 990,120 |
| 2017-05-25 | $77.72 | $79.00 | $77.16 | $78.62 | $7.72 | 1,109,060 |
| 2017-05-24 | $76.67 | $76.86 | $76.11 | $76.75 | $7.54 | 651,600 |
| 2017-05-23 | $76.48 | $76.58 | $75.35 | $75.90 | $7.45 | 1,022,300 |
| 2017-05-22 | $74.16 | $75.86 | $74.16 | $75.67 | $7.43 | 1,107,890 |
| 2017-05-19 | $73.89 | $74.53 | $73.27 | $73.83 | $7.25 | 1,518,420 |
| 2017-05-18 | $70.90 | $73.43 | $70.31 | $72.72 | $7.14 | 2,342,990 |
| 2017-05-17 | $75.65 | $76.00 | $71.19 | $71.23 | $6.99 | 4,044,920 |
| 2017-05-16 | $77.09 | $77.65 | $76.40 | $77.65 | $7.63 | 856,580 |
| 2017-05-15 | $75.80 | $76.58 | $75.55 | $76.52 | $7.51 | 957,800 |
| 2017-05-12 | $74.86 | $75.46 | $74.85 | $75.46 | $7.41 | 672,200 |
| 2017-05-11 | $74.68 | $74.88 | $73.53 | $74.85 | $7.35 | 1,374,650 |
| 2017-05-10 | $74.54 | $75.24 | $74.05 | $75.10 | $7.37 | 746,090 |
| 2017-05-09 | $74.40 | $74.80 | $73.83 | $74.23 | $7.29 | 1,461,540 |
| 2017-05-08 | $73.30 | $74.08 | $72.85 | $73.98 | $7.26 | 1,103,350 |
| 2017-05-05 | $72.71 | $73.08 | $72.06 | $73.08 | $7.18 | 544,060 |
| 2017-05-04 | $72.30 | $72.53 | $71.55 | $72.24 | $7.09 | 739,640 |
| 2017-05-03 | $72.03 | $72.69 | $71.46 | $72.30 | $7.10 | 1,316,730 |
| 2017-05-02 | $72.90 | $73.16 | $72.10 | $72.75 | $7.14 | 1,211,800 |
| 2017-05-01 | $71.21 | $72.61 | $71.21 | $72.31 | $7.10 | 2,075,550 |
| 2017-04-28 | $71.33 | $71.33 | $70.31 | $70.76 | $6.95 | 1,816,670 |
| 2017-04-27 | $70.18 | $70.41 | $69.74 | $70.41 | $6.91 | 1,449,640 |
| 2017-04-26 | $69.83 | $70.05 | $69.30 | $69.45 | $6.82 | 1,646,100 |
| 2017-04-25 | $69.44 | $70.03 | $69.13 | $69.67 | $6.84 | 1,694,640 |
| 2017-04-24 | $68.36 | $68.68 | $67.96 | $68.56 | $6.73 | 2,627,450 |
| 2017-04-21 | $66.64 | $66.90 | $65.91 | $66.25 | $6.51 | 1,446,930 |
| 2017-04-20 | $65.39 | $66.94 | $65.14 | $66.53 | $6.53 | 1,823,820 |
| 2017-04-19 | $65.54 | $66.00 | $64.56 | $64.85 | $6.37 | 854,410 |
| 2017-04-18 | $64.51 | $65.43 | $64.30 | $65.02 | $6.39 | 839,620 |
| 2017-04-17 | $63.84 | $65.16 | $63.84 | $65.09 | $6.39 | 1,368,250 |
| 2017-04-13 | $63.91 | $65.14 | $63.46 | $63.46 | $6.23 | 1,677,420 |
| 2017-04-12 | $64.57 | $64.97 | $63.80 | $64.21 | $6.31 | 612,060 |
| 2017-04-11 | $65.36 | $65.44 | $63.23 | $64.89 | $6.37 | 1,632,240 |
| 2017-04-10 | $66.07 | $66.50 | $65.26 | $65.64 | $6.45 | 584,770 |
| 2017-04-07 | $65.93 | $66.50 | $65.33 | $66.00 | $6.48 | 705,530 |
| 2017-04-06 | $66.68 | $66.68 | $65.60 | $66.06 | $6.49 | 1,061,330 |
| 2017-04-05 | $67.04 | $68.39 | $65.90 | $66.20 | $6.50 | 1,225,330 |
| 2017-04-04 | $66.09 | $66.89 | $65.88 | $66.83 | $6.56 | 726,690 |
| 2017-04-03 | $67.22 | $67.42 | $65.56 | $66.75 | $6.55 | 1,544,100 |
| 2017-03-31 | $66.94 | $67.60 | $66.75 | $66.95 | $6.57 | 934,540 |
| 2017-03-30 | $66.83 | $67.54 | $66.75 | $67.26 | $6.60 | 835,170 |
| 2017-03-29 | $66.52 | $67.07 | $66.13 | $66.95 | $6.57 | 997,750 |
| 2017-03-28 | $65.22 | $67.07 | $64.82 | $66.52 | $6.53 | 1,276,740 |
| 2017-03-27 | $63.71 | $65.59 | $63.39 | $65.27 | $6.41 | 1,290,600 |
| 2017-03-24 | $65.94 | $66.42 | $64.59 | $65.27 | $6.41 | 1,944,180 |
| 2017-03-23 | $65.52 | $65.89 | $64.80 | $65.19 | $6.40 | 1,091,600 |
| 2017-03-22 | $64.54 | $65.95 | $64.21 | $65.77 | $6.46 | 1,395,720 |
| 2017-03-21 | $68.03 | $68.41 | $64.38 | $64.59 | $6.34 | 2,370,390 |
| 2017-03-20 | $67.34 | $67.88 | $66.88 | $67.37 | $6.62 | 1,304,950 |
| 2017-03-17 | $67.72 | $67.86 | $67.16 | $67.20 | $6.60 | 938,230 |
| 2017-03-16 | $67.68 | $67.68 | $66.64 | $67.08 | $6.59 | 852,880 |
| 2017-03-15 | $65.76 | $67.00 | $65.11 | $66.66 | $6.55 | 988,170 |
| 2017-03-14 | $65.54 | $65.72 | $64.73 | $65.35 | $6.42 | 919,060 |
| 2017-03-13 | $65.67 | $66.03 | $65.50 | $65.95 | $6.48 | 701,690 |
| 2017-03-10 | $65.57 | $66.07 | $64.93 | $65.65 | $6.45 | 1,296,150 |
| 2017-03-09 | $64.64 | $64.92 | $63.71 | $64.62 | $6.35 | 1,323,400 |
| 2017-03-08 | $64.74 | $65.28 | $64.45 | $64.69 | $6.35 | 849,950 |
| 2017-03-07 | $64.63 | $65.27 | $63.81 | $64.53 | $6.34 | 1,297,440 |
| 2017-03-06 | $64.01 | $64.80 | $63.71 | $64.47 | $6.33 | 1,227,200 |
| 2017-03-03 | $64.30 | $64.78 | $63.83 | $64.67 | $6.35 | 1,138,030 |
| 2017-03-02 | $65.71 | $65.71 | $64.30 | $64.50 | $6.33 | 1,012,860 |
| 2017-03-01 | $64.00 | $65.94 | $63.83 | $65.71 | $6.45 | 2,654,200 |
| 2017-02-28 | $63.88 | $63.88 | $62.77 | $63.11 | $6.20 | 1,486,170 |
| 2017-02-27 | $64.01 | $64.01 | $63.55 | $63.92 | $6.28 | 1,250,980 |
| 2017-02-24 | $62.48 | $64.11 | $62.31 | $64.09 | $6.29 | 1,558,420 |
| 2017-02-23 | $64.05 | $64.05 | $62.82 | $63.61 | $6.25 | 1,338,110 |
| 2017-02-22 | $63.14 | $63.80 | $62.90 | $63.75 | $6.26 | 986,270 |
| 2017-02-21 | $63.23 | $63.53 | $62.69 | $63.48 | $6.23 | 2,144,440 |
| 2017-02-17 | $61.58 | $62.42 | $61.33 | $62.39 | $6.13 | 1,772,630 |
| 2017-02-16 | $61.62 | $62.33 | $61.44 | $61.96 | $6.08 | 1,555,120 |
| 2017-02-15 | $60.85 | $61.57 | $60.57 | $61.47 | $6.04 | 1,731,070 |
| 2017-02-14 | $60.29 | $60.84 | $59.58 | $60.84 | $5.97 | 2,039,080 |
| 2017-02-13 | $59.77 | $60.46 | $59.77 | $60.19 | $5.91 | 1,973,350 |
| 2017-02-10 | $59.45 | $59.68 | $58.90 | $59.37 | $5.83 | 615,770 |
| 2017-02-09 | $58.71 | $59.35 | $58.50 | $59.01 | $5.79 | 755,680 |
| 2017-02-08 | $58.10 | $58.67 | $57.61 | $58.39 | $5.73 | 1,383,690 |
| 2017-02-07 | $57.78 | $58.29 | $57.69 | $58.05 | $5.70 | 2,042,570 |
| 2017-02-06 | $57.10 | $57.41 | $56.78 | $57.35 | $5.63 | 1,197,990 |
| 2017-02-03 | $57.00 | $57.50 | $56.88 | $57.25 | $5.62 | 1,559,200 |
| 2017-02-02 | $55.99 | $56.55 | $55.41 | $56.21 | $5.52 | 1,441,300 |
| 2017-02-01 | $56.86 | $57.03 | $55.67 | $56.40 | $5.54 | 1,638,480 |
| 2017-01-31 | $55.48 | $55.76 | $54.64 | $55.37 | $5.44 | 1,473,810 |
| 2017-01-30 | $56.78 | $56.78 | $55.43 | $56.23 | $5.52 | 2,209,290 |
| 2017-01-27 | $57.59 | $57.90 | $57.28 | $57.62 | $5.66 | 974,330 |
| 2017-01-26 | $57.46 | $57.46 | $56.51 | $57.04 | $5.60 | 2,066,450 |
| 2017-01-25 | $56.87 | $57.40 | $56.55 | $57.34 | $5.63 | 2,006,890 |
| 2017-01-24 | $54.71 | $56.05 | $54.68 | $55.82 | $5.48 | 1,113,130 |
| 2017-01-23 | $54.60 | $54.81 | $53.67 | $54.67 | $5.37 | 1,512,120 |
| 2017-01-20 | $54.18 | $54.85 | $54.12 | $54.52 | $5.35 | 1,103,990 |
| 2017-01-19 | $53.86 | $54.41 | $53.38 | $53.57 | $5.26 | 716,320 |
| 2017-01-18 | $53.77 | $54.09 | $53.49 | $53.93 | $5.30 | 838,980 |
| 2017-01-17 | $53.45 | $53.91 | $53.11 | $53.53 | $5.26 | 1,059,700 |
| 2017-01-13 | $53.71 | $54.35 | $53.71 | $54.02 | $5.30 | 962,860 |
| 2017-01-12 | $53.43 | $53.77 | $52.10 | $53.76 | $5.28 | 1,434,770 |
| 2017-01-11 | $53.06 | $54.00 | $52.80 | $53.94 | $5.30 | 1,355,380 |
| 2017-01-10 | $53.18 | $53.85 | $52.70 | $53.21 | $5.23 | 1,726,310 |
| 2017-01-09 | $53.28 | $53.75 | $53.25 | $53.32 | $5.24 | 810,470 |
| 2017-01-06 | $52.15 | $53.47 | $51.74 | $53.16 | $5.22 | 1,564,930 |
| 2017-01-05 | $51.95 | $52.50 | $51.58 | $52.12 | $5.12 | 880,200 |
| 2017-01-04 | $51.43 | $52.10 | $51.43 | $51.84 | $5.09 | 903,050 |
| 2017-01-03 | $50.75 | $51.84 | $50.51 | $51.38 | $5.05 | 2,198,680 |
| 2016-12-30 | $51.52 | $51.52 | $49.57 | $49.94 | $4.90 | 1,691,570 |
| 2016-12-29 | $51.20 | $51.62 | $50.88 | $51.26 | $5.03 | 785,660 |
| 2016-12-28 | $53.35 | $53.35 | $51.20 | $51.31 | $5.04 | 1,444,900 |
| 2016-12-27 | $52.20 | $53.36 | $52.20 | $52.62 | $5.17 | 927,380 |
| 2016-12-23 | $51.59 | $52.06 | $51.43 | $51.94 | $5.10 | 407,400 |
| 2016-12-22 | $52.18 | $52.25 | $51.43 | $51.87 | $5.09 | 838,800 |
| 2016-12-21 | $52.44 | $52.44 | $51.96 | $52.24 | $5.13 | 963,740 |
| 2016-12-20 | $52.44 | $52.80 | $52.20 | $52.52 | $5.16 | 1,081,920 |
| 2016-12-19 | $51.54 | $52.45 | $50.90 | $51.99 | $5.11 | 1,369,420 |
| 2016-12-16 | $52.15 | $52.42 | $50.71 | $50.96 | $5.00 | 1,256,030 |
| 2016-12-15 | $51.48 | $52.82 | $51.30 | $51.94 | $5.10 | 1,755,880 |
| 2016-12-14 | $51.81 | $52.60 | $51.04 | $51.37 | $5.04 | 2,334,400 |
| 2016-12-13 | $50.47 | $52.56 | $50.47 | $51.82 | $5.09 | 2,461,130 |
| 2016-12-12 | $49.80 | $50.29 | $49.54 | $50.04 | $4.91 | 1,346,980 |
| 2016-12-09 | $49.62 | $50.41 | $49.62 | $50.40 | $4.95 | 1,368,290 |
| 2016-12-08 | $49.00 | $50.00 | $48.83 | $49.48 | $4.86 | 2,140,550 |
| 2016-12-07 | $46.16 | $49.10 | $46.16 | $48.95 | $4.81 | 3,137,820 |
| 2016-12-06 | $46.18 | $46.56 | $45.72 | $46.35 | $4.55 | 1,049,200 |
| 2016-12-05 | $45.86 | $46.27 | $44.94 | $45.93 | $4.51 | 1,496,700 |
| 2016-12-02 | $44.49 | $45.01 | $43.72 | $44.64 | $4.38 | 1,376,340 |
| 2016-12-01 | $47.12 | $47.12 | $43.82 | $44.18 | $4.34 | 3,261,820 |
| 2016-11-30 | $49.13 | $49.13 | $47.12 | $47.12 | $4.63 | 1,380,220 |
| 2016-11-29 | $48.78 | $49.58 | $48.33 | $48.91 | $4.80 | 1,224,750 |
| 2016-11-28 | $48.47 | $49.38 | $48.39 | $48.80 | $4.79 | 1,219,740 |
| 2016-11-25 | $48.48 | $48.66 | $48.10 | $48.60 | $4.77 | 238,300 |
| 2016-11-23 | $47.85 | $48.33 | $47.58 | $48.04 | $4.72 | 1,823,110 |
| 2016-11-22 | $48.59 | $48.86 | $48.37 | $48.68 | $4.78 | 797,160 |
| 2016-11-21 | $47.07 | $48.32 | $47.07 | $48.22 | $4.74 | 1,734,000 |
| 2016-11-18 | $47.45 | $47.54 | $46.53 | $46.80 | $4.60 | 929,710 |
| 2016-11-17 | $46.20 | $47.02 | $46.00 | $47.00 | $4.62 | 1,290,140 |
| 2016-11-16 | $44.39 | $46.11 | $44.39 | $46.09 | $4.53 | 1,703,940 |
| 2016-11-15 | $43.86 | $45.25 | $43.86 | $44.87 | $4.41 | 2,016,960 |
| 2016-11-14 | $45.22 | $45.22 | $42.40 | $43.01 | $4.22 | 2,190,360 |
| 2016-11-11 | $44.17 | $45.29 | $44.09 | $45.18 | $4.44 | 1,882,120 |
| 2016-11-10 | $47.52 | $47.73 | $42.72 | $44.61 | $4.38 | 3,684,320 |
| 2016-11-09 | $44.65 | $47.13 | $44.30 | $46.89 | $4.60 | 3,189,130 |
| 2016-11-08 | $46.04 | $47.66 | $46.02 | $47.13 | $4.63 | 1,181,390 |
| 2016-11-07 | $45.14 | $46.45 | $45.14 | $46.43 | $4.56 | 1,806,210 |
| 2016-11-04 | $43.85 | $44.64 | $43.35 | $43.59 | $4.28 | 886,200 |
| 2016-11-03 | $44.96 | $45.06 | $43.83 | $44.05 | $4.33 | 1,066,260 |
| 2016-11-02 | $46.08 | $46.39 | $44.85 | $45.20 | $4.44 | 1,049,870 |
| 2016-11-01 | $47.48 | $47.66 | $45.14 | $46.08 | $4.53 | 956,870 |
| 2016-10-31 | $47.66 | $47.87 | $47.31 | $47.31 | $4.65 | 210,000 |
| 2016-10-28 | $47.39 | $48.76 | $47.16 | $47.29 | $4.64 | 895,330 |
| 2016-10-27 | $48.37 | $48.37 | $47.34 | $47.45 | $4.66 | 359,040 |
| 2016-10-26 | $47.97 | $48.42 | $47.25 | $47.80 | $4.69 | 608,610 |
| 2016-10-25 | $49.25 | $49.25 | $48.35 | $48.56 | $4.77 | 345,400 |
| 2016-10-24 | $48.31 | $49.18 | $48.31 | $49.04 | $4.82 | 1,283,560 |
| 2016-10-21 | $47.72 | $47.72 | $47.25 | $47.60 | $4.67 | 1,236,940 |
| 2016-10-20 | $47.62 | $47.65 | $46.63 | $47.31 | $4.65 | 438,820 |
| 2016-10-19 | $47.61 | $48.07 | $47.46 | $47.89 | $4.70 | 278,900 |
| 2016-10-18 | $48.11 | $48.30 | $47.55 | $47.81 | $4.69 | 570,450 |
| 2016-10-17 | $47.15 | $47.41 | $46.86 | $46.96 | $4.61 | 232,000 |
| 2016-10-14 | $47.28 | $48.18 | $47.20 | $47.29 | $4.64 | 440,550 |
| 2016-10-13 | $46.66 | $47.10 | $45.52 | $46.76 | $4.59 | 760,680 |
| 2016-10-12 | $47.59 | $48.00 | $46.80 | $47.60 | $4.67 | 388,940 |
| 2016-10-11 | $49.05 | $49.09 | $46.83 | $47.45 | $4.66 | 1,176,120 |
| 2016-10-10 | $48.80 | $49.35 | $48.74 | $49.02 | $4.81 | 435,730 |
| 2016-10-07 | $48.58 | $48.80 | $47.40 | $48.05 | $4.72 | 376,660 |
| 2016-10-06 | $48.06 | $48.56 | $47.64 | $48.44 | $4.76 | 298,770 |
| 2016-10-05 | $48.15 | $48.41 | $47.93 | $48.11 | $4.72 | 409,330 |
| 2016-10-04 | $48.56 | $48.81 | $47.14 | $47.62 | $4.68 | 850,600 |
| 2016-10-03 | $48.17 | $48.47 | $47.81 | $48.08 | $4.72 | 311,970 |
| 2016-09-30 | $48.20 | $48.96 | $48.06 | $48.52 | $4.76 | 497,780 |
| 2016-09-29 | $48.61 | $48.85 | $47.45 | $47.90 | $4.70 | 706,740 |
| 2016-09-28 | $48.48 | $48.72 | $47.85 | $48.72 | $4.78 | 447,400 |
| 2016-09-27 | $46.96 | $48.47 | $46.73 | $48.40 | $4.75 | 557,750 |
| 2016-09-26 | $47.06 | $47.28 | $46.70 | $46.87 | $4.60 | 446,860 |
| 2016-09-23 | $48.16 | $48.71 | $47.54 | $47.83 | $4.70 | 759,750 |
| 2016-09-22 | $48.83 | $49.21 | $48.71 | $49.00 | $4.81 | 830,390 |
| 2016-09-21 | $47.18 | $48.23 | $46.61 | $48.12 | $4.73 | 1,024,550 |
| 2016-09-20 | $46.98 | $47.38 | $46.44 | $46.58 | $4.57 | 498,230 |
| 2016-09-19 | $47.31 | $47.92 | $46.40 | $46.62 | $4.58 | 432,170 |
| 2016-09-16 | $47.55 | $47.55 | $46.33 | $46.98 | $4.61 | 604,480 |
| 2016-09-15 | $45.50 | $47.76 | $45.45 | $47.59 | $4.67 | 1,351,520 |
| 2016-09-14 | $44.89 | $46.08 | $44.77 | $45.34 | $4.45 | 1,661,800 |
| 2016-09-13 | $45.20 | $45.54 | $44.08 | $44.62 | $4.38 | 1,034,300 |
| 2016-09-12 | $42.63 | $45.89 | $42.61 | $45.71 | $4.49 | 1,709,730 |
| 2016-09-09 | $45.82 | $46.12 | $43.47 | $43.48 | $4.27 | 1,771,020 |
| 2016-09-08 | $47.54 | $47.54 | $46.54 | $46.90 | $4.61 | 721,800 |
| 2016-09-07 | $47.83 | $48.03 | $47.36 | $47.99 | $4.71 | 856,380 |
| 2016-09-06 | $47.17 | $47.70 | $46.98 | $47.70 | $4.68 | 711,600 |
| 2016-09-02 | $47.03 | $47.40 | $46.43 | $46.99 | $4.61 | 592,410 |
| 2016-09-01 | $45.95 | $46.51 | $45.44 | $46.41 | $4.56 | 534,070 |
| 2016-08-31 | $45.99 | $46.23 | $45.54 | $46.08 | $4.53 | 303,620 |
| 2016-08-30 | $46.35 | $46.70 | $45.78 | $46.21 | $4.54 | 574,070 |
| 2016-08-29 | $46.65 | $46.90 | $46.22 | $46.62 | $4.58 | 391,580 |
| 2016-08-26 | $46.03 | $47.18 | $45.46 | $46.14 | $4.53 | 880,650 |
| 2016-08-25 | $45.50 | $46.26 | $45.39 | $46.07 | $4.52 | 392,410 |
| 2016-08-24 | $46.39 | $46.58 | $45.50 | $45.87 | $4.50 | 428,970 |
| 2016-08-23 | $46.50 | $46.92 | $46.50 | $46.54 | $4.57 | 737,380 |
| 2016-08-22 | $45.92 | $46.26 | $45.37 | $46.04 | $4.52 | 379,210 |
| 2016-08-19 | $45.75 | $46.20 | $45.33 | $46.10 | $4.53 | 251,230 |
| 2016-08-18 | $45.95 | $46.17 | $45.57 | $45.97 | $4.51 | 513,550 |
| 2016-08-17 | $46.11 | $46.11 | $45.23 | $46.03 | $4.52 | 547,230 |
| 2016-08-16 | $46.63 | $46.71 | $46.07 | $46.09 | $4.53 | 793,900 |
| 2016-08-15 | $46.50 | $47.33 | $46.50 | $47.00 | $4.62 | 688,850 |
| 2016-08-12 | $46.36 | $46.53 | $46.14 | $46.41 | $4.56 | 496,800 |
| 2016-08-11 | $46.52 | $46.91 | $46.36 | $46.62 | $4.58 | 590,920 |
| 2016-08-10 | $46.56 | $46.56 | $45.91 | $46.09 | $4.53 | 769,190 |
| 2016-08-09 | $46.47 | $46.85 | $46.26 | $46.50 | $4.57 | 1,025,320 |
| 2016-08-08 | $46.44 | $46.55 | $45.95 | $46.26 | $4.54 | 612,380 |
| 2016-08-05 | $45.44 | $46.31 | $45.00 | $46.20 | $4.54 | 986,090 |
| 2016-08-04 | $44.30 | $45.01 | $44.19 | $44.88 | $4.41 | 1,572,410 |
| 2016-08-03 | $43.58 | $44.20 | $43.58 | $44.20 | $4.34 | 772,610 |
| 2016-08-02 | $44.54 | $44.79 | $43.15 | $43.77 | $4.30 | 1,053,510 |
| 2016-08-01 | $44.58 | $45.08 | $44.37 | $44.79 | $4.40 | 974,030 |
| 2016-07-29 | $44.65 | $44.86 | $44.18 | $44.50 | $4.37 | 1,208,440 |
| 2016-07-28 | $44.25 | $44.44 | $43.56 | $44.19 | $4.34 | 1,821,950 |
| 2016-07-27 | $44.28 | $44.54 | $43.42 | $43.89 | $4.31 | 1,675,060 |
| 2016-07-26 | $42.81 | $43.31 | $42.34 | $42.94 | $4.22 | 998,010 |
| 2016-07-25 | $42.60 | $42.80 | $42.27 | $42.63 | $4.19 | 471,860 |
| 2016-07-22 | $42.00 | $42.81 | $41.75 | $42.81 | $4.20 | 933,950 |
| 2016-07-21 | $42.76 | $42.92 | $41.79 | $42.10 | $4.13 | 1,099,290 |
| 2016-07-20 | $41.93 | $42.98 | $41.93 | $42.76 | $4.20 | 1,833,870 |
| 2016-07-19 | $41.17 | $41.41 | $41.00 | $41.22 | $4.05 | 603,110 |
| 2016-07-18 | $40.68 | $41.53 | $40.68 | $41.40 | $4.07 | 1,262,600 |
| 2016-07-15 | $41.00 | $41.12 | $40.28 | $40.64 | $3.99 | 961,660 |
| 2016-07-14 | $40.63 | $40.99 | $40.40 | $40.78 | $4.00 | 1,236,850 |
| 2016-07-13 | $40.14 | $40.31 | $39.90 | $39.95 | $3.92 | 900,790 |
| 2016-07-12 | $39.54 | $40.06 | $39.44 | $39.91 | $3.92 | 2,018,540 |
| 2016-07-11 | $38.61 | $39.21 | $38.61 | $38.96 | $3.83 | 1,593,000 |
| 2016-07-08 | $37.12 | $38.36 | $37.09 | $38.32 | $3.76 | 3,726,310 |
| 2016-07-07 | $36.49 | $37.10 | $36.21 | $36.55 | $3.59 | 1,983,610 |
| 2016-07-06 | $35.53 | $36.59 | $35.13 | $36.54 | $3.59 | 1,774,360 |
| 2016-07-05 | $36.24 | $36.24 | $35.55 | $35.90 | $3.53 | 1,102,190 |
| 2016-07-01 | $36.41 | $36.98 | $36.35 | $36.71 | $3.61 | 2,079,120 |
| 2016-06-30 | $35.53 | $36.45 | $35.30 | $36.45 | $3.58 | 1,419,950 |
| 2016-06-29 | $34.44 | $35.40 | $34.41 | $35.29 | $3.47 | 1,208,840 |
| 2016-06-28 | $32.92 | $33.69 | $32.76 | $33.67 | $3.31 | 2,252,740 |
| 2016-06-27 | $33.28 | $33.28 | $31.48 | $31.93 | $3.14 | 2,430,370 |
| 2016-06-24 | $34.15 | $36.09 | $33.66 | $33.93 | $3.33 | 4,473,460 |
| 2016-06-23 | $37.40 | $38.37 | $37.15 | $38.37 | $3.77 | 1,998,010 |
| 2016-06-22 | $37.40 | $37.60 | $36.71 | $36.78 | $3.61 | 1,622,330 |
| 2016-06-21 | $36.64 | $37.41 | $36.64 | $37.17 | $3.65 | 1,358,360 |
| 2016-06-20 | $37.09 | $37.36 | $36.46 | $36.48 | $3.58 | 1,767,700 |
| 2016-06-17 | $36.57 | $36.57 | $35.50 | $35.92 | $3.53 | 1,103,540 |
| 2016-06-16 | $35.92 | $36.86 | $35.35 | $36.79 | $3.61 | 962,960 |
| 2016-06-15 | $37.05 | $37.13 | $36.40 | $36.56 | $3.59 | 1,100,890 |
| 2016-06-14 | $36.28 | $36.93 | $35.99 | $36.72 | $3.61 | 1,400,870 |
| 2016-06-13 | $37.04 | $37.41 | $36.51 | $36.59 | $3.59 | 1,841,920 |
| 2016-06-10 | $37.67 | $38.14 | $37.42 | $37.73 | $3.71 | 1,065,570 |
| 2016-06-09 | $38.24 | $38.81 | $38.04 | $38.74 | $3.80 | 828,480 |
| 2016-06-08 | $38.48 | $38.85 | $38.26 | $38.69 | $3.80 | 1,020,340 |
| 2016-06-07 | $38.34 | $38.72 | $38.34 | $38.41 | $3.77 | 727,740 |
| 2016-06-06 | $37.91 | $38.36 | $37.88 | $38.02 | $3.73 | 509,350 |
| 2016-06-03 | $37.88 | $38.00 | $37.19 | $37.65 | $3.70 | 666,210 |
| 2016-06-02 | $38.09 | $38.09 | $37.13 | $38.02 | $3.73 | 645,230 |
| 2016-06-01 | $37.95 | $38.44 | $37.92 | $38.16 | $3.75 | 1,021,670 |
| 2016-05-31 | $38.51 | $38.57 | $37.77 | $38.47 | $3.78 | 1,189,850 |
| 2016-05-27 | $37.57 | $38.31 | $37.57 | $38.31 | $3.76 | 1,250,400 |
| 2016-05-26 | $37.46 | $37.85 | $37.14 | $37.69 | $3.70 | 939,210 |
| 2016-05-25 | $37.12 | $37.66 | $36.89 | $37.43 | $3.68 | 1,993,670 |
| 2016-05-24 | $35.16 | $36.74 | $35.16 | $36.64 | $3.60 | 2,637,880 |
| 2016-05-23 | $34.89 | $35.19 | $34.55 | $34.59 | $3.40 | 552,080 |
| 2016-05-20 | $34.23 | $35.06 | $34.13 | $34.72 | $3.41 | 1,528,990 |
| 2016-05-19 | $33.94 | $34.03 | $32.99 | $33.68 | $3.31 | 1,018,570 |
| 2016-05-18 | $33.65 | $34.96 | $33.65 | $34.28 | $3.37 | 1,173,560 |
| 2016-05-17 | $34.96 | $35.21 | $33.74 | $34.01 | $3.34 | 1,110,110 |
| 2016-05-16 | $33.90 | $35.27 | $33.75 | $34.95 | $3.43 | 716,690 |
| 2016-05-13 | $33.93 | $34.60 | $33.55 | $33.70 | $3.31 | 851,070 |
| 2016-05-12 | $34.67 | $34.67 | $33.41 | $34.10 | $3.35 | 1,297,540 |
| 2016-05-11 | $34.77 | $35.39 | $34.35 | $34.37 | $3.38 | 873,390 |
| 2016-05-10 | $34.25 | $35.08 | $33.96 | $35.04 | $3.44 | 1,268,250 |
| 2016-05-09 | $33.89 | $34.23 | $33.69 | $33.69 | $3.31 | 947,270 |
| 2016-05-06 | $32.42 | $33.75 | $32.42 | $33.72 | $3.31 | 983,530 |
| 2016-05-05 | $33.25 | $33.50 | $32.83 | $33.02 | $3.24 | 1,076,490 |
| 2016-05-04 | $32.78 | $33.27 | $32.71 | $33.03 | $3.24 | 1,133,310 |
| 2016-05-03 | $33.62 | $33.75 | $32.98 | $33.37 | $3.28 | 773,610 |
| 2016-05-02 | $33.77 | $34.36 | $33.32 | $34.19 | $3.36 | 1,193,720 |
| 2016-04-29 | $33.88 | $33.96 | $32.79 | $33.55 | $3.29 | 1,817,530 |
| 2016-04-28 | $36.25 | $36.32 | $34.13 | $34.38 | $3.38 | 2,219,400 |
| 2016-04-27 | $34.77 | $35.87 | $34.52 | $35.80 | $3.52 | 3,070,760 |
| 2016-04-26 | $37.11 | $37.15 | $35.95 | $36.35 | $3.57 | 1,728,970 |
| 2016-04-25 | $36.62 | $36.84 | $36.22 | $36.81 | $3.61 | 1,095,140 |
| 2016-04-22 | $37.01 | $37.48 | $36.20 | $36.93 | $3.63 | 2,829,060 |
| 2016-04-21 | $39.19 | $39.29 | $38.57 | $38.84 | $3.81 | 951,190 |
| 2016-04-20 | $39.09 | $39.71 | $38.80 | $39.22 | $3.85 | 1,279,350 |
| 2016-04-19 | $39.76 | $39.76 | $38.39 | $39.01 | $3.83 | 948,000 |
| 2016-04-18 | $38.83 | $39.69 | $38.77 | $39.64 | $3.89 | 1,210,270 |
| 2016-04-15 | $39.65 | $39.77 | $38.97 | $39.18 | $3.85 | 751,770 |
| 2016-04-14 | $39.62 | $40.00 | $39.25 | $39.65 | $3.89 | 980,000 |
| 2016-04-13 | $39.45 | $39.83 | $39.10 | $39.70 | $3.90 | 1,065,350 |
| 2016-04-12 | $37.84 | $38.58 | $37.20 | $38.42 | $3.77 | 1,262,770 |
| 2016-04-11 | $38.67 | $39.20 | $37.77 | $37.80 | $3.71 | 1,716,490 |
| 2016-04-08 | $38.71 | $39.04 | $37.73 | $38.02 | $3.73 | 1,718,280 |
| 2016-04-07 | $38.92 | $38.98 | $37.62 | $38.04 | $3.74 | 1,831,090 |
| 2016-04-06 | $38.70 | $39.73 | $38.27 | $39.66 | $3.89 | 1,834,850 |
| 2016-04-05 | $39.03 | $39.23 | $38.44 | $38.63 | $3.79 | 1,435,950 |
| 2016-04-04 | $40.29 | $40.33 | $39.57 | $39.80 | $3.91 | 666,490 |
| 2016-04-01 | $38.69 | $40.28 | $38.51 | $40.27 | $3.95 | 1,657,380 |
| 2016-03-31 | $39.45 | $39.95 | $39.17 | $39.43 | $3.87 | 1,699,790 |
| 2016-03-30 | $39.70 | $40.18 | $39.37 | $39.56 | $3.88 | 1,853,490 |
| 2016-03-29 | $37.02 | $38.99 | $36.93 | $38.86 | $3.82 | 2,006,230 |
| 2016-03-28 | $37.66 | $37.70 | $37.02 | $37.20 | $3.65 | 770,620 |
| 2016-03-24 | $36.62 | $37.42 | $36.57 | $37.39 | $3.67 | 3,652,380 |
| 2016-03-23 | $37.67 | $37.67 | $36.93 | $37.20 | $3.65 | 822,080 |
| 2016-03-22 | $37.31 | $38.25 | $37.26 | $37.86 | $3.72 | 1,162,400 |
| 2016-03-21 | $37.34 | $37.80 | $37.24 | $37.77 | $3.71 | 1,258,130 |
| 2016-03-18 | $37.65 | $37.71 | $36.96 | $37.39 | $3.67 | 1,905,820 |
| 2016-03-17 | $36.51 | $37.61 | $36.51 | $37.32 | $3.66 | 1,637,860 |
| 2016-03-16 | $35.46 | $37.00 | $35.46 | $36.77 | $3.61 | 1,692,160 |
| 2016-03-15 | $34.96 | $35.67 | $34.82 | $35.56 | $3.49 | 704,010 |
| 2016-03-14 | $34.82 | $35.40 | $34.74 | $35.21 | $3.46 | 878,650 |
| 2016-03-11 | $34.47 | $35.09 | $34.27 | $35.07 | $3.44 | 1,748,740 |
| 2016-03-10 | $34.10 | $34.50 | $32.30 | $33.54 | $3.29 | 1,976,570 |
| 2016-03-09 | $33.24 | $33.64 | $32.98 | $33.57 | $3.30 | 540,650 |
| 2016-03-08 | $32.88 | $33.61 | $32.47 | $32.79 | $3.22 | 617,420 |
| 2016-03-07 | $33.49 | $33.83 | $32.70 | $33.40 | $3.28 | 1,558,460 |
| 2016-03-04 | $33.76 | $34.50 | $33.43 | $33.97 | $3.34 | 1,586,390 |
| 2016-03-03 | $33.82 | $33.82 | $33.03 | $33.73 | $3.31 | 958,090 |
| 2016-03-02 | $33.20 | $33.77 | $32.98 | $33.77 | $3.32 | 1,313,740 |
| 2016-03-01 | $31.57 | $33.47 | $31.47 | $33.45 | $3.28 | 3,369,130 |
| 2016-02-29 | $31.40 | $32.20 | $30.85 | $30.85 | $3.03 | 1,107,300 |
| 2016-02-26 | $32.21 | $32.26 | $31.22 | $31.42 | $3.09 | 1,760,790 |
| 2016-02-25 | $30.85 | $31.70 | $30.20 | $31.68 | $3.11 | 1,603,100 |
| 2016-02-24 | $28.51 | $30.70 | $28.43 | $30.56 | $3.00 | 2,356,800 |
| 2016-02-23 | $30.74 | $31.01 | $29.69 | $29.85 | $2.93 | 1,376,990 |
| 2016-02-22 | $30.99 | $31.47 | $30.86 | $31.31 | $3.07 | 1,711,860 |
| 2016-02-19 | $29.56 | $30.33 | $29.53 | $30.15 | $2.96 | 2,261,580 |
| 2016-02-18 | $31.07 | $31.07 | $29.93 | $30.05 | $2.95 | 2,025,210 |
| 2016-02-17 | $29.18 | $30.61 | $29.14 | $30.42 | $2.99 | 2,655,910 |
| 2016-02-16 | $28.22 | $28.70 | $27.74 | $28.67 | $2.82 | 1,725,660 |
| 2016-02-12 | $27.10 | $27.27 | $26.39 | $27.20 | $2.67 | 1,383,000 |
| 2016-02-11 | $25.26 | $26.65 | $25.19 | $26.12 | $2.57 | 2,668,150 |
| 2016-02-10 | $27.00 | $27.80 | $26.30 | $26.37 | $2.59 | 2,744,410 |
| 2016-02-09 | $25.54 | $27.31 | $25.50 | $26.18 | $2.57 | 3,472,140 |
| 2016-02-08 | $26.31 | $26.81 | $25.16 | $26.59 | $2.61 | 4,322,370 |
| 2016-02-05 | $29.99 | $29.99 | $27.45 | $27.81 | $2.73 | 2,978,760 |
| 2016-02-04 | $29.97 | $30.93 | $29.48 | $30.37 | $2.98 | 1,659,920 |
| 2016-02-03 | $30.74 | $30.97 | $28.90 | $30.22 | $2.97 | 2,882,830 |
| 2016-02-02 | $31.56 | $31.73 | $30.10 | $30.37 | $2.98 | 2,717,870 |
| 2016-02-01 | $31.46 | $32.53 | $31.31 | $32.15 | $3.16 | 2,675,720 |
| 2016-01-29 | $29.66 | $31.82 | $29.66 | $31.76 | $3.12 | 3,495,560 |
| 2016-01-28 | $29.00 | $29.33 | $28.01 | $29.04 | $2.85 | 3,898,550 |
| 2016-01-27 | $29.09 | $29.50 | $27.58 | $27.92 | $2.74 | 2,999,090 |
| 2016-01-26 | $29.28 | $29.99 | $28.82 | $29.77 | $2.92 | 2,017,120 |
| 2016-01-25 | $29.85 | $30.29 | $28.83 | $28.90 | $2.84 | 2,101,970 |
| 2016-01-22 | $29.46 | $30.02 | $29.12 | $29.99 | $2.95 | 3,844,610 |
| 2016-01-21 | $27.61 | $28.86 | $26.78 | $27.76 | $2.73 | 3,041,270 |
| 2016-01-20 | $26.48 | $28.03 | $25.02 | $27.30 | $2.68 | 5,909,810 |
| 2016-01-19 | $28.76 | $28.90 | $27.19 | $27.94 | $2.74 | 5,868,850 |
| 2016-01-15 | $29.00 | $29.00 | $26.77 | $27.82 | $2.73 | 3,430,820 |
| 2016-01-14 | $29.11 | $31.07 | $28.14 | $30.49 | $2.99 | 4,252,230 |
| 2016-01-13 | $31.91 | $32.00 | $28.69 | $28.88 | $2.84 | 3,503,350 |
| 2016-01-12 | $31.20 | $31.53 | $30.18 | $31.27 | $3.07 | 2,710,230 |
| 2016-01-11 | $30.29 | $30.62 | $29.16 | $30.27 | $2.97 | 2,794,860 |
| 2016-01-08 | $31.43 | $31.50 | $29.58 | $29.71 | $2.92 | 2,868,660 |
| 2016-01-07 | $31.73 | $32.54 | $30.34 | $30.44 | $2.99 | 4,032,610 |
| 2016-01-06 | $33.01 | $33.98 | $32.76 | $33.40 | $3.28 | 2,262,190 |
| 2016-01-05 | $35.23 | $35.37 | $34.19 | $34.57 | $3.39 | 1,906,150 |
| 2016-01-04 | $34.41 | $34.90 | $33.22 | $34.90 | $3.43 | 6,829,910 |
| 2015-12-31 | $37.62 | $37.62 | $36.43 | $36.43 | $3.58 | 4,604,330 |
| 2015-12-30 | $38.86 | $38.86 | $37.95 | $38.00 | $3.73 | 1,088,080 |
| 2015-12-29 | $38.03 | $39.21 | $38.03 | $38.88 | $3.82 | 984,430 |
| 2015-12-28 | $37.14 | $37.48 | $36.48 | $37.47 | $3.68 | 805,880 |
| 2015-12-24 | $37.24 | $37.76 | $37.24 | $37.48 | $3.68 | 466,860 |
| 2015-12-23 | $37.20 | $37.63 | $37.07 | $37.56 | $3.69 | 1,127,080 |
| 2015-12-22 | $36.49 | $36.81 | $35.82 | $36.66 | $3.60 | 833,640 |
| 2015-12-21 | $35.69 | $35.91 | $35.00 | $35.90 | $3.53 | 892,760 |
| 2015-12-18 | $36.36 | $36.84 | $34.81 | $34.81 | $3.42 | 1,864,090 |
| 2015-12-17 | $39.13 | $39.25 | $37.00 | $37.00 | $3.63 | 1,875,780 |
| 2015-12-16 | $38.17 | $38.99 | $36.85 | $38.82 | $3.81 | 1,503,140 |
| 2015-12-15 | $37.80 | $38.05 | $37.15 | $37.24 | $3.66 | 2,385,570 |
| 2015-12-14 | $35.92 | $36.78 | $34.84 | $36.73 | $3.61 | 2,313,620 |
| 2015-12-11 | $37.32 | $37.33 | $35.88 | $35.99 | $3.53 | 2,940,450 |
| 2015-12-10 | $38.80 | $39.17 | $38.06 | $38.39 | $3.77 | 1,135,270 |
| 2015-12-09 | $39.21 | $40.08 | $37.48 | $38.12 | $3.74 | 1,937,180 |
| 2015-12-08 | $38.29 | $40.13 | $38.28 | $39.86 | $3.91 | 1,162,810 |
| 2015-12-07 | $40.68 | $40.68 | $39.52 | $40.15 | $3.94 | 861,050 |
| 2015-12-04 | $38.08 | $40.88 | $37.86 | $40.68 | $3.99 | 2,411,040 |
| 2015-12-03 | $39.90 | $40.09 | $37.40 | $37.95 | $3.73 | 1,818,300 |
| 2015-12-02 | $40.30 | $40.79 | $39.34 | $39.45 | $3.87 | 1,009,760 |
| 2015-12-01 | $39.78 | $40.25 | $39.42 | $40.19 | $3.95 | 1,158,330 |
| 2015-11-30 | $39.52 | $39.52 | $38.81 | $39.15 | $3.84 | 1,085,480 |
| 2015-11-27 | $38.88 | $39.21 | $38.77 | $38.99 | $3.83 | 341,960 |
| 2015-11-25 | $39.30 | $39.30 | $38.76 | $38.80 | $3.81 | 434,310 |
| 2015-11-24 | $38.18 | $39.48 | $37.98 | $39.18 | $3.85 | 1,196,450 |
| 2015-11-23 | $39.78 | $39.85 | $38.70 | $39.17 | $3.85 | 845,660 |
| 2015-11-20 | $39.53 | $39.86 | $39.36 | $39.74 | $3.90 | 1,303,360 |
| 2015-11-19 | $38.47 | $39.54 | $38.47 | $38.92 | $3.82 | 1,977,690 |
| 2015-11-18 | $37.52 | $38.57 | $37.25 | $38.44 | $3.77 | 1,022,360 |
| 2015-11-17 | $37.04 | $37.62 | $36.61 | $36.81 | $3.61 | 2,161,040 |
| 2015-11-16 | $35.00 | $36.81 | $35.00 | $36.81 | $3.61 | 1,705,990 |
| 2015-11-13 | $37.00 | $37.11 | $35.15 | $35.19 | $3.46 | 2,472,910 |
| 2015-11-12 | $37.95 | $38.39 | $37.37 | $37.44 | $3.68 | 1,111,440 |
| 2015-11-11 | $38.88 | $39.28 | $38.25 | $38.45 | $3.78 | 721,550 |
| 2015-11-10 | $38.51 | $38.54 | $37.96 | $38.54 | $3.78 | 972,090 |
| 2015-11-09 | $40.11 | $40.11 | $38.68 | $39.23 | $3.85 | 1,297,390 |
| 2015-11-06 | $39.97 | $40.45 | $39.38 | $40.34 | $3.96 | 1,838,250 |
| 2015-11-05 | $40.45 | $41.03 | $39.78 | $40.01 | $3.93 | 1,341,550 |
| 2015-11-04 | $40.65 | $40.69 | $40.06 | $40.24 | $3.95 | 1,193,100 |
| 2015-11-03 | $39.24 | $40.66 | $39.05 | $40.18 | $3.95 | 1,731,300 |
| 2015-11-02 | $38.74 | $39.64 | $38.51 | $39.59 | $3.89 | 1,228,340 |
| 2015-10-30 | $39.32 | $39.57 | $38.60 | $38.60 | $3.79 | 1,672,820 |
| 2015-10-29 | $38.81 | $39.52 | $38.67 | $39.31 | $3.86 | 634,320 |
| 2015-10-28 | $38.56 | $39.63 | $38.24 | $39.59 | $3.89 | 1,568,580 |
| 2015-10-27 | $38.41 | $38.64 | $37.84 | $37.97 | $3.73 | 1,095,960 |
| 2015-10-26 | $39.17 | $39.17 | $38.23 | $38.66 | $3.80 | 1,194,680 |
| 2015-10-23 | $38.65 | $39.50 | $38.44 | $38.95 | $3.82 | 5,723,880 |
| 2015-10-22 | $34.67 | $36.28 | $34.67 | $36.02 | $3.54 | 1,882,530 |
| 2015-10-21 | $34.62 | $35.02 | $33.66 | $33.75 | $3.31 | 962,390 |
| 2015-10-20 | $34.48 | $34.88 | $34.21 | $34.55 | $3.39 | 435,840 |
| 2015-10-19 | $34.10 | $34.84 | $33.96 | $34.83 | $3.42 | 855,850 |
| 2015-10-16 | $34.50 | $34.51 | $33.87 | $34.49 | $3.39 | 942,750 |
| 2015-10-15 | $33.62 | $34.28 | $33.38 | $34.20 | $3.36 | 1,050,800 |
| 2015-10-14 | $32.93 | $33.61 | $32.75 | $33.05 | $3.25 | 782,760 |
| 2015-10-13 | $32.87 | $33.77 | $32.75 | $33.18 | $3.26 | 1,038,340 |
| 2015-10-12 | $33.40 | $33.56 | $33.08 | $33.42 | $3.28 | 1,177,340 |
| 2015-10-09 | $33.07 | $33.39 | $32.80 | $33.29 | $3.27 | 863,410 |
| 2015-10-08 | $31.96 | $33.06 | $31.62 | $32.94 | $3.23 | 727,660 |
| 2015-10-07 | $32.68 | $32.81 | $31.32 | $32.39 | $3.18 | 1,301,250 |
| 2015-10-06 | $31.75 | $32.22 | $31.57 | $31.99 | $3.14 | 841,390 |
| 2015-10-05 | $30.47 | $32.07 | $30.47 | $31.80 | $3.12 | 1,652,900 |
| 2015-10-02 | $28.59 | $30.02 | $27.59 | $30.02 | $2.95 | 1,704,560 |
| 2015-10-01 | $29.13 | $29.13 | $27.77 | $28.87 | $2.84 | 1,049,610 |
| 2015-09-30 | $28.29 | $28.96 | $28.00 | $28.82 | $2.83 | 1,533,850 |
| 2015-09-29 | $27.80 | $28.36 | $26.66 | $27.31 | $2.68 | 2,060,470 |
| 2015-09-28 | $29.09 | $29.34 | $27.58 | $27.61 | $2.71 | 2,725,720 |
| 2015-09-25 | $30.24 | $30.71 | $29.24 | $29.67 | $2.91 | 2,028,370 |
| 2015-09-24 | $28.93 | $29.96 | $28.34 | $29.81 | $2.93 | 1,734,780 |
| 2015-09-23 | $29.82 | $30.08 | $29.30 | $29.76 | $2.92 | 1,175,740 |
| 2015-09-22 | $29.69 | $30.01 | $29.00 | $29.65 | $2.91 | 1,907,680 |
| 2015-09-21 | $30.81 | $31.40 | $30.34 | $31.12 | $3.06 | 1,214,040 |
| 2015-09-18 | $30.01 | $31.20 | $30.01 | $30.20 | $2.97 | 1,609,450 |
| 2015-09-17 | $31.77 | $32.91 | $31.17 | $31.42 | $3.09 | 2,401,290 |
| 2015-09-16 | $31.99 | $32.22 | $31.51 | $32.10 | $3.15 | 1,131,000 |
| 2015-09-15 | $30.76 | $31.96 | $30.60 | $31.73 | $3.12 | 1,738,410 |
| 2015-09-14 | $31.13 | $31.14 | $30.37 | $30.54 | $3.00 | 946,450 |
| 2015-09-11 | $29.94 | $30.75 | $29.71 | $30.75 | $3.02 | 969,280 |
| 2015-09-10 | $29.45 | $30.88 | $29.29 | $30.27 | $2.97 | 1,930,320 |
| 2015-09-09 | $31.67 | $31.70 | $29.27 | $29.53 | $2.90 | 3,052,190 |
| 2015-09-08 | $30.00 | $30.74 | $29.72 | $30.63 | $3.01 | 1,497,900 |
| 2015-09-04 | $28.46 | $28.91 | $27.91 | $28.36 | $2.78 | 1,523,750 |
| 2015-09-03 | $30.00 | $30.75 | $29.48 | $29.71 | $2.92 | 2,603,970 |
| 2015-09-02 | $28.43 | $29.72 | $28.06 | $29.71 | $2.92 | 2,091,900 |