TE Connectivity Ltd (TEL) Exchange: NYSE
Data as of April 25, 2024
$140.55 ($0.07) 0.05%
TE Connectivity Ltd - Daily Information
Click for more stock information on TE Connectivity Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $140.65 |
| Previous Close | $140.55 |
| High | $141.33 |
| Low | $140.12 |
| Adjusted Open | $140.65 |
| Previous Adjusted Close | $140.55 |
| Adjusted High | $141.33 |
| Adjusted Low | $140.12 |
About TE Connectivity Ltd (TEL)
TE Connectivity Ltd (TEL) was founded in 1938 and is a global technology solutions provider to customers in a variety of industries including automotive, industrial and aerospace and defence. The company designs, manufactures and sells connected products and solutions. Its sales revenue has grown from $12.1 billion in 2015 to $13.8 billion in 2019, a 14% increase.
Invest in TE Connectivity Ltd (TEL)
Historical Stock Data for TE Connectivity Ltd (TEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $140.65 | $141.33 | $140.12 | $140.55 | $140.55 | 4,115,562 |
| 2024-04-18 | $141.75 | $142.65 | $140.29 | $140.48 | $140.48 | 2,295,878 |
| 2024-04-17 | $143.56 | $143.76 | $140.93 | $141.48 | $141.48 | 1,865,331 |
| 2024-04-16 | $142.10 | $143.95 | $141.83 | $142.85 | $142.85 | 1,794,691 |
| 2024-04-15 | $144.68 | $145.44 | $141.54 | $142.02 | $142.02 | 1,440,237 |
| 2024-04-12 | $145.07 | $145.99 | $142.80 | $142.98 | $142.98 | 1,881,398 |
| 2024-04-11 | $145.78 | $146.96 | $143.72 | $146.71 | $146.71 | 1,322,095 |
| 2024-04-10 | $145.64 | $146.44 | $144.16 | $144.94 | $144.94 | 3,264,813 |
| 2024-04-09 | $147.24 | $147.98 | $146.34 | $147.87 | $147.87 | 1,539,999 |
| 2024-04-08 | $145.53 | $145.70 | $144.47 | $144.78 | $144.78 | 1,209,816 |
| 2024-04-05 | $144.73 | $145.79 | $143.46 | $144.65 | $144.65 | 1,105,682 |
| 2024-04-04 | $147.87 | $147.96 | $143.92 | $144.48 | $144.48 | 2,106,772 |
| 2024-04-03 | $142.82 | $145.77 | $142.82 | $145.68 | $145.68 | 1,752,531 |
| 2024-04-02 | $142.29 | $143.35 | $141.74 | $142.69 | $142.69 | 1,849,782 |
| 2024-04-01 | $145.11 | $145.25 | $143.62 | $143.96 | $143.96 | 1,104,281 |
| 2024-03-28 | $145.65 | $146.24 | $144.86 | $145.24 | $145.24 | 1,544,811 |
| 2024-03-27 | $142.73 | $145.24 | $142.73 | $144.93 | $144.93 | 2,502,180 |
| 2024-03-26 | $141.66 | $142.28 | $141.44 | $141.63 | $141.63 | 1,625,514 |
| 2024-03-25 | $144.00 | $144.00 | $141.59 | $141.61 | $141.61 | 1,757,543 |
| 2024-03-22 | $143.89 | $144.44 | $143.12 | $143.31 | $143.31 | 1,526,739 |
| 2024-03-21 | $142.67 | $145.02 | $142.48 | $143.99 | $143.99 | 3,178,910 |
| 2024-03-20 | $140.99 | $142.00 | $140.08 | $141.33 | $141.33 | 1,772,564 |
| 2024-03-19 | $139.86 | $141.44 | $139.77 | $140.67 | $140.67 | 2,137,142 |
| 2024-03-18 | $140.09 | $141.49 | $139.90 | $140.00 | $140.00 | 2,565,389 |
| 2024-03-15 | $138.16 | $139.84 | $138.16 | $139.16 | $139.16 | 2,979,157 |
| 2024-03-14 | $140.98 | $141.29 | $138.90 | $139.45 | $139.45 | 1,712,736 |
| 2024-03-13 | $141.04 | $141.87 | $140.59 | $141.39 | $141.39 | 1,524,899 |
| 2024-03-12 | $142.13 | $142.13 | $140.24 | $140.54 | $140.54 | 1,651,442 |
| 2024-03-11 | $139.46 | $141.46 | $139.46 | $141.03 | $141.03 | 2,153,219 |
| 2024-03-08 | $142.85 | $143.27 | $140.37 | $140.53 | $140.53 | 2,069,071 |
| 2024-03-07 | $142.00 | $143.08 | $141.73 | $142.46 | $142.46 | 1,874,201 |
| 2024-03-06 | $141.83 | $143.27 | $141.34 | $141.41 | $141.41 | 3,034,411 |
| 2024-03-05 | $142.25 | $143.31 | $139.75 | $140.24 | $140.24 | 2,254,265 |
| 2024-03-04 | $143.65 | $144.11 | $143.04 | $143.06 | $143.06 | 2,295,708 |
| 2024-03-01 | $143.29 | $144.17 | $142.32 | $143.74 | $143.74 | 1,626,660 |
| 2024-02-29 | $144.07 | $144.47 | $143.07 | $143.56 | $143.56 | 2,693,364 |
| 2024-02-28 | $143.03 | $144.11 | $142.67 | $143.10 | $143.10 | 1,634,305 |
| 2024-02-27 | $143.83 | $144.43 | $143.08 | $143.63 | $143.63 | 2,420,385 |
| 2024-02-26 | $143.17 | $143.69 | $142.62 | $142.79 | $142.79 | 1,963,836 |
| 2024-02-23 | $144.00 | $144.33 | $142.45 | $143.11 | $143.11 | 1,273,462 |
| 2024-02-22 | $143.55 | $144.03 | $142.21 | $143.63 | $143.63 | 1,700,504 |
| 2024-02-21 | $140.25 | $140.93 | $139.76 | $140.74 | $140.74 | 1,789,349 |
| 2024-02-20 | $141.04 | $141.44 | $139.36 | $140.22 | $140.22 | 2,012,768 |
| 2024-02-16 | $143.22 | $144.06 | $142.31 | $142.40 | $142.40 | 1,951,760 |
| 2024-02-15 | $142.80 | $144.63 | $142.77 | $143.17 | $143.17 | 2,587,877 |
| 2024-02-14 | $141.92 | $142.96 | $141.12 | $142.80 | $142.21 | 2,789,913 |
| 2024-02-13 | $141.19 | $142.06 | $139.31 | $140.74 | $140.74 | 1,414,921 |
| 2024-02-12 | $143.94 | $145.01 | $143.08 | $143.29 | $143.29 | 2,281,558 |
| 2024-02-09 | $143.16 | $144.45 | $142.74 | $144.05 | $144.05 | 839,049 |
| 2024-02-08 | $142.20 | $143.25 | $141.53 | $143.11 | $143.11 | 1,781,077 |
| 2024-02-07 | $141.80 | $142.49 | $140.85 | $141.99 | $141.99 | 3,090,594 |
| 2024-02-06 | $140.76 | $141.79 | $140.11 | $141.55 | $141.55 | 1,885,548 |
| 2024-02-05 | $142.13 | $142.46 | $140.26 | $140.79 | $140.79 | 1,632,900 |
| 2024-02-02 | $141.72 | $143.54 | $141.05 | $142.82 | $142.82 | 1,315,004 |
| 2024-02-01 | $142.50 | $142.61 | $140.20 | $142.25 | $142.25 | 3,586,453 |
| 2024-01-31 | $144.00 | $144.57 | $141.99 | $142.19 | $142.19 | 2,766,477 |
| 2024-01-30 | $145.81 | $146.84 | $145.19 | $145.23 | $145.23 | 1,233,157 |
| 2024-01-29 | $143.04 | $145.73 | $142.60 | $145.67 | $145.67 | 1,856,801 |
| 2024-01-26 | $145.80 | $145.82 | $143.47 | $144.48 | $144.48 | 3,302,368 |
| 2024-01-25 | $144.52 | $145.00 | $142.86 | $144.26 | $144.26 | 3,641,751 |
| 2024-01-24 | $143.39 | $146.83 | $141.55 | $143.63 | $143.63 | 3,979,178 |
| 2024-01-23 | $133.64 | $135.19 | $133.57 | $134.65 | $134.65 | 2,745,990 |
| 2024-01-22 | $133.00 | $134.09 | $133.00 | $133.20 | $133.20 | 3,008,736 |
| 2024-01-19 | $131.16 | $132.54 | $129.92 | $132.54 | $132.54 | 2,624,596 |
| 2024-01-18 | $130.00 | $130.47 | $128.91 | $130.46 | $130.46 | 2,997,541 |
| 2024-01-17 | $129.33 | $130.20 | $128.52 | $129.13 | $129.13 | 2,045,873 |
| 2024-01-16 | $131.17 | $131.49 | $128.70 | $130.74 | $130.74 | 2,580,547 |
| 2024-01-12 | $132.25 | $133.32 | $131.46 | $131.93 | $131.93 | 1,973,176 |
| 2024-01-11 | $132.92 | $133.24 | $131.22 | $132.10 | $132.10 | 2,143,675 |
| 2024-01-10 | $133.00 | $133.53 | $132.47 | $133.17 | $133.17 | 1,842,434 |
| 2024-01-09 | $132.07 | $133.81 | $132.07 | $133.16 | $133.16 | 1,270,041 |
| 2024-01-08 | $133.62 | $134.19 | $132.52 | $133.85 | $133.85 | 1,523,299 |
| 2024-01-05 | $131.76 | $133.30 | $131.56 | $132.35 | $132.35 | 1,825,685 |
| 2024-01-04 | $135.00 | $135.04 | $131.96 | $132.46 | $132.46 | 2,634,686 |
| 2024-01-03 | $137.77 | $138.14 | $136.84 | $137.13 | $137.13 | 1,684,958 |
| 2024-01-02 | $139.29 | $139.70 | $138.09 | $138.92 | $138.92 | 1,367,650 |
| 2023-12-29 | $140.69 | $141.23 | $140.04 | $140.50 | $140.50 | 795,912 |
| 2023-12-28 | $141.16 | $141.34 | $140.44 | $141.07 | $141.07 | 626,146 |
| 2023-12-27 | $141.27 | $141.46 | $140.24 | $140.77 | $140.77 | 808,081 |
| 2023-12-26 | $141.20 | $141.78 | $140.51 | $141.33 | $141.33 | 660,249 |
| 2023-12-22 | $140.70 | $141.61 | $139.96 | $140.97 | $140.97 | 786,547 |
| 2023-12-21 | $139.49 | $140.04 | $138.63 | $139.88 | $139.88 | 1,046,061 |
| 2023-12-20 | $140.31 | $141.64 | $138.42 | $138.51 | $138.51 | 1,513,017 |
| 2023-12-19 | $141.43 | $142.00 | $140.65 | $141.12 | $141.12 | 1,162,365 |
| 2023-12-18 | $141.87 | $142.05 | $140.88 | $140.98 | $140.98 | 1,318,493 |
| 2023-12-15 | $141.75 | $142.88 | $139.12 | $141.62 | $141.62 | 2,833,856 |
| 2023-12-14 | $139.39 | $143.81 | $138.98 | $143.34 | $143.34 | 2,006,021 |
| 2023-12-13 | $137.22 | $138.00 | $135.11 | $137.89 | $137.89 | 1,284,391 |
| 2023-12-12 | $135.80 | $136.05 | $135.01 | $135.50 | $135.50 | 1,020,068 |
| 2023-12-11 | $134.06 | $136.31 | $133.71 | $135.76 | $135.76 | 1,170,299 |
| 2023-12-08 | $132.02 | $133.69 | $131.46 | $133.32 | $133.32 | 1,445,577 |
| 2023-12-07 | $131.56 | $132.91 | $130.82 | $132.37 | $132.37 | 1,245,360 |
| 2023-12-06 | $130.81 | $131.88 | $130.28 | $131.23 | $131.23 | 1,079,263 |
| 2023-12-05 | $130.31 | $130.31 | $128.81 | $129.69 | $129.69 | 941,652 |
| 2023-12-04 | $130.87 | $131.85 | $130.58 | $131.00 | $131.00 | 2,175,087 |
| 2023-12-01 | $130.64 | $132.48 | $130.16 | $132.00 | $132.00 | 1,368,741 |
| 2023-11-30 | $131.14 | $131.25 | $129.73 | $131.00 | $131.00 | 2,234,789 |
| 2023-11-29 | $131.03 | $131.74 | $130.39 | $130.43 | $130.43 | 1,156,426 |
| 2023-11-28 | $130.52 | $131.27 | $129.82 | $130.19 | $130.19 | 1,332,709 |
| 2023-11-27 | $130.34 | $131.31 | $130.24 | $130.65 | $130.65 | 1,607,060 |
| 2023-11-24 | $131.22 | $131.53 | $130.78 | $131.06 | $131.06 | 573,882 |
| 2023-11-22 | $131.66 | $132.11 | $130.96 | $131.33 | $131.33 | 956,843 |
| 2023-11-21 | $131.00 | $131.36 | $130.21 | $130.71 | $130.71 | 853,169 |
| 2023-11-20 | $131.16 | $131.98 | $130.80 | $131.26 | $131.26 | 1,348,252 |
| 2023-11-17 | $132.21 | $132.35 | $130.96 | $131.46 | $131.46 | 1,425,907 |
| 2023-11-16 | $131.36 | $132.42 | $130.52 | $131.34 | $131.34 | 1,578,501 |
| 2023-11-15 | $131.22 | $133.21 | $131.04 | $131.77 | $131.18 | 1,702,820 |
| 2023-11-14 | $127.04 | $130.77 | $126.87 | $130.55 | $129.97 | 1,678,157 |
| 2023-11-13 | $125.93 | $126.40 | $124.95 | $124.97 | $124.41 | 1,038,702 |
| 2023-11-10 | $124.48 | $127.07 | $123.79 | $126.65 | $126.08 | 1,673,073 |
| 2023-11-09 | $125.75 | $126.11 | $124.04 | $124.10 | $123.55 | 1,372,399 |
| 2023-11-08 | $125.20 | $125.92 | $124.25 | $125.04 | $124.48 | 1,234,183 |
| 2023-11-07 | $125.21 | $125.81 | $124.87 | $125.04 | $124.48 | 1,449,801 |
| 2023-11-06 | $125.88 | $126.04 | $125.21 | $125.89 | $125.33 | 1,229,895 |
| 2023-11-03 | $125.31 | $127.17 | $125.05 | $125.76 | $125.76 | 1,318,198 |
| 2023-11-02 | $123.49 | $124.08 | $122.30 | $124.04 | $124.04 | 2,243,823 |
| 2023-11-01 | $119.79 | $122.92 | $119.10 | $122.86 | $122.86 | 2,078,938 |
| 2023-10-31 | $116.10 | $117.91 | $116.01 | $117.85 | $117.85 | 1,915,394 |
| 2023-10-30 | $116.16 | $116.99 | $115.16 | $116.34 | $116.34 | 1,673,689 |
| 2023-10-27 | $117.13 | $117.34 | $115.00 | $115.51 | $115.51 | 1,525,684 |
| 2023-10-26 | $117.59 | $118.94 | $117.11 | $117.55 | $117.55 | 1,754,461 |
| 2023-10-25 | $117.00 | $117.54 | $115.50 | $116.48 | $116.48 | 1,821,455 |
| 2023-10-24 | $117.22 | $118.23 | $116.30 | $118.06 | $118.06 | 1,511,676 |
| 2023-10-23 | $117.04 | $117.91 | $116.04 | $116.05 | $116.05 | 2,013,651 |
| 2023-10-20 | $119.55 | $119.63 | $117.49 | $117.60 | $117.60 | 4,043,049 |
| 2023-10-19 | $121.96 | $123.06 | $118.95 | $119.35 | $119.35 | 2,132,997 |
| 2023-10-18 | $123.49 | $124.08 | $121.71 | $122.00 | $122.00 | 1,634,989 |
| 2023-10-17 | $123.56 | $125.25 | $122.29 | $124.52 | $124.52 | 1,860,397 |
| 2023-10-16 | $123.30 | $125.18 | $122.42 | $124.28 | $124.28 | 1,382,643 |
| 2023-10-13 | $124.24 | $124.24 | $120.45 | $121.45 | $121.45 | 1,405,724 |
| 2023-10-12 | $125.78 | $125.95 | $123.57 | $124.60 | $124.60 | 1,003,676 |
| 2023-10-11 | $124.38 | $125.50 | $124.05 | $125.43 | $125.43 | 1,504,019 |
| 2023-10-10 | $123.50 | $125.25 | $123.27 | $124.33 | $124.33 | 1,013,336 |
| 2023-10-09 | $122.71 | $123.49 | $121.61 | $123.10 | $123.10 | 868,679 |
| 2023-10-06 | $121.31 | $124.36 | $121.15 | $123.97 | $123.97 | 1,633,278 |
| 2023-10-05 | $123.38 | $123.59 | $119.94 | $120.93 | $120.93 | 1,828,840 |
| 2023-10-04 | $122.56 | $123.78 | $121.70 | $123.41 | $123.41 | 982,921 |
| 2023-10-03 | $122.36 | $123.77 | $121.63 | $122.23 | $122.23 | 1,118,948 |
| 2023-10-02 | $122.78 | $123.94 | $122.44 | $123.22 | $123.22 | 1,150,126 |
| 2023-09-29 | $124.84 | $125.10 | $123.08 | $123.53 | $123.53 | 974,261 |
| 2023-09-28 | $120.87 | $124.44 | $120.35 | $123.81 | $123.81 | 1,400,983 |
| 2023-09-27 | $121.47 | $121.97 | $119.64 | $120.44 | $120.44 | 1,583,915 |
| 2023-09-26 | $122.22 | $122.64 | $120.47 | $120.52 | $120.52 | 1,594,067 |
| 2023-09-25 | $122.34 | $123.23 | $122.13 | $123.03 | $123.03 | 1,603,330 |
| 2023-09-22 | $123.59 | $124.18 | $122.94 | $123.04 | $123.04 | 1,540,047 |
| 2023-09-21 | $124.27 | $124.77 | $123.16 | $123.22 | $123.22 | 1,661,977 |
| 2023-09-20 | $127.62 | $128.01 | $125.28 | $125.44 | $125.44 | 1,293,576 |
| 2023-09-19 | $126.78 | $127.14 | $125.56 | $126.96 | $126.96 | 1,034,991 |
| 2023-09-18 | $126.22 | $127.59 | $126.07 | $126.97 | $126.97 | 1,044,324 |
| 2023-09-15 | $128.97 | $129.22 | $126.14 | $126.68 | $126.68 | 2,131,851 |
| 2023-09-14 | $129.09 | $129.83 | $127.96 | $129.19 | $129.19 | 1,042,954 |
| 2023-09-13 | $128.52 | $128.79 | $127.51 | $128.25 | $128.25 | 1,026,837 |
| 2023-09-12 | $127.88 | $129.33 | $127.88 | $128.47 | $128.47 | 786,421 |
| 2023-09-11 | $129.12 | $129.12 | $127.03 | $128.39 | $128.39 | 929,920 |
| 2023-09-08 | $127.92 | $128.80 | $127.37 | $127.86 | $127.86 | 956,112 |
| 2023-09-07 | $128.72 | $128.81 | $127.23 | $128.18 | $128.18 | 1,404,451 |
| 2023-09-06 | $130.44 | $131.72 | $129.57 | $130.06 | $130.06 | 2,417,260 |
| 2023-09-05 | $133.01 | $133.25 | $130.89 | $131.01 | $131.01 | 968,319 |
| 2023-09-01 | $133.42 | $133.72 | $132.65 | $133.27 | $133.27 | 1,169,360 |
| 2023-08-31 | $132.23 | $133.13 | $132.20 | $132.39 | $132.39 | 1,306,787 |
| 2023-08-30 | $130.90 | $132.35 | $130.76 | $131.93 | $131.93 | 1,282,445 |
| 2023-08-29 | $129.70 | $131.22 | $129.31 | $131.19 | $131.19 | 2,012,438 |
| 2023-08-28 | $129.54 | $130.62 | $129.38 | $129.75 | $129.75 | 1,050,032 |
| 2023-08-25 | $128.27 | $129.34 | $127.59 | $128.64 | $128.64 | 1,450,881 |
| 2023-08-24 | $128.79 | $129.60 | $127.54 | $127.56 | $127.56 | 2,202,145 |
| 2023-08-23 | $128.10 | $129.54 | $127.77 | $128.97 | $128.97 | 1,264,615 |
| 2023-08-22 | $128.92 | $129.19 | $127.66 | $127.77 | $127.77 | 1,052,571 |
| 2023-08-21 | $128.10 | $128.99 | $127.45 | $128.28 | $128.28 | 1,536,454 |
| 2023-08-18 | $126.84 | $128.56 | $126.84 | $127.70 | $127.70 | 1,692,412 |
| 2023-08-17 | $129.80 | $130.10 | $127.83 | $127.84 | $127.84 | 1,771,027 |
| 2023-08-16 | $130.21 | $131.18 | $129.18 | $129.45 | $128.86 | 2,038,527 |
| 2023-08-15 | $132.68 | $132.72 | $130.44 | $130.47 | $129.87 | 1,801,211 |
| 2023-08-14 | $133.19 | $133.82 | $132.33 | $133.46 | $132.85 | 1,508,123 |
| 2023-08-11 | $134.19 | $134.58 | $132.74 | $133.04 | $133.04 | 1,489,796 |
| 2023-08-10 | $136.47 | $137.51 | $134.90 | $135.00 | $135.00 | 1,737,361 |
| 2023-08-09 | $137.45 | $137.68 | $135.69 | $135.71 | $135.71 | 1,359,666 |
| 2023-08-08 | $138.19 | $138.62 | $136.20 | $137.40 | $137.40 | 1,838,544 |
| 2023-08-07 | $139.41 | $140.33 | $139.39 | $139.42 | $139.42 | 1,461,984 |
| 2023-08-04 | $140.14 | $140.54 | $138.20 | $138.50 | $138.50 | 1,217,449 |
| 2023-08-03 | $140.56 | $140.84 | $138.45 | $139.92 | $139.92 | 1,286,419 |
| 2023-08-02 | $142.13 | $143.25 | $141.29 | $141.31 | $141.31 | 1,676,348 |
| 2023-08-01 | $142.87 | $144.01 | $142.51 | $143.62 | $143.62 | 1,393,313 |
| 2023-07-31 | $142.75 | $143.50 | $142.50 | $143.49 | $143.49 | 1,377,915 |
| 2023-07-28 | $145.20 | $145.20 | $142.43 | $142.77 | $142.77 | 1,473,220 |
| 2023-07-27 | $146.08 | $146.34 | $142.97 | $143.85 | $143.85 | 2,153,797 |
| 2023-07-26 | $142.43 | $146.60 | $140.94 | $144.43 | $144.43 | 2,298,235 |
| 2023-07-25 | $140.20 | $141.74 | $139.73 | $141.20 | $141.20 | 2,042,843 |
| 2023-07-24 | $141.63 | $142.36 | $140.26 | $140.47 | $140.47 | 1,907,126 |
| 2023-07-21 | $140.72 | $142.41 | $140.72 | $141.00 | $141.00 | 1,702,657 |
| 2023-07-20 | $142.98 | $143.40 | $141.61 | $141.95 | $141.95 | 1,167,153 |
| 2023-07-19 | $142.00 | $143.15 | $141.40 | $143.09 | $143.09 | 1,426,126 |
| 2023-07-18 | $142.84 | $143.74 | $142.21 | $142.57 | $142.57 | 1,639,112 |
| 2023-07-17 | $141.38 | $143.09 | $140.89 | $142.77 | $142.77 | 1,507,172 |
| 2023-07-14 | $142.14 | $142.18 | $140.92 | $141.24 | $141.24 | 1,214,572 |
| 2023-07-13 | $143.22 | $143.37 | $142.15 | $142.38 | $142.38 | 1,077,888 |
| 2023-07-12 | $142.51 | $143.44 | $141.70 | $142.68 | $142.68 | 995,018 |
| 2023-07-11 | $141.52 | $141.87 | $140.42 | $141.24 | $141.24 | 1,120,720 |
| 2023-07-10 | $139.09 | $141.43 | $139.09 | $141.24 | $141.24 | 1,221,560 |
| 2023-07-07 | $138.79 | $140.84 | $138.70 | $139.82 | $139.82 | 845,738 |
| 2023-07-06 | $137.84 | $139.04 | $137.28 | $138.93 | $138.93 | 873,865 |
| 2023-07-05 | $139.25 | $139.90 | $137.60 | $139.43 | $139.43 | 1,005,713 |
| 2023-07-03 | $139.77 | $140.56 | $139.11 | $140.38 | $140.38 | 465,116 |
| 2023-06-30 | $139.54 | $140.84 | $138.77 | $140.16 | $140.16 | 1,518,352 |
| 2023-06-29 | $136.82 | $138.77 | $136.50 | $138.39 | $138.39 | 1,142,807 |
| 2023-06-28 | $137.00 | $138.24 | $135.76 | $137.08 | $137.08 | 1,502,473 |
| 2023-06-27 | $134.77 | $136.89 | $133.91 | $136.73 | $136.73 | 1,255,698 |
| 2023-06-26 | $133.76 | $135.36 | $133.51 | $133.94 | $133.94 | 915,459 |
| 2023-06-23 | $132.55 | $133.50 | $132.50 | $133.11 | $133.11 | 1,501,805 |
| 2023-06-22 | $135.71 | $135.99 | $134.15 | $134.51 | $134.51 | 1,298,785 |
| 2023-06-21 | $134.75 | $136.20 | $134.50 | $135.80 | $135.80 | 1,518,166 |
| 2023-06-20 | $134.89 | $135.85 | $134.35 | $135.21 | $135.21 | 2,220,011 |
| 2023-06-16 | $135.00 | $135.93 | $134.05 | $135.65 | $135.65 | 3,290,622 |
| 2023-06-15 | $132.00 | $134.35 | $131.62 | $133.43 | $133.43 | 1,438,125 |
| 2023-06-14 | $133.05 | $133.61 | $131.09 | $131.73 | $131.73 | 1,483,476 |
| 2023-06-13 | $131.18 | $132.57 | $130.86 | $132.33 | $132.33 | 1,168,174 |
| 2023-06-12 | $128.58 | $130.51 | $128.22 | $130.12 | $130.12 | 1,628,647 |
| 2023-06-09 | $128.55 | $129.90 | $127.83 | $128.00 | $128.00 | 1,439,365 |
| 2023-06-08 | $128.43 | $128.70 | $127.29 | $128.00 | $128.00 | 1,371,870 |
| 2023-06-07 | $127.39 | $128.94 | $127.27 | $128.50 | $128.50 | 1,529,316 |
| 2023-06-06 | $124.44 | $127.38 | $123.93 | $127.26 | $127.26 | 1,377,466 |
| 2023-06-05 | $125.96 | $125.96 | $123.87 | $124.20 | $124.20 | 967,700 |
| 2023-06-02 | $124.35 | $126.40 | $123.86 | $126.27 | $126.27 | 1,337,012 |
| 2023-06-01 | $122.19 | $123.27 | $121.37 | $122.55 | $122.55 | 1,204,589 |
| 2023-05-31 | $122.08 | $123.01 | $121.02 | $122.48 | $122.48 | 2,791,895 |
| 2023-05-30 | $123.61 | $124.13 | $122.79 | $123.12 | $123.12 | 1,223,854 |
| 2023-05-26 | $119.68 | $123.11 | $119.47 | $122.78 | $122.78 | 1,201,029 |
| 2023-05-25 | $119.25 | $119.81 | $118.12 | $119.25 | $119.25 | 1,946,198 |
| 2023-05-24 | $121.04 | $121.09 | $118.68 | $118.75 | $118.75 | 1,427,853 |
| 2023-05-23 | $123.62 | $123.97 | $121.98 | $122.17 | $122.17 | 1,145,578 |
| 2023-05-22 | $124.24 | $125.11 | $123.28 | $124.53 | $124.53 | 858,369 |
| 2023-05-19 | $124.38 | $124.69 | $123.43 | $124.08 | $124.08 | 1,475,250 |
| 2023-05-18 | $121.40 | $123.21 | $121.16 | $123.09 | $123.09 | 1,108,311 |
| 2023-05-17 | $120.64 | $122.10 | $120.24 | $122.03 | $121.45 | 1,657,117 |
| 2023-05-16 | $121.13 | $121.62 | $119.97 | $120.01 | $119.44 | 893,590 |
| 2023-05-15 | $120.49 | $122.10 | $120.14 | $121.91 | $121.33 | 749,671 |
| 2023-05-12 | $120.53 | $120.55 | $119.58 | $120.46 | $120.46 | 1,260,582 |
| 2023-05-11 | $120.05 | $120.80 | $119.39 | $120.06 | $120.06 | 1,415,287 |
| 2023-05-10 | $122.53 | $122.55 | $119.04 | $120.59 | $120.59 | 1,595,846 |
| 2023-05-09 | $121.81 | $122.21 | $120.84 | $121.15 | $121.15 | 1,247,609 |
| 2023-05-08 | $124.12 | $124.17 | $121.75 | $122.64 | $122.64 | 1,071,145 |
| 2023-05-05 | $121.43 | $123.83 | $121.43 | $122.94 | $122.94 | 1,661,380 |
| 2023-05-04 | $120.67 | $121.11 | $119.13 | $119.33 | $119.33 | 2,227,195 |
| 2023-05-03 | $122.79 | $123.85 | $121.37 | $121.41 | $121.41 | 1,307,822 |
| 2023-05-02 | $122.30 | $123.03 | $120.31 | $122.63 | $122.63 | 1,246,140 |
| 2023-05-01 | $122.41 | $124.03 | $122.41 | $123.20 | $123.20 | 886,014 |
| 2023-04-28 | $121.10 | $122.50 | $120.95 | $122.37 | $122.37 | 1,313,961 |
| 2023-04-27 | $119.96 | $121.61 | $119.00 | $121.39 | $121.39 | 2,003,451 |
| 2023-04-26 | $121.65 | $122.59 | $119.34 | $120.20 | $120.20 | 3,314,943 |
| 2023-04-25 | $127.63 | $127.63 | $124.17 | $124.18 | $124.18 | 1,998,310 |
| 2023-04-24 | $128.38 | $128.65 | $127.68 | $128.26 | $128.26 | 838,442 |
| 2023-04-21 | $127.76 | $128.57 | $127.06 | $128.40 | $128.40 | 1,464,406 |
| 2023-04-20 | $126.67 | $127.89 | $125.43 | $127.61 | $127.61 | 1,575,339 |
| 2023-04-19 | $126.67 | $128.64 | $126.39 | $128.25 | $128.25 | 1,430,315 |
| 2023-04-18 | $127.65 | $128.25 | $126.70 | $127.75 | $127.75 | 1,585,867 |
| 2023-04-17 | $125.60 | $126.85 | $125.41 | $126.74 | $126.74 | 1,121,089 |
| 2023-04-14 | $126.39 | $127.69 | $125.22 | $125.92 | $125.92 | 923,569 |
| 2023-04-13 | $126.09 | $126.39 | $124.48 | $126.00 | $126.00 | 1,125,341 |
| 2023-04-12 | $126.92 | $127.62 | $125.19 | $125.38 | $125.38 | 1,051,150 |
| 2023-04-11 | $125.35 | $126.55 | $125.12 | $125.73 | $125.73 | 820,073 |
| 2023-04-10 | $123.24 | $125.32 | $122.75 | $125.29 | $125.29 | 1,016,790 |
| 2023-04-06 | $123.72 | $124.59 | $122.37 | $123.96 | $123.96 | 1,559,008 |
| 2023-04-05 | $125.39 | $125.77 | $123.42 | $124.49 | $124.49 | 1,688,090 |
| 2023-04-04 | $130.37 | $130.99 | $125.60 | $126.27 | $126.27 | 1,342,271 |
| 2023-04-03 | $130.63 | $131.57 | $130.17 | $130.89 | $130.89 | 1,345,833 |
| 2023-03-31 | $129.89 | $131.32 | $129.86 | $131.15 | $131.15 | 1,361,861 |
| 2023-03-30 | $128.61 | $129.49 | $128.49 | $129.14 | $129.14 | 1,121,750 |
| 2023-03-29 | $125.94 | $127.52 | $125.54 | $127.36 | $127.36 | 1,102,526 |
| 2023-03-28 | $124.96 | $125.39 | $123.99 | $124.44 | $124.44 | 1,162,580 |
| 2023-03-27 | $125.49 | $126.05 | $124.43 | $125.18 | $125.18 | 1,231,035 |
| 2023-03-24 | $124.65 | $124.88 | $123.18 | $124.68 | $124.68 | 1,263,761 |
| 2023-03-23 | $124.56 | $127.02 | $123.76 | $125.15 | $125.15 | 1,616,338 |
| 2023-03-22 | $125.12 | $126.46 | $123.74 | $123.81 | $123.81 | 1,799,125 |
| 2023-03-21 | $126.14 | $126.40 | $124.75 | $125.42 | $125.42 | 1,688,042 |
| 2023-03-20 | $123.95 | $125.21 | $123.60 | $124.57 | $124.57 | 1,605,738 |
| 2023-03-17 | $124.71 | $124.99 | $122.40 | $123.23 | $123.23 | 3,185,119 |
| 2023-03-16 | $122.46 | $125.28 | $121.20 | $124.91 | $124.91 | 2,301,481 |
| 2023-03-15 | $123.61 | $124.44 | $121.79 | $123.93 | $123.93 | 2,318,412 |
| 2023-03-14 | $126.41 | $128.14 | $125.12 | $126.51 | $126.51 | 1,634,131 |
| 2023-03-13 | $122.86 | $125.21 | $121.67 | $124.02 | $124.02 | 2,141,090 |
| 2023-03-10 | $128.34 | $128.38 | $123.92 | $124.53 | $124.53 | 2,565,434 |
| 2023-03-09 | $130.10 | $130.44 | $127.50 | $128.06 | $128.06 | 2,061,786 |
| 2023-03-08 | $129.34 | $129.62 | $128.25 | $129.61 | $129.61 | 1,286,396 |
| 2023-03-07 | $130.89 | $131.23 | $128.05 | $128.86 | $128.86 | 1,386,670 |
| 2023-03-06 | $131.12 | $132.14 | $130.11 | $130.62 | $130.62 | 1,508,513 |
| 2023-03-03 | $129.93 | $130.77 | $129.50 | $130.48 | $130.48 | 1,150,421 |
| 2023-03-02 | $127.36 | $129.25 | $126.92 | $129.14 | $129.14 | 1,757,205 |
| 2023-03-01 | $127.02 | $128.11 | $126.07 | $127.83 | $127.83 | 2,003,278 |
| 2023-02-28 | $126.79 | $128.54 | $126.61 | $127.32 | $127.32 | 1,735,659 |
| 2023-02-27 | $126.69 | $127.83 | $126.28 | $127.20 | $127.20 | 1,612,487 |
| 2023-02-24 | $125.52 | $125.95 | $124.47 | $125.47 | $125.47 | 1,788,997 |
| 2023-02-23 | $127.86 | $128.01 | $125.27 | $127.54 | $127.54 | 1,488,118 |
| 2023-02-22 | $126.37 | $128.04 | $125.94 | $126.72 | $126.72 | 1,292,755 |
| 2023-02-21 | $130.05 | $131.12 | $126.43 | $126.68 | $126.68 | 1,917,505 |
| 2023-02-17 | $130.80 | $132.30 | $130.21 | $131.85 | $131.85 | 1,557,044 |
| 2023-02-16 | $130.22 | $132.82 | $130.19 | $132.00 | $132.00 | 1,688,364 |
| 2023-02-15 | $131.76 | $133.31 | $131.64 | $133.08 | $132.52 | 2,038,547 |
| 2023-02-14 | $131.60 | $133.05 | $130.91 | $132.70 | $132.70 | 1,601,636 |
| 2023-02-13 | $130.27 | $132.23 | $130.05 | $132.21 | $132.21 | 1,240,328 |
| 2023-02-10 | $130.64 | $130.92 | $128.90 | $129.79 | $129.79 | 1,864,204 |
| 2023-02-09 | $132.32 | $133.21 | $130.80 | $131.82 | $131.82 | 2,064,402 |
| 2023-02-08 | $133.31 | $134.15 | $131.05 | $131.55 | $131.55 | 1,598,042 |
| 2023-02-07 | $132.77 | $134.33 | $131.64 | $134.00 | $134.00 | 1,792,356 |
| 2023-02-06 | $132.98 | $133.64 | $132.10 | $133.10 | $133.10 | 2,507,331 |
| 2023-02-03 | $133.16 | $135.05 | $132.96 | $133.89 | $133.89 | 2,669,994 |
| 2023-02-02 | $131.36 | $135.04 | $131.36 | $134.95 | $134.95 | 2,555,438 |
| 2023-02-01 | $127.00 | $131.00 | $126.96 | $130.20 | $130.20 | 2,138,485 |
| 2023-01-31 | $126.06 | $127.46 | $126.00 | $127.15 | $127.15 | 1,635,833 |
| 2023-01-30 | $123.82 | $126.14 | $123.79 | $125.50 | $125.50 | 1,832,864 |
| 2023-01-27 | $123.71 | $126.26 | $123.34 | $125.35 | $125.35 | 1,443,508 |
| 2023-01-26 | $123.39 | $124.30 | $121.20 | $124.27 | $124.27 | 2,080,899 |
| 2023-01-25 | $121.00 | $124.44 | $121.00 | $123.57 | $123.57 | 2,556,671 |
| 2023-01-24 | $124.39 | $125.57 | $124.06 | $124.65 | $124.65 | 2,977,707 |
| 2023-01-23 | $122.99 | $125.58 | $122.63 | $124.77 | $124.77 | 1,977,013 |
| 2023-01-20 | $122.16 | $122.37 | $120.54 | $122.22 | $122.22 | 2,270,799 |
| 2023-01-19 | $121.71 | $122.12 | $119.94 | $121.34 | $121.34 | 2,279,719 |
| 2023-01-18 | $125.23 | $125.76 | $123.17 | $123.29 | $123.29 | 1,903,373 |
| 2023-01-17 | $124.89 | $125.18 | $123.26 | $124.21 | $124.21 | 1,673,133 |
| 2023-01-13 | $123.07 | $124.63 | $122.47 | $124.24 | $124.24 | 1,864,823 |
| 2023-01-12 | $124.71 | $125.02 | $123.01 | $124.13 | $124.13 | 1,659,541 |
| 2023-01-11 | $122.91 | $123.96 | $122.15 | $123.75 | $123.75 | 2,543,445 |
| 2023-01-10 | $121.58 | $123.18 | $121.50 | $122.70 | $122.70 | 1,932,207 |
| 2023-01-09 | $121.60 | $123.36 | $120.81 | $121.41 | $121.41 | 1,951,275 |
| 2023-01-06 | $117.84 | $120.79 | $117.04 | $120.40 | $120.40 | 1,981,938 |
| 2023-01-05 | $116.37 | $117.17 | $115.50 | $116.26 | $116.26 | 1,209,673 |
| 2023-01-04 | $116.37 | $118.20 | $115.94 | $117.62 | $117.62 | 1,644,018 |
| 2023-01-03 | $116.00 | $116.53 | $113.46 | $114.66 | $114.66 | 1,700,806 |
| 2022-12-30 | $114.75 | $115.14 | $113.54 | $114.80 | $114.80 | 754,492 |
| 2022-12-29 | $113.38 | $116.49 | $112.94 | $115.64 | $115.64 | 984,538 |
| 2022-12-28 | $113.90 | $114.47 | $111.94 | $112.23 | $112.23 | 1,452,652 |
| 2022-12-27 | $114.52 | $114.52 | $113.22 | $113.86 | $113.86 | 972,640 |
| 2022-12-23 | $114.22 | $114.58 | $112.95 | $113.95 | $113.95 | 1,360,303 |
| 2022-12-22 | $114.42 | $115.36 | $112.16 | $114.23 | $114.23 | 1,310,771 |
| 2022-12-21 | $115.65 | $117.10 | $115.27 | $115.50 | $115.50 | 1,177,785 |
| 2022-12-20 | $115.02 | $116.39 | $114.66 | $114.85 | $114.85 | 1,310,201 |
| 2022-12-19 | $116.54 | $117.27 | $114.35 | $115.54 | $115.54 | 1,416,536 |
| 2022-12-16 | $117.34 | $117.88 | $114.91 | $116.44 | $116.44 | 3,081,953 |
| 2022-12-15 | $122.23 | $122.28 | $118.66 | $119.12 | $119.12 | 2,827,090 |
| 2022-12-14 | $125.12 | $126.44 | $122.70 | $124.25 | $124.25 | 1,711,687 |
| 2022-12-13 | $127.63 | $127.85 | $124.20 | $125.51 | $125.51 | 1,396,894 |
| 2022-12-12 | $121.53 | $124.31 | $121.37 | $123.88 | $123.88 | 1,597,698 |
| 2022-12-09 | $122.59 | $123.22 | $121.00 | $121.73 | $121.73 | 1,203,933 |
| 2022-12-08 | $122.54 | $122.81 | $121.53 | $122.13 | $122.13 | 1,484,923 |
| 2022-12-07 | $120.41 | $121.99 | $119.88 | $121.56 | $121.56 | 1,071,070 |
| 2022-12-06 | $123.66 | $124.10 | $120.36 | $120.83 | $120.83 | 1,325,462 |
| 2022-12-05 | $124.99 | $125.45 | $123.14 | $123.95 | $123.95 | 1,069,052 |
| 2022-12-02 | $124.96 | $126.28 | $123.89 | $125.78 | $125.78 | 1,617,472 |
| 2022-12-01 | $128.00 | $128.00 | $126.05 | $126.80 | $126.80 | 1,361,396 |
| 2022-11-30 | $124.33 | $126.19 | $122.11 | $126.12 | $126.12 | 2,877,516 |
| 2022-11-29 | $124.57 | $125.43 | $123.07 | $123.94 | $123.94 | 1,172,880 |
| 2022-11-28 | $126.67 | $126.98 | $124.10 | $124.62 | $124.62 | 1,823,339 |
| 2022-11-25 | $127.68 | $128.61 | $127.31 | $127.99 | $127.99 | 654,229 |
| 2022-11-23 | $127.00 | $127.66 | $126.19 | $127.26 | $127.26 | 1,666,569 |
| 2022-11-22 | $125.07 | $126.60 | $125.07 | $126.57 | $126.57 | 1,624,443 |
| 2022-11-21 | $125.96 | $126.47 | $124.23 | $124.69 | $124.69 | 1,053,727 |
| 2022-11-18 | $126.39 | $126.86 | $125.23 | $126.39 | $126.39 | 1,454,063 |
| 2022-11-17 | $122.52 | $124.66 | $121.60 | $124.39 | $124.39 | 2,009,794 |
| 2022-11-16 | $126.36 | $127.73 | $125.32 | $125.76 | $125.20 | 2,113,153 |
| 2022-11-15 | $126.74 | $128.55 | $125.57 | $127.03 | $126.46 | 1,974,801 |
| 2022-11-14 | $124.00 | $127.26 | $123.50 | $124.52 | $123.96 | 2,487,523 |
| 2022-11-11 | $122.90 | $125.86 | $122.00 | $124.11 | $123.55 | 2,773,804 |
| 2022-11-10 | $119.73 | $122.71 | $118.92 | $122.15 | $121.60 | 2,050,656 |
| 2022-11-09 | $116.39 | $116.39 | $113.98 | $114.20 | $114.20 | 1,612,443 |
| 2022-11-08 | $117.21 | $118.47 | $116.14 | $117.15 | $117.15 | 2,218,050 |
| 2022-11-07 | $117.91 | $117.99 | $115.56 | $116.79 | $116.79 | 2,302,832 |
| 2022-11-04 | $115.39 | $116.92 | $114.65 | $116.68 | $116.68 | 1,559,497 |
| 2022-11-03 | $113.00 | $115.50 | $110.88 | $112.95 | $112.95 | 2,271,206 |
| 2022-11-02 | $117.15 | $118.38 | $113.02 | $113.64 | $113.64 | 4,040,065 |
| 2022-11-01 | $123.69 | $124.08 | $121.76 | $123.44 | $123.44 | 1,891,493 |
| 2022-10-31 | $121.84 | $123.39 | $121.55 | $122.23 | $122.23 | 2,088,431 |
| 2022-10-28 | $119.65 | $123.07 | $119.56 | $122.65 | $122.65 | 1,132,642 |
| 2022-10-27 | $120.00 | $120.80 | $118.77 | $119.00 | $119.00 | 1,570,174 |
| 2022-10-26 | $117.23 | $119.96 | $116.51 | $118.85 | $118.85 | 1,540,377 |
| 2022-10-25 | $114.96 | $117.28 | $114.38 | $117.27 | $117.27 | 1,584,265 |
| 2022-10-24 | $115.14 | $116.31 | $113.53 | $115.48 | $115.48 | 1,321,305 |
| 2022-10-21 | $110.71 | $115.19 | $110.41 | $114.89 | $114.89 | 1,151,549 |
| 2022-10-20 | $112.39 | $113.96 | $110.18 | $110.91 | $110.91 | 1,152,022 |
| 2022-10-19 | $112.21 | $112.83 | $110.60 | $112.03 | $112.03 | 1,175,245 |
| 2022-10-18 | $114.97 | $115.82 | $111.63 | $112.91 | $112.91 | 1,180,007 |
| 2022-10-17 | $110.12 | $112.16 | $109.88 | $111.91 | $111.91 | 1,583,065 |
| 2022-10-14 | $112.26 | $112.76 | $107.49 | $107.52 | $107.52 | 1,609,603 |
| 2022-10-13 | $106.02 | $112.16 | $104.76 | $111.46 | $111.46 | 1,510,671 |
| 2022-10-12 | $110.35 | $110.35 | $107.88 | $108.14 | $108.14 | 1,377,511 |
| 2022-10-11 | $111.20 | $112.50 | $109.00 | $109.92 | $109.92 | 1,490,295 |
| 2022-10-10 | $115.62 | $115.62 | $111.43 | $111.67 | $111.67 | 1,261,431 |
| 2022-10-07 | $116.44 | $117.22 | $113.44 | $114.16 | $114.16 | 1,610,434 |
| 2022-10-06 | $117.85 | $118.88 | $116.64 | $118.08 | $118.08 | 1,557,246 |
| 2022-10-05 | $116.80 | $119.01 | $116.21 | $118.22 | $118.22 | 1,157,932 |
| 2022-10-04 | $116.76 | $118.55 | $116.56 | $118.53 | $118.53 | 1,131,075 |
| 2022-10-03 | $112.03 | $115.13 | $111.32 | $114.32 | $114.32 | 1,267,884 |
| 2022-09-30 | $112.05 | $113.98 | $110.19 | $110.36 | $110.36 | 1,773,612 |
| 2022-09-29 | $113.52 | $113.97 | $111.18 | $112.54 | $112.54 | 1,554,322 |
| 2022-09-28 | $113.32 | $115.88 | $112.61 | $115.22 | $115.22 | 1,232,134 |
| 2022-09-27 | $114.97 | $115.36 | $112.15 | $113.44 | $113.44 | 1,170,244 |
| 2022-09-26 | $114.36 | $115.47 | $112.59 | $113.39 | $113.39 | 1,413,785 |
| 2022-09-23 | $115.01 | $115.66 | $112.83 | $114.58 | $114.58 | 1,874,722 |
| 2022-09-22 | $119.75 | $120.17 | $115.99 | $116.52 | $116.52 | 1,705,533 |
| 2022-09-21 | $122.67 | $124.07 | $120.15 | $120.20 | $120.20 | 1,110,420 |
| 2022-09-20 | $122.29 | $122.82 | $120.54 | $121.63 | $121.63 | 1,091,424 |
| 2022-09-19 | $121.18 | $123.62 | $121.03 | $123.36 | $123.36 | 928,993 |
| 2022-09-16 | $123.25 | $123.49 | $120.98 | $122.73 | $122.73 | 2,274,701 |
| 2022-09-15 | $126.10 | $127.45 | $123.76 | $124.28 | $124.28 | 1,148,919 |
| 2022-09-14 | $126.10 | $127.30 | $124.94 | $126.03 | $126.03 | 1,153,516 |
| 2022-09-13 | $127.49 | $128.32 | $125.83 | $126.33 | $126.33 | 1,232,390 |
| 2022-09-12 | $130.19 | $131.48 | $129.69 | $131.05 | $131.05 | 805,697 |
| 2022-09-09 | $128.03 | $129.54 | $127.54 | $129.04 | $129.04 | 1,062,331 |
| 2022-09-08 | $125.40 | $127.35 | $124.60 | $127.16 | $127.16 | 928,180 |
| 2022-09-07 | $123.29 | $126.72 | $123.29 | $126.47 | $126.47 | 1,193,011 |
| 2022-09-06 | $124.35 | $124.69 | $122.45 | $123.10 | $123.10 | 1,759,125 |
| 2022-09-02 | $126.30 | $127.62 | $123.21 | $123.89 | $123.89 | 1,134,262 |
| 2022-09-01 | $125.12 | $125.24 | $122.37 | $124.72 | $124.72 | 1,405,484 |
| 2022-08-31 | $127.44 | $127.80 | $125.78 | $126.21 | $126.21 | 2,104,118 |
| 2022-08-30 | $127.16 | $127.26 | $124.24 | $126.36 | $126.36 | 1,485,564 |
| 2022-08-29 | $125.72 | $127.57 | $125.34 | $126.24 | $126.24 | 1,294,324 |
| 2022-08-26 | $132.77 | $132.77 | $126.74 | $126.77 | $126.77 | 1,106,377 |
| 2022-08-25 | $130.27 | $132.45 | $129.83 | $132.41 | $132.41 | 907,337 |
| 2022-08-24 | $130.22 | $130.22 | $128.54 | $129.12 | $129.12 | 1,834,188 |
| 2022-08-23 | $129.50 | $131.73 | $129.50 | $130.36 | $130.36 | 1,012,036 |
| 2022-08-22 | $132.64 | $132.70 | $129.52 | $129.77 | $129.77 | 1,411,380 |
| 2022-08-19 | $136.18 | $136.19 | $134.00 | $134.87 | $134.87 | 1,445,650 |
| 2022-08-18 | $136.13 | $137.57 | $135.80 | $137.03 | $137.03 | 974,394 |
| 2022-08-17 | $136.31 | $136.59 | $133.95 | $135.97 | $135.42 | 1,515,059 |
| 2022-08-16 | $136.73 | $138.24 | $136.58 | $137.45 | $136.89 | 732,191 |
| 2022-08-15 | $136.69 | $137.33 | $135.77 | $137.18 | $136.62 | 1,067,163 |
| 2022-08-12 | $134.95 | $137.36 | $134.52 | $137.31 | $136.75 | 836,269 |
| 2022-08-11 | $135.08 | $135.70 | $134.09 | $134.26 | $133.71 | 1,049,472 |
| 2022-08-10 | $134.12 | $134.54 | $132.57 | $134.21 | $133.66 | 1,131,713 |
| 2022-08-09 | $132.23 | $132.49 | $130.81 | $131.04 | $130.51 | 907,611 |
| 2022-08-08 | $134.50 | $134.50 | $132.40 | $132.92 | $132.38 | 706,200 |
| 2022-08-05 | $131.86 | $133.52 | $131.64 | $133.14 | $132.60 | 947,202 |
| 2022-08-04 | $133.25 | $133.63 | $132.54 | $133.26 | $132.72 | 962,913 |
| 2022-08-03 | $131.54 | $133.98 | $131.34 | $133.23 | $132.69 | 1,085,000 |
| 2022-08-02 | $130.95 | $133.09 | $130.60 | $131.39 | $130.86 | 1,216,607 |
| 2022-08-01 | $132.40 | $134.71 | $132.07 | $132.11 | $131.57 | 1,391,066 |
| 2022-07-29 | $130.79 | $134.38 | $130.79 | $133.73 | $133.19 | 1,972,044 |
| 2022-07-28 | $129.58 | $131.58 | $128.02 | $131.23 | $130.70 | 1,692,512 |
| 2022-07-27 | $124.81 | $128.63 | $123.34 | $127.83 | $127.31 | 1,978,551 |
| 2022-07-26 | $122.45 | $123.14 | $121.13 | $123.05 | $122.55 | 1,748,275 |
| 2022-07-25 | $123.11 | $123.71 | $121.90 | $123.06 | $122.56 | 974,774 |
| 2022-07-22 | $125.14 | $125.56 | $122.58 | $123.05 | $122.55 | 1,290,204 |
| 2022-07-21 | $122.49 | $124.83 | $121.89 | $124.82 | $124.31 | 1,300,469 |
| 2022-07-20 | $119.79 | $122.51 | $119.44 | $122.21 | $121.71 | 1,358,335 |
| 2022-07-19 | $116.54 | $120.13 | $116.54 | $120.01 | $119.52 | 1,391,331 |
| 2022-07-18 | $116.43 | $117.12 | $114.44 | $115.07 | $114.60 | 1,500,590 |
| 2022-07-15 | $114.33 | $115.67 | $113.00 | $115.66 | $115.19 | 1,029,524 |
| 2022-07-14 | $111.32 | $112.80 | $109.95 | $112.42 | $111.96 | 1,875,992 |
| 2022-07-13 | $110.82 | $114.19 | $110.80 | $113.52 | $113.06 | 1,286,535 |
| 2022-07-12 | $113.06 | $115.01 | $112.65 | $113.01 | $112.55 | 2,093,101 |
| 2022-07-11 | $113.80 | $114.79 | $112.62 | $112.78 | $112.32 | 1,179,611 |
| 2022-07-08 | $114.78 | $116.09 | $113.73 | $115.04 | $114.57 | 1,516,900 |
| 2022-07-07 | $114.02 | $115.28 | $113.28 | $114.83 | $114.36 | 913,077 |
| 2022-07-06 | $111.60 | $113.46 | $110.55 | $112.73 | $112.27 | 1,626,948 |
| 2022-07-05 | $109.22 | $111.47 | $107.12 | $111.47 | $111.02 | 2,284,072 |
| 2022-07-01 | $112.42 | $113.51 | $109.89 | $111.00 | $110.55 | 1,861,244 |
| 2022-06-30 | $110.98 | $114.28 | $110.11 | $113.15 | $112.69 | 1,997,700 |
| 2022-06-29 | $115.25 | $115.25 | $112.64 | $112.89 | $112.43 | 2,302,223 |
| 2022-06-28 | $118.20 | $119.15 | $114.82 | $114.92 | $114.45 | 1,645,829 |
| 2022-06-27 | $119.44 | $119.44 | $117.42 | $117.55 | $117.07 | 1,819,606 |
| 2022-06-24 | $117.12 | $118.74 | $116.82 | $118.39 | $117.91 | 1,611,493 |
| 2022-06-23 | $114.88 | $115.82 | $113.44 | $115.59 | $115.12 | 1,383,164 |
| 2022-06-22 | $115.80 | $116.93 | $114.25 | $114.59 | $114.12 | 2,604,904 |
| 2022-06-21 | $116.91 | $118.53 | $116.91 | $117.93 | $117.45 | 1,301,789 |
| 2022-06-17 | $113.15 | $116.66 | $112.65 | $115.53 | $115.06 | 2,980,203 |
| 2022-06-16 | $117.50 | $117.58 | $112.01 | $112.87 | $112.41 | 1,906,584 |
| 2022-06-15 | $119.47 | $122.07 | $117.99 | $120.60 | $120.11 | 1,068,543 |
| 2022-06-14 | $118.60 | $119.61 | $117.48 | $118.39 | $117.91 | 1,135,020 |
| 2022-06-13 | $119.32 | $121.25 | $118.02 | $118.53 | $118.05 | 2,444,431 |
| 2022-06-10 | $124.62 | $126.11 | $122.67 | $123.38 | $122.88 | 1,190,081 |
| 2022-06-09 | $129.90 | $130.93 | $127.69 | $127.79 | $127.27 | 875,670 |
| 2022-06-08 | $132.00 | $132.51 | $130.48 | $130.80 | $130.27 | 871,324 |
| 2022-06-07 | $130.51 | $132.78 | $130.50 | $132.67 | $132.13 | 1,038,389 |
| 2022-06-06 | $131.49 | $132.97 | $131.10 | $131.94 | $131.40 | 1,385,847 |
| 2022-06-03 | $129.99 | $130.83 | $129.28 | $130.07 | $129.54 | 967,247 |
| 2022-06-02 | $128.89 | $131.77 | $127.87 | $131.67 | $131.13 | 914,376 |
| 2022-06-01 | $129.26 | $129.80 | $126.91 | $128.16 | $127.64 | 1,359,474 |
| 2022-05-31 | $129.27 | $130.72 | $127.43 | $129.39 | $128.86 | 2,183,646 |
| 2022-05-27 | $126.35 | $129.58 | $125.90 | $129.49 | $128.96 | 1,342,638 |
| 2022-05-26 | $123.71 | $125.51 | $122.83 | $124.84 | $124.33 | 2,509,259 |
| 2022-05-25 | $122.86 | $123.45 | $120.98 | $122.38 | $121.88 | 2,138,340 |
| 2022-05-24 | $122.63 | $124.13 | $120.89 | $123.63 | $123.13 | 1,291,487 |
| 2022-05-23 | $123.97 | $123.97 | $121.10 | $123.65 | $123.15 | 1,423,765 |
| 2022-05-20 | $124.35 | $124.35 | $119.58 | $122.68 | $122.18 | 1,981,628 |
| 2022-05-19 | $120.69 | $123.69 | $120.25 | $122.68 | $122.18 | 1,429,016 |
| 2022-05-18 | $127.55 | $127.62 | $121.84 | $122.32 | $121.27 | 1,510,564 |
| 2022-05-17 | $126.51 | $129.16 | $125.88 | $129.14 | $128.03 | 1,216,546 |
| 2022-05-16 | $124.16 | $124.69 | $121.89 | $123.75 | $122.69 | 1,334,158 |
| 2022-05-13 | $123.98 | $125.74 | $123.47 | $125.22 | $124.14 | 1,349,637 |
| 2022-05-12 | $121.30 | $123.65 | $119.81 | $122.61 | $121.56 | 1,576,138 |
| 2022-05-11 | $124.00 | $127.36 | $121.75 | $122.02 | $120.97 | 1,787,351 |
| 2022-05-10 | $125.16 | $126.16 | $122.23 | $124.82 | $123.75 | 1,449,508 |
| 2022-05-09 | $125.02 | $126.32 | $122.71 | $123.29 | $122.23 | 1,818,042 |
| 2022-05-06 | $126.87 | $128.02 | $125.08 | $127.31 | $126.22 | 1,511,172 |
| 2022-05-05 | $129.50 | $129.69 | $126.17 | $127.65 | $126.55 | 1,841,265 |
| 2022-05-04 | $127.11 | $131.90 | $126.25 | $131.17 | $130.04 | 1,916,046 |
| 2022-05-03 | $126.46 | $127.78 | $125.79 | $126.97 | $125.88 | 1,343,760 |
| 2022-05-02 | $125.03 | $126.16 | $122.91 | $125.78 | $124.70 | 1,193,565 |
| 2022-04-29 | $126.00 | $128.05 | $124.46 | $124.78 | $123.71 | 1,424,649 |
| 2022-04-28 | $127.11 | $128.05 | $123.97 | $126.96 | $125.87 | 1,903,938 |
| 2022-04-27 | $121.60 | $127.12 | $120.22 | $125.18 | $124.10 | 3,210,063 |
| 2022-04-26 | $123.51 | $124.03 | $120.26 | $120.26 | $119.23 | 1,727,301 |
| 2022-04-25 | $121.77 | $124.52 | $120.59 | $124.40 | $123.33 | 1,411,264 |
| 2022-04-22 | $125.13 | $125.65 | $122.73 | $122.88 | $121.82 | 1,269,181 |
| 2022-04-21 | $128.33 | $129.35 | $125.64 | $126.02 | $124.94 | 1,249,876 |
| 2022-04-20 | $125.70 | $127.73 | $125.61 | $126.67 | $125.58 | 1,400,091 |
| 2022-04-19 | $122.35 | $124.64 | $122.28 | $124.38 | $123.31 | 972,035 |
| 2022-04-18 | $121.19 | $122.67 | $120.73 | $122.00 | $120.95 | 1,160,014 |
| 2022-04-14 | $124.67 | $124.82 | $120.75 | $120.88 | $119.84 | 1,576,454 |
| 2022-04-13 | $123.31 | $124.44 | $123.15 | $124.18 | $123.11 | 1,023,985 |
| 2022-04-12 | $124.31 | $125.61 | $122.90 | $123.40 | $122.34 | 1,377,585 |
| 2022-04-11 | $123.75 | $124.98 | $123.05 | $123.22 | $122.16 | 1,553,553 |
| 2022-04-08 | $124.90 | $126.44 | $124.24 | $124.76 | $123.69 | 1,746,132 |
| 2022-04-07 | $124.80 | $126.25 | $123.65 | $125.40 | $124.32 | 2,125,640 |
| 2022-04-06 | $125.85 | $126.35 | $123.83 | $125.06 | $123.99 | 2,022,657 |
| 2022-04-05 | $130.91 | $131.71 | $127.06 | $127.53 | $126.43 | 1,803,159 |
| 2022-04-04 | $132.11 | $132.69 | $131.06 | $132.15 | $131.01 | 1,037,568 |
| 2022-04-01 | $132.45 | $132.70 | $130.16 | $131.82 | $130.69 | 1,360,597 |
| 2022-03-31 | $132.74 | $133.46 | $130.95 | $130.98 | $129.85 | 2,237,958 |
| 2022-03-30 | $135.85 | $137.00 | $132.95 | $133.59 | $132.44 | 1,518,540 |
| 2022-03-29 | $133.19 | $137.30 | $133.12 | $136.92 | $135.74 | 1,704,473 |
| 2022-03-28 | $131.47 | $131.97 | $129.01 | $131.44 | $130.31 | 1,780,202 |
| 2022-03-25 | $132.52 | $133.50 | $130.30 | $132.24 | $131.10 | 1,764,974 |
| 2022-03-24 | $130.43 | $131.88 | $128.76 | $131.83 | $130.70 | 2,227,421 |
| 2022-03-23 | $130.75 | $131.92 | $129.14 | $129.23 | $128.12 | 2,180,364 |
| 2022-03-22 | $132.95 | $133.05 | $131.19 | $131.83 | $130.70 | 3,187,636 |
| 2022-03-21 | $133.61 | $134.75 | $131.33 | $132.01 | $130.88 | 1,770,764 |
| 2022-03-18 | $131.84 | $134.26 | $131.00 | $133.84 | $132.69 | 2,512,086 |
| 2022-03-17 | $130.43 | $132.66 | $130.25 | $132.66 | $131.52 | 2,224,714 |
| 2022-03-16 | $128.90 | $131.85 | $128.40 | $131.36 | $130.23 | 2,467,638 |
| 2022-03-15 | $128.07 | $128.15 | $125.48 | $127.38 | $126.29 | 3,103,369 |
| 2022-03-14 | $128.62 | $128.85 | $126.08 | $126.42 | $125.33 | 2,358,438 |
| 2022-03-11 | $130.82 | $131.58 | $126.93 | $127.42 | $126.32 | 3,146,981 |
| 2022-03-10 | $128.50 | $131.13 | $126.05 | $130.29 | $129.17 | 2,021,983 |
| 2022-03-09 | $132.21 | $133.64 | $129.90 | $130.43 | $129.31 | 2,769,157 |
| 2022-03-08 | $128.41 | $133.34 | $126.68 | $128.76 | $127.65 | 2,004,597 |
| 2022-03-07 | $133.94 | $134.27 | $127.28 | $127.70 | $126.60 | 4,066,509 |
| 2022-03-04 | $134.12 | $135.52 | $132.26 | $133.43 | $132.28 | 2,558,526 |
| 2022-03-03 | $138.97 | $139.37 | $136.07 | $136.66 | $135.49 | 2,174,598 |
| 2022-03-02 | $136.53 | $140.16 | $135.20 | $138.65 | $137.46 | 1,630,294 |
| 2022-03-01 | $141.61 | $141.74 | $134.42 | $135.29 | $134.13 | 2,808,642 |
| 2022-02-28 | $141.79 | $143.19 | $140.34 | $142.43 | $141.21 | 1,875,283 |
| 2022-02-25 | $141.88 | $144.98 | $141.25 | $144.71 | $143.47 | 1,042,303 |
| 2022-02-24 | $134.50 | $141.65 | $134.13 | $141.44 | $140.22 | 1,617,807 |
| 2022-02-23 | $142.22 | $142.68 | $137.96 | $138.30 | $137.11 | 1,242,019 |
| 2022-02-22 | $143.00 | $143.63 | $139.24 | $140.68 | $139.47 | 1,477,062 |
| 2022-02-18 | $144.25 | $145.34 | $142.75 | $143.48 | $142.25 | 1,293,097 |
| 2022-02-17 | $147.10 | $147.82 | $143.97 | $144.30 | $143.06 | 983,356 |
| 2022-02-16 | $147.17 | $150.17 | $146.67 | $149.74 | $147.94 | 1,273,372 |
| 2022-02-15 | $146.00 | $148.33 | $145.33 | $147.99 | $146.21 | 1,506,657 |
| 2022-02-14 | $143.46 | $145.14 | $141.62 | $143.53 | $141.80 | 1,529,451 |
| 2022-02-11 | $147.76 | $147.84 | $142.35 | $143.45 | $141.73 | 1,660,376 |
| 2022-02-10 | $147.42 | $151.76 | $146.49 | $147.38 | $145.61 | 1,426,791 |
| 2022-02-09 | $147.98 | $149.96 | $147.31 | $149.90 | $148.10 | 1,090,589 |
| 2022-02-08 | $144.19 | $146.61 | $143.82 | $145.78 | $144.03 | 1,033,446 |
| 2022-02-07 | $145.11 | $145.97 | $142.99 | $143.37 | $141.65 | 1,780,772 |
| 2022-02-04 | $144.88 | $146.40 | $142.94 | $144.62 | $142.88 | 1,593,322 |
| 2022-02-03 | $145.69 | $148.21 | $144.52 | $145.30 | $143.55 | 1,674,304 |
| 2022-02-02 | $144.20 | $148.91 | $143.76 | $147.96 | $146.18 | 2,025,546 |
| 2022-02-01 | $143.05 | $143.65 | $139.68 | $143.10 | $141.38 | 2,264,289 |
| 2022-01-31 | $139.48 | $143.22 | $139.01 | $143.01 | $141.29 | 1,778,837 |
| 2022-01-28 | $137.27 | $140.50 | $134.30 | $140.42 | $138.73 | 2,461,270 |
| 2022-01-27 | $143.17 | $143.17 | $136.33 | $137.27 | $135.62 | 2,558,150 |
| 2022-01-26 | $148.79 | $148.79 | $139.13 | $140.72 | $139.03 | 3,361,260 |
| 2022-01-25 | $149.86 | $151.08 | $147.30 | $149.20 | $147.41 | 1,543,645 |
| 2022-01-24 | $148.62 | $152.85 | $145.09 | $152.51 | $150.68 | 2,566,968 |
| 2022-01-21 | $154.24 | $154.52 | $150.39 | $150.90 | $149.09 | 3,608,459 |
| 2022-01-20 | $157.81 | $158.65 | $153.68 | $154.00 | $152.15 | 2,218,661 |
| 2022-01-19 | $159.94 | $160.85 | $156.93 | $156.99 | $155.10 | 2,388,794 |
| 2022-01-18 | $158.99 | $160.02 | $156.10 | $159.05 | $157.14 | 2,135,563 |
| 2022-01-14 | $157.72 | $161.09 | $157.72 | $160.74 | $158.81 | 2,385,231 |
| 2022-01-13 | $161.06 | $162.35 | $159.35 | $159.62 | $157.70 | 1,239,592 |
| 2022-01-12 | $161.71 | $162.15 | $159.72 | $160.70 | $158.77 | 911,002 |
| 2022-01-11 | $158.92 | $160.80 | $157.69 | $160.26 | $158.33 | 1,031,042 |
| 2022-01-10 | $157.27 | $158.31 | $155.40 | $158.27 | $156.37 | 1,323,622 |
| 2022-01-07 | $160.92 | $162.06 | $158.24 | $158.57 | $156.66 | 1,523,347 |
| 2022-01-06 | $160.40 | $162.54 | $159.31 | $161.56 | $159.62 | 981,976 |
| 2022-01-05 | $164.37 | $165.81 | $160.70 | $160.70 | $158.77 | 1,216,550 |
| 2022-01-04 | $162.00 | $165.03 | $161.00 | $164.13 | $162.16 | 1,257,761 |
| 2022-01-03 | $161.98 | $162.65 | $159.83 | $161.00 | $159.06 | 1,152,641 |
| 2021-12-31 | $160.33 | $162.15 | $160.33 | $161.34 | $159.40 | 578,240 |
| 2021-12-30 | $162.25 | $163.25 | $160.16 | $160.59 | $158.66 | 675,383 |
| 2021-12-29 | $163.84 | $164.12 | $162.17 | $162.43 | $160.48 | 1,156,448 |
| 2021-12-28 | $162.60 | $163.31 | $161.92 | $162.59 | $160.64 | 687,467 |
| 2021-12-27 | $158.82 | $162.96 | $158.35 | $162.79 | $160.83 | 829,691 |
| 2021-12-23 | $157.62 | $159.43 | $157.12 | $158.45 | $156.55 | 632,347 |
| 2021-12-22 | $156.45 | $157.14 | $155.76 | $156.76 | $154.88 | 729,914 |
| 2021-12-21 | $155.54 | $156.90 | $154.25 | $156.82 | $154.94 | 1,257,964 |
| 2021-12-20 | $153.77 | $154.34 | $151.08 | $153.07 | $151.23 | 1,426,361 |
| 2021-12-17 | $159.32 | $159.93 | $155.50 | $156.41 | $154.53 | 2,772,602 |
| 2021-12-16 | $161.97 | $163.70 | $159.61 | $160.06 | $158.14 | 1,403,554 |
| 2021-12-15 | $157.72 | $160.88 | $156.55 | $160.75 | $158.82 | 1,093,293 |
| 2021-12-14 | $158.08 | $159.01 | $155.72 | $157.10 | $155.21 | 1,393,323 |
| 2021-12-13 | $159.91 | $160.11 | $156.76 | $158.08 | $156.18 | 1,129,726 |
| 2021-12-10 | $158.83 | $160.90 | $158.76 | $160.36 | $158.43 | 1,050,477 |
| 2021-12-09 | $157.92 | $158.77 | $157.08 | $157.14 | $155.25 | 946,339 |
| 2021-12-08 | $160.02 | $160.45 | $158.78 | $158.88 | $156.97 | 997,149 |
| 2021-12-07 | $159.51 | $160.36 | $158.64 | $159.22 | $157.31 | 1,509,907 |
| 2021-12-06 | $157.76 | $159.39 | $156.49 | $157.73 | $155.83 | 888,764 |
| 2021-12-03 | $158.19 | $159.73 | $154.27 | $155.95 | $154.08 | 1,459,014 |
| 2021-12-02 | $153.26 | $158.67 | $153.26 | $157.49 | $155.60 | 1,618,104 |
| 2021-12-01 | $157.97 | $158.89 | $152.68 | $152.72 | $150.88 | 1,458,723 |
| 2021-11-30 | $157.59 | $157.64 | $153.42 | $153.93 | $152.08 | 3,319,320 |
| 2021-11-29 | $158.15 | $159.83 | $156.29 | $159.39 | $157.47 | 1,515,423 |
| 2021-11-26 | $157.03 | $158.61 | $154.67 | $156.00 | $154.13 | 1,843,392 |
| 2021-11-24 | $159.75 | $160.60 | $158.06 | $160.36 | $158.43 | 1,678,369 |
| 2021-11-23 | $162.26 | $163.04 | $159.99 | $160.75 | $158.82 | 2,317,915 |
| 2021-11-22 | $165.60 | $166.37 | $162.52 | $162.54 | $160.59 | 1,279,124 |
| 2021-11-19 | $164.47 | $165.56 | $163.51 | $165.25 | $163.26 | 1,743,017 |
| 2021-11-18 | $165.42 | $165.99 | $162.98 | $164.15 | $162.18 | 1,373,502 |
| 2021-11-17 | $164.46 | $166.35 | $164.05 | $166.05 | $163.56 | 1,323,312 |
| 2021-11-16 | $164.21 | $166.44 | $163.28 | $164.90 | $162.42 | 1,409,648 |
| 2021-11-15 | $164.47 | $165.75 | $163.23 | $164.23 | $161.76 | 1,127,999 |
| 2021-11-12 | $162.76 | $164.53 | $160.71 | $164.31 | $161.84 | 1,550,730 |
| 2021-11-11 | $160.98 | $163.31 | $159.54 | $163.23 | $160.78 | 1,348,703 |
| 2021-11-10 | $159.96 | $161.74 | $159.80 | $160.59 | $158.18 | 1,230,054 |
| 2021-11-09 | $161.02 | $161.55 | $159.23 | $161.06 | $158.64 | 1,603,283 |
| 2021-11-08 | $159.97 | $160.46 | $157.38 | $158.00 | $155.63 | 1,848,431 |
| 2021-11-05 | $156.46 | $159.10 | $156.02 | $158.80 | $156.41 | 1,534,446 |
| 2021-11-04 | $153.58 | $155.59 | $153.02 | $154.97 | $152.64 | 1,191,177 |
| 2021-11-03 | $152.31 | $153.98 | $151.44 | $153.46 | $151.16 | 1,368,029 |
| 2021-11-02 | $151.20 | $152.50 | $150.99 | $152.05 | $149.77 | 1,305,363 |
| 2021-11-01 | $146.45 | $152.12 | $146.15 | $151.13 | $148.86 | 2,121,949 |
| 2021-10-29 | $144.38 | $146.48 | $144.31 | $146.00 | $143.81 | 1,671,435 |
| 2021-10-28 | $142.54 | $145.32 | $142.21 | $145.18 | $143.00 | 1,383,538 |
| 2021-10-27 | $145.05 | $145.93 | $142.74 | $142.84 | $140.69 | 1,963,967 |
| 2021-10-26 | $148.33 | $148.33 | $146.54 | $146.91 | $144.70 | 1,715,223 |
| 2021-10-25 | $148.10 | $149.11 | $147.05 | $147.69 | $145.47 | 1,244,878 |
| 2021-10-22 | $148.97 | $150.57 | $147.43 | $147.60 | $145.38 | 1,065,149 |
| 2021-10-21 | $147.00 | $148.78 | $146.38 | $148.70 | $146.47 | 1,752,652 |
| 2021-10-20 | $147.45 | $147.84 | $146.51 | $147.14 | $144.93 | 3,074,327 |
| 2021-10-19 | $147.68 | $148.05 | $146.84 | $147.01 | $144.80 | 1,144,862 |
| 2021-10-18 | $146.62 | $147.36 | $146.12 | $147.24 | $145.03 | 756,983 |
| 2021-10-15 | $148.00 | $148.44 | $146.52 | $147.30 | $145.09 | 2,814,126 |
| 2021-10-14 | $143.03 | $147.05 | $142.62 | $146.90 | $144.69 | 1,382,990 |
| 2021-10-13 | $141.94 | $142.86 | $140.21 | $141.42 | $139.30 | 1,642,558 |
| 2021-10-12 | $146.05 | $146.35 | $141.15 | $141.51 | $139.38 | 1,997,268 |
| 2021-10-11 | $146.00 | $148.02 | $145.43 | $145.63 | $143.44 | 1,469,005 |
| 2021-10-08 | $147.12 | $147.39 | $144.96 | $145.67 | $143.48 | 1,079,655 |
| 2021-10-07 | $145.85 | $148.10 | $145.18 | $146.41 | $144.21 | 1,123,300 |
| 2021-10-06 | $141.82 | $144.57 | $141.15 | $144.39 | $142.22 | 1,620,404 |
| 2021-10-05 | $141.31 | $144.39 | $140.95 | $143.62 | $141.46 | 1,762,297 |
| 2021-10-04 | $141.06 | $142.50 | $139.51 | $140.29 | $138.18 | 1,460,415 |
| 2021-10-01 | $138.09 | $142.21 | $137.50 | $141.73 | $139.60 | 1,898,278 |
| 2021-09-30 | $139.31 | $139.86 | $137.15 | $137.22 | $135.16 | 1,516,448 |
| 2021-09-29 | $141.51 | $141.64 | $138.63 | $138.71 | $136.63 | 1,156,558 |
| 2021-09-28 | $143.89 | $144.77 | $140.68 | $140.93 | $138.81 | 1,315,775 |
| 2021-09-27 | $143.35 | $145.58 | $143.35 | $144.90 | $142.72 | 933,114 |
| 2021-09-24 | $143.09 | $144.32 | $143.09 | $144.05 | $141.89 | 1,245,512 |
| 2021-09-23 | $141.84 | $144.30 | $141.44 | $144.00 | $141.84 | 1,154,943 |
| 2021-09-22 | $139.51 | $141.42 | $139.51 | $140.54 | $138.43 | 1,462,083 |
| 2021-09-21 | $140.54 | $140.85 | $137.30 | $138.24 | $136.16 | 1,905,915 |
| 2021-09-20 | $139.39 | $140.06 | $137.70 | $139.54 | $137.44 | 1,895,609 |
| 2021-09-17 | $142.92 | $144.12 | $140.71 | $141.83 | $139.70 | 3,016,816 |
| 2021-09-16 | $144.47 | $145.22 | $142.70 | $143.79 | $141.63 | 1,734,612 |
| 2021-09-15 | $145.16 | $145.60 | $144.21 | $145.00 | $142.82 | 1,864,215 |
| 2021-09-14 | $146.98 | $147.24 | $144.58 | $144.74 | $142.57 | 1,349,382 |
| 2021-09-13 | $146.41 | $146.89 | $145.27 | $146.34 | $144.14 | 1,194,070 |
| 2021-09-10 | $147.05 | $147.30 | $145.29 | $145.40 | $143.22 | 937,885 |
| 2021-09-09 | $146.68 | $147.91 | $145.69 | $145.77 | $143.58 | 804,110 |
| 2021-09-08 | $148.14 | $148.57 | $145.94 | $147.03 | $144.82 | 972,266 |
| 2021-09-07 | $149.44 | $149.44 | $148.17 | $148.71 | $146.48 | 1,006,275 |
| 2021-09-03 | $150.82 | $151.44 | $149.57 | $149.67 | $147.42 | 1,077,490 |
| 2021-09-02 | $151.17 | $151.37 | $149.85 | $151.08 | $148.81 | 951,430 |
| 2021-09-01 | $151.00 | $151.00 | $149.74 | $150.48 | $148.22 | 1,337,495 |
| 2021-08-31 | $153.12 | $153.27 | $150.02 | $150.22 | $147.96 | 2,193,617 |
| 2021-08-30 | $153.00 | $153.54 | $152.40 | $152.69 | $150.40 | 883,993 |
| 2021-08-27 | $150.91 | $152.97 | $150.59 | $152.70 | $150.41 | 730,786 |
| 2021-08-26 | $149.69 | $151.25 | $149.69 | $150.85 | $148.58 | 884,187 |
| 2021-08-25 | $151.16 | $151.61 | $150.44 | $150.81 | $148.54 | 1,812,481 |
| 2021-08-24 | $150.68 | $151.93 | $150.67 | $151.15 | $148.88 | 1,755,701 |
| 2021-08-23 | $149.09 | $150.54 | $148.02 | $150.15 | $147.89 | 1,268,472 |
| 2021-08-20 | $147.29 | $148.47 | $147.12 | $148.06 | $145.84 | 1,092,925 |
| 2021-08-19 | $146.54 | $147.89 | $146.27 | $147.02 | $144.81 | 1,580,166 |
| 2021-08-18 | $150.04 | $151.33 | $149.19 | $149.34 | $146.60 | 831,826 |
| 2021-08-17 | $152.45 | $152.51 | $148.87 | $150.44 | $147.68 | 1,069,389 |
| 2021-08-16 | $152.11 | $153.48 | $151.50 | $153.44 | $150.62 | 772,923 |
| 2021-08-13 | $152.82 | $153.14 | $152.00 | $152.57 | $149.77 | 717,577 |
| 2021-08-12 | $151.55 | $152.82 | $150.65 | $152.65 | $149.85 | 1,318,107 |
| 2021-08-11 | $150.14 | $151.62 | $150.07 | $151.55 | $148.77 | 1,154,184 |
| 2021-08-10 | $148.94 | $150.83 | $148.94 | $149.99 | $147.24 | 1,179,580 |
| 2021-08-09 | $149.23 | $150.02 | $148.53 | $149.61 | $146.86 | 698,130 |
| 2021-08-06 | $148.97 | $150.16 | $148.71 | $149.62 | $146.87 | 849,298 |
| 2021-08-05 | $149.50 | $149.50 | $147.79 | $148.52 | $145.79 | 1,061,359 |
| 2021-08-04 | $149.13 | $150.00 | $148.23 | $148.94 | $146.21 | 1,255,411 |
| 2021-08-03 | $148.95 | $149.60 | $147.46 | $149.40 | $146.66 | 1,550,412 |
| 2021-08-02 | $148.29 | $150.58 | $148.00 | $148.50 | $145.77 | 2,823,421 |
| 2021-07-30 | $145.45 | $147.69 | $145.42 | $147.47 | $144.76 | 1,761,977 |
| 2021-07-29 | $143.54 | $146.66 | $142.53 | $146.17 | $143.49 | 1,723,026 |
| 2021-07-28 | $141.00 | $144.67 | $140.28 | $141.93 | $139.32 | 3,087,415 |
| 2021-07-27 | $138.05 | $138.05 | $135.62 | $137.65 | $135.12 | 1,737,606 |
| 2021-07-26 | $138.32 | $138.94 | $137.41 | $138.66 | $136.11 | 1,155,120 |
| 2021-07-23 | $139.21 | $139.32 | $137.52 | $138.35 | $135.81 | 1,527,511 |
| 2021-07-22 | $139.43 | $139.43 | $136.64 | $137.97 | $135.44 | 1,388,942 |
| 2021-07-21 | $136.59 | $139.34 | $136.38 | $139.30 | $136.74 | 1,153,636 |
| 2021-07-20 | $132.53 | $135.99 | $132.14 | $135.52 | $133.03 | 1,358,844 |
| 2021-07-19 | $131.82 | $132.91 | $130.72 | $132.38 | $129.95 | 1,255,180 |
| 2021-07-16 | $137.39 | $137.82 | $134.17 | $134.31 | $131.84 | 846,233 |
| 2021-07-15 | $137.08 | $137.99 | $135.86 | $136.88 | $134.37 | 1,011,472 |
| 2021-07-14 | $138.76 | $139.50 | $137.23 | $138.39 | $135.85 | 1,090,545 |
| 2021-07-13 | $137.93 | $138.32 | $137.44 | $137.61 | $135.08 | 1,263,180 |
| 2021-07-12 | $137.95 | $138.96 | $137.43 | $138.64 | $136.09 | 590,607 |
| 2021-07-09 | $136.96 | $138.20 | $135.85 | $138.00 | $135.47 | 1,027,646 |
| 2021-07-08 | $134.07 | $135.92 | $133.02 | $135.04 | $132.56 | 1,164,822 |
| 2021-07-07 | $136.35 | $137.54 | $135.53 | $137.05 | $134.53 | 1,145,111 |
| 2021-07-06 | $137.76 | $138.08 | $134.84 | $135.82 | $133.33 | 1,718,905 |
| 2021-07-02 | $137.19 | $138.33 | $136.67 | $138.27 | $135.73 | 1,262,661 |
| 2021-07-01 | $136.07 | $136.87 | $135.19 | $136.73 | $134.22 | 1,711,891 |
| 2021-06-30 | $134.37 | $135.73 | $134.05 | $135.21 | $132.73 | 1,562,062 |
| 2021-06-29 | $133.45 | $135.51 | $133.37 | $135.16 | $132.68 | 1,119,996 |
| 2021-06-28 | $134.33 | $134.51 | $131.50 | $133.03 | $130.59 | 1,620,170 |
| 2021-06-25 | $134.20 | $134.66 | $133.41 | $133.80 | $131.34 | 1,078,329 |
| 2021-06-24 | $133.57 | $133.91 | $132.72 | $133.64 | $131.19 | 661,855 |
| 2021-06-23 | $132.34 | $133.10 | $131.24 | $132.17 | $129.74 | 1,040,134 |
| 2021-06-22 | $131.32 | $132.33 | $130.48 | $131.68 | $129.26 | 1,049,577 |
| 2021-06-21 | $130.21 | $131.80 | $130.14 | $131.64 | $129.22 | 1,568,008 |
| 2021-06-18 | $132.01 | $132.60 | $129.15 | $129.16 | $126.79 | 2,580,237 |
| 2021-06-17 | $135.87 | $136.11 | $132.69 | $133.81 | $131.35 | 1,519,642 |
| 2021-06-16 | $136.63 | $137.53 | $135.36 | $135.96 | $133.46 | 975,418 |
| 2021-06-15 | $137.07 | $137.22 | $136.07 | $136.65 | $134.14 | 597,423 |
| 2021-06-14 | $136.50 | $137.12 | $135.90 | $137.10 | $134.58 | 1,177,482 |
| 2021-06-11 | $138.74 | $138.94 | $136.34 | $137.00 | $134.49 | 952,159 |
| 2021-06-10 | $136.58 | $137.09 | $135.25 | $136.94 | $134.43 | 962,512 |
| 2021-06-09 | $138.20 | $138.20 | $135.37 | $135.69 | $133.20 | 1,673,583 |
| 2021-06-08 | $139.26 | $139.50 | $137.25 | $137.95 | $135.42 | 1,504,564 |
| 2021-06-07 | $139.37 | $139.58 | $138.07 | $139.01 | $136.46 | 1,758,979 |
| 2021-06-04 | $137.98 | $139.41 | $137.68 | $139.36 | $136.80 | 1,336,218 |
| 2021-06-03 | $136.08 | $138.24 | $135.41 | $137.12 | $134.60 | 1,362,476 |
| 2021-06-02 | $137.66 | $138.37 | $136.75 | $137.17 | $134.65 | 1,747,187 |
| 2021-06-01 | $137.25 | $138.24 | $136.59 | $137.52 | $135.00 | 1,393,485 |
| 2021-05-28 | $136.23 | $136.89 | $135.27 | $135.68 | $133.19 | 1,128,092 |
| 2021-05-27 | $135.65 | $136.37 | $134.99 | $135.32 | $132.84 | 2,835,516 |
| 2021-05-26 | $133.70 | $134.80 | $133.24 | $134.67 | $132.20 | 1,056,161 |
| 2021-05-25 | $135.04 | $135.85 | $133.55 | $133.94 | $131.48 | 1,361,614 |
| 2021-05-24 | $134.20 | $135.05 | $133.96 | $134.54 | $132.07 | 810,475 |
| 2021-05-21 | $133.97 | $135.43 | $132.84 | $132.89 | $130.45 | 1,321,663 |
| 2021-05-20 | $133.77 | $133.87 | $131.97 | $133.50 | $131.05 | 1,395,662 |
| 2021-05-19 | $129.71 | $133.34 | $129.23 | $132.70 | $129.78 | 1,525,481 |
| 2021-05-18 | $134.15 | $134.54 | $131.25 | $131.25 | $128.36 | 1,622,455 |
| 2021-05-17 | $133.21 | $134.32 | $132.51 | $134.16 | $131.21 | 913,145 |
| 2021-05-14 | $132.86 | $134.90 | $132.42 | $134.20 | $131.24 | 1,272,668 |
| 2021-05-13 | $129.74 | $132.58 | $129.74 | $131.54 | $128.64 | 1,641,209 |
| 2021-05-12 | $132.81 | $132.81 | $129.04 | $129.14 | $126.30 | 1,405,201 |
| 2021-05-11 | $134.14 | $134.34 | $131.47 | $133.79 | $130.84 | 1,584,962 |
| 2021-05-10 | $138.00 | $138.99 | $136.47 | $136.50 | $133.49 | 1,070,996 |
| 2021-05-07 | $136.14 | $138.43 | $135.60 | $138.00 | $134.96 | 973,330 |
| 2021-05-06 | $134.39 | $135.77 | $132.86 | $135.74 | $132.75 | 1,606,326 |
| 2021-05-05 | $134.58 | $135.51 | $133.20 | $134.71 | $131.74 | 1,329,900 |
| 2021-05-04 | $132.27 | $133.39 | $129.88 | $133.29 | $130.35 | 2,199,960 |
| 2021-05-03 | $136.11 | $136.11 | $132.87 | $133.33 | $130.39 | 1,309,239 |
| 2021-04-30 | $136.99 | $137.63 | $134.30 | $134.47 | $131.51 | 1,923,484 |
| 2021-04-29 | $136.81 | $138.25 | $136.11 | $138.18 | $135.14 | 1,748,874 |
| 2021-04-28 | $134.82 | $136.37 | $134.16 | $135.92 | $132.93 | 2,006,359 |
| 2021-04-27 | $135.99 | $136.18 | $133.22 | $135.15 | $132.17 | 1,313,055 |
| 2021-04-26 | $135.00 | $136.23 | $134.85 | $135.17 | $132.19 | 1,450,523 |
| 2021-04-23 | $132.21 | $134.73 | $132.00 | $134.72 | $131.75 | 1,655,540 |
| 2021-04-22 | $133.60 | $134.59 | $131.98 | $132.01 | $129.10 | 2,050,432 |
| 2021-04-21 | $131.50 | $133.60 | $128.41 | $133.50 | $130.56 | 3,229,848 |
| 2021-04-20 | $129.78 | $130.60 | $127.54 | $128.39 | $125.56 | 3,714,789 |
| 2021-04-19 | $131.57 | $132.38 | $130.15 | $130.35 | $127.48 | 1,809,961 |
| 2021-04-16 | $133.29 | $133.89 | $132.46 | $133.40 | $130.46 | 1,696,698 |
| 2021-04-15 | $131.28 | $132.75 | $131.02 | $132.64 | $129.72 | 908,862 |
| 2021-04-14 | $129.96 | $131.80 | $129.68 | $130.88 | $128.00 | 1,359,597 |
| 2021-04-13 | $131.56 | $132.28 | $130.11 | $131.44 | $128.55 | 1,730,335 |
| 2021-04-12 | $131.82 | $132.22 | $131.26 | $131.86 | $128.96 | 923,533 |
| 2021-04-09 | $131.21 | $131.56 | $130.12 | $131.54 | $128.64 | 912,283 |
| 2021-04-08 | $130.79 | $131.07 | $128.92 | $130.94 | $128.06 | 1,294,904 |
| 2021-04-07 | $131.57 | $132.09 | $128.99 | $129.50 | $126.65 | 2,193,397 |
| 2021-04-06 | $132.46 | $133.26 | $131.87 | $132.10 | $129.19 | 1,791,509 |
| 2021-04-05 | $132.39 | $133.89 | $131.35 | $132.77 | $129.85 | 948,960 |
| 2021-04-01 | $130.17 | $130.86 | $128.82 | $130.79 | $127.91 | 1,149,113 |
| 2021-03-31 | $127.95 | $129.98 | $127.76 | $129.11 | $126.27 | 1,727,827 |
| 2021-03-30 | $127.57 | $128.51 | $127.01 | $127.48 | $124.67 | 1,543,428 |
| 2021-03-29 | $128.83 | $128.83 | $126.06 | $127.59 | $124.78 | 3,170,056 |
| 2021-03-26 | $126.54 | $129.19 | $125.59 | $128.75 | $125.91 | 2,152,422 |
| 2021-03-25 | $124.17 | $126.78 | $123.39 | $125.90 | $123.13 | 1,845,937 |
| 2021-03-24 | $124.50 | $126.66 | $124.17 | $124.89 | $122.14 | 1,318,642 |
| 2021-03-23 | $127.85 | $128.21 | $123.31 | $123.75 | $121.02 | 2,275,310 |
| 2021-03-22 | $129.02 | $130.25 | $127.91 | $128.51 | $125.68 | 3,112,148 |
| 2021-03-19 | $132.12 | $132.70 | $129.10 | $129.15 | $126.31 | 5,238,962 |
| 2021-03-18 | $133.49 | $136.01 | $131.65 | $131.88 | $128.98 | 1,765,941 |
| 2021-03-17 | $133.36 | $134.66 | $132.04 | $133.78 | $130.83 | 2,375,835 |
| 2021-03-16 | $134.51 | $134.57 | $132.60 | $134.00 | $131.05 | 1,435,682 |
| 2021-03-15 | $131.94 | $134.72 | $131.66 | $134.38 | $131.42 | 1,628,360 |
| 2021-03-12 | $130.45 | $131.84 | $130.16 | $131.21 | $128.32 | 1,062,851 |
| 2021-03-11 | $131.48 | $132.40 | $130.67 | $131.66 | $128.76 | 1,349,663 |
| 2021-03-10 | $129.73 | $130.97 | $128.96 | $130.09 | $127.23 | 877,760 |
| 2021-03-09 | $128.82 | $130.50 | $127.72 | $129.41 | $126.56 | 1,543,518 |
| 2021-03-08 | $130.50 | $131.61 | $127.14 | $127.15 | $124.35 | 1,390,248 |
| 2021-03-05 | $129.56 | $130.55 | $123.80 | $130.04 | $127.18 | 1,343,728 |
| 2021-03-04 | $129.97 | $131.00 | $124.71 | $127.86 | $125.04 | 2,086,011 |
| 2021-03-03 | $134.10 | $135.05 | $130.60 | $131.29 | $128.40 | 1,141,544 |
| 2021-03-02 | $134.84 | $135.53 | $133.09 | $134.79 | $131.82 | 2,186,676 |
| 2021-03-01 | $131.56 | $134.82 | $131.56 | $134.18 | $131.23 | 1,614,261 |
| 2021-02-26 | $127.43 | $130.85 | $126.56 | $130.03 | $127.17 | 2,260,784 |
| 2021-02-25 | $129.86 | $130.62 | $125.05 | $125.94 | $123.17 | 1,797,403 |
| 2021-02-24 | $128.20 | $132.46 | $128.11 | $130.72 | $127.84 | 1,766,745 |
| 2021-02-23 | $129.65 | $129.77 | $125.98 | $129.04 | $126.20 | 2,080,227 |
| 2021-02-22 | $131.18 | $132.24 | $129.89 | $129.93 | $127.07 | 2,140,309 |
| 2021-02-19 | $129.38 | $132.64 | $129.36 | $132.22 | $129.31 | 1,681,583 |
| 2021-02-18 | $129.00 | $129.19 | $127.44 | $128.59 | $125.76 | 873,729 |
| 2021-02-17 | $130.89 | $131.19 | $128.74 | $129.71 | $126.38 | 1,909,737 |
| 2021-02-16 | $130.49 | $132.65 | $130.45 | $131.26 | $127.89 | 1,174,317 |
| 2021-02-12 | $126.86 | $129.89 | $126.86 | $129.77 | $126.44 | 1,126,151 |
| 2021-02-11 | $127.32 | $128.32 | $126.42 | $127.61 | $124.34 | 1,323,022 |
| 2021-02-10 | $130.00 | $130.00 | $126.32 | $126.49 | $123.24 | 1,796,852 |
| 2021-02-09 | $129.75 | $129.90 | $128.34 | $128.79 | $125.49 | 1,760,963 |
| 2021-02-08 | $128.50 | $130.00 | $127.58 | $129.99 | $126.65 | 1,347,276 |
| 2021-02-05 | $130.47 | $130.47 | $127.51 | $128.06 | $124.77 | 1,866,615 |
| 2021-02-04 | $128.75 | $130.74 | $127.55 | $128.89 | $125.58 | 2,615,803 |
| 2021-02-03 | $124.50 | $129.10 | $124.16 | $128.69 | $125.39 | 3,415,474 |
| 2021-02-02 | $126.31 | $126.82 | $123.80 | $124.20 | $121.01 | 2,396,896 |
| 2021-02-01 | $122.19 | $125.40 | $121.01 | $124.53 | $121.33 | 2,544,616 |
| 2021-01-29 | $119.06 | $121.31 | $117.86 | $120.40 | $117.31 | 3,439,380 |
| 2021-01-28 | $121.70 | $124.12 | $119.70 | $119.85 | $116.77 | 3,148,439 |
| 2021-01-27 | $122.50 | $125.00 | $116.87 | $119.93 | $116.85 | 2,443,956 |
| 2021-01-26 | $127.55 | $127.69 | $123.48 | $123.54 | $120.37 | 2,722,718 |
| 2021-01-25 | $127.71 | $128.91 | $126.42 | $127.70 | $124.42 | 1,479,423 |
| 2021-01-22 | $129.07 | $129.56 | $128.18 | $128.39 | $125.10 | 1,540,510 |
| 2021-01-21 | $130.74 | $131.80 | $129.73 | $130.31 | $126.97 | 1,498,081 |
| 2021-01-20 | $130.11 | $131.34 | $129.01 | $130.38 | $127.03 | 1,362,462 |
| 2021-01-19 | $129.67 | $130.48 | $129.04 | $129.52 | $126.20 | 1,612,532 |
| 2021-01-15 | $129.38 | $129.38 | $127.04 | $127.95 | $124.67 | 1,482,536 |
| 2021-01-14 | $130.56 | $131.97 | $130.10 | $130.20 | $126.86 | 1,970,816 |
| 2021-01-13 | $129.86 | $130.48 | $129.24 | $129.91 | $126.58 | 1,430,268 |
| 2021-01-12 | $130.89 | $131.04 | $128.38 | $129.53 | $126.21 | 1,472,948 |
| 2021-01-11 | $128.49 | $130.67 | $128.49 | $130.47 | $127.12 | 2,445,801 |
| 2021-01-08 | $129.89 | $131.75 | $128.24 | $130.47 | $127.12 | 2,301,341 |
| 2021-01-07 | $127.16 | $129.47 | $126.80 | $128.66 | $125.36 | 1,875,028 |
| 2021-01-06 | $125.00 | $127.89 | $124.45 | $126.13 | $122.89 | 2,306,146 |
| 2021-01-05 | $120.67 | $122.85 | $120.39 | $122.61 | $119.46 | 1,191,381 |
| 2021-01-04 | $121.19 | $122.41 | $118.98 | $120.30 | $117.21 | 1,386,468 |
| 2020-12-31 | $119.74 | $121.23 | $119.34 | $121.07 | $117.96 | 760,013 |
| 2020-12-30 | $119.00 | $120.35 | $119.00 | $119.76 | $116.69 | 697,808 |
| 2020-12-29 | $120.08 | $120.35 | $118.00 | $118.15 | $115.12 | 888,556 |
| 2020-12-28 | $120.67 | $121.18 | $119.68 | $119.92 | $116.84 | 651,372 |
| 2020-12-24 | $119.38 | $120.25 | $118.93 | $119.82 | $116.75 | 627,279 |
| 2020-12-23 | $117.89 | $119.86 | $117.77 | $119.65 | $116.58 | 2,120,003 |
| 2020-12-22 | $117.45 | $117.61 | $115.59 | $116.79 | $113.79 | 1,178,462 |
| 2020-12-21 | $115.31 | $117.43 | $115.18 | $117.05 | $114.05 | 1,164,659 |
| 2020-12-18 | $116.30 | $117.92 | $115.35 | $117.49 | $114.48 | 2,979,941 |
| 2020-12-17 | $116.66 | $117.32 | $115.52 | $116.16 | $113.18 | 1,633,626 |
| 2020-12-16 | $118.36 | $118.36 | $115.56 | $115.68 | $112.71 | 1,550,108 |
| 2020-12-15 | $118.44 | $118.81 | $116.97 | $117.91 | $114.88 | 2,818,466 |
| 2020-12-14 | $118.83 | $119.11 | $117.17 | $117.17 | $114.16 | 1,618,712 |
| 2020-12-11 | $117.67 | $118.72 | $117.50 | $118.08 | $115.05 | 1,377,689 |
| 2020-12-10 | $118.12 | $118.94 | $117.75 | $118.47 | $115.43 | 1,727,445 |
| 2020-12-09 | $119.01 | $119.96 | $118.48 | $118.82 | $115.77 | 2,358,750 |
| 2020-12-08 | $118.38 | $119.49 | $118.11 | $118.99 | $115.94 | 1,401,041 |
| 2020-12-07 | $119.32 | $119.74 | $118.17 | $118.65 | $115.61 | 2,192,948 |
| 2020-12-04 | $118.16 | $120.18 | $118.16 | $119.66 | $116.59 | 1,794,643 |
| 2020-12-03 | $116.22 | $118.03 | $115.70 | $117.97 | $114.94 | 2,636,264 |
| 2020-12-02 | $114.44 | $116.30 | $114.20 | $115.86 | $112.89 | 1,286,776 |
| 2020-12-01 | $116.10 | $117.18 | $114.20 | $114.64 | $111.70 | 1,668,071 |
| 2020-11-30 | $114.60 | $115.35 | $113.01 | $113.97 | $111.05 | 2,432,451 |
| 2020-11-27 | $115.83 | $116.22 | $115.01 | $115.31 | $112.35 | 621,461 |
| 2020-11-25 | $116.08 | $116.49 | $114.38 | $114.93 | $111.98 | 996,535 |
| 2020-11-24 | $113.78 | $117.00 | $113.69 | $116.93 | $113.93 | 1,805,771 |
| 2020-11-23 | $112.00 | $113.38 | $111.37 | $112.97 | $110.07 | 1,189,212 |
| 2020-11-20 | $111.35 | $111.47 | $110.56 | $110.68 | $107.84 | 1,179,628 |
| 2020-11-19 | $109.48 | $111.64 | $108.68 | $111.34 | $108.48 | 1,376,423 |
| 2020-11-18 | $111.33 | $112.32 | $110.30 | $110.31 | $107.02 | 2,032,344 |
| 2020-11-17 | $110.13 | $112.02 | $109.48 | $111.18 | $107.86 | 1,385,947 |
| 2020-11-16 | $108.27 | $111.57 | $108.17 | $111.05 | $107.74 | 1,676,353 |
| 2020-11-13 | $107.09 | $109.78 | $107.09 | $109.54 | $106.27 | 1,491,121 |
| 2020-11-12 | $107.47 | $108.49 | $105.59 | $106.33 | $103.16 | 1,579,925 |
| 2020-11-11 | $108.01 | $109.72 | $106.83 | $108.62 | $105.38 | 2,131,877 |
| 2020-11-10 | $106.31 | $108.78 | $106.19 | $106.88 | $103.69 | 1,589,805 |
| 2020-11-09 | $113.34 | $114.42 | $105.76 | $105.86 | $102.70 | 2,595,917 |
| 2020-11-06 | $104.77 | $105.92 | $104.40 | $105.30 | $102.16 | 1,127,967 |
| 2020-11-05 | $103.06 | $106.11 | $101.65 | $104.78 | $101.65 | 1,867,748 |
| 2020-11-04 | $102.06 | $103.32 | $100.04 | $101.35 | $98.33 | 1,843,505 |
| 2020-11-03 | $101.14 | $102.92 | $100.76 | $101.78 | $98.74 | 1,216,985 |
| 2020-11-02 | $98.30 | $100.55 | $98.02 | $99.50 | $96.53 | 2,217,616 |
| 2020-10-30 | $95.58 | $96.90 | $94.16 | $96.88 | $93.99 | 1,295,007 |
| 2020-10-29 | $96.28 | $98.38 | $95.96 | $96.05 | $93.18 | 1,889,844 |
| 2020-10-28 | $100.29 | $100.99 | $96.70 | $96.87 | $93.98 | 2,049,828 |
| 2020-10-27 | $103.61 | $104.28 | $101.57 | $101.67 | $98.64 | 1,644,786 |
| 2020-10-26 | $104.76 | $104.82 | $103.23 | $103.97 | $100.87 | 1,481,889 |
| 2020-10-23 | $107.03 | $107.45 | $106.08 | $106.30 | $103.13 | 1,870,677 |
| 2020-10-22 | $106.46 | $107.38 | $105.93 | $106.29 | $103.12 | 2,237,639 |
| 2020-10-21 | $106.07 | $107.81 | $105.78 | $105.90 | $102.74 | 1,416,704 |
| 2020-10-20 | $107.29 | $107.87 | $105.98 | $106.02 | $102.86 | 1,846,006 |
| 2020-10-19 | $107.94 | $108.37 | $105.11 | $105.43 | $102.28 | 994,416 |
| 2020-10-16 | $107.87 | $108.77 | $106.75 | $107.76 | $104.54 | 1,901,647 |
| 2020-10-15 | $104.73 | $107.16 | $104.10 | $107.13 | $103.93 | 1,933,064 |
| 2020-10-14 | $106.93 | $107.44 | $104.88 | $105.65 | $102.50 | 1,374,163 |
| 2020-10-13 | $107.06 | $107.78 | $106.18 | $106.38 | $103.21 | 1,361,084 |
| 2020-10-12 | $107.84 | $108.39 | $107.12 | $107.33 | $104.13 | 1,567,582 |
| 2020-10-09 | $107.64 | $109.27 | $106.97 | $107.35 | $104.15 | 1,372,704 |
| 2020-10-08 | $105.32 | $106.26 | $104.68 | $106.01 | $102.85 | 1,190,531 |
| 2020-10-07 | $103.15 | $105.17 | $103.12 | $104.55 | $101.43 | 1,492,839 |
| 2020-10-06 | $101.40 | $103.10 | $101.08 | $101.83 | $98.79 | 1,968,183 |
| 2020-10-05 | $99.67 | $101.63 | $99.57 | $101.37 | $98.35 | 1,474,749 |
| 2020-10-02 | $96.16 | $99.31 | $95.00 | $98.36 | $95.42 | 947,744 |
| 2020-10-01 | $99.30 | $99.41 | $97.56 | $98.55 | $95.61 | 1,350,541 |
| 2020-09-30 | $97.69 | $99.64 | $97.17 | $97.74 | $94.82 | 1,443,593 |
| 2020-09-29 | $97.43 | $97.97 | $96.73 | $97.45 | $94.54 | 1,614,544 |
| 2020-09-28 | $96.92 | $98.26 | $96.80 | $97.09 | $94.19 | 1,484,624 |
| 2020-09-25 | $93.91 | $95.93 | $93.25 | $95.37 | $92.52 | 1,654,215 |
| 2020-09-24 | $93.00 | $95.22 | $90.88 | $94.18 | $91.37 | 1,920,670 |
| 2020-09-23 | $96.13 | $97.30 | $93.73 | $93.96 | $91.16 | 1,488,613 |
| 2020-09-22 | $96.87 | $98.00 | $95.28 | $96.33 | $93.46 | 1,638,942 |
| 2020-09-21 | $97.31 | $97.45 | $95.05 | $96.37 | $93.49 | 2,240,779 |
| 2020-09-18 | $100.48 | $101.81 | $98.30 | $98.59 | $95.65 | 2,762,813 |
| 2020-09-17 | $100.80 | $102.36 | $100.00 | $101.09 | $98.07 | 1,495,002 |
| 2020-09-16 | $102.25 | $103.20 | $101.32 | $101.87 | $98.83 | 1,895,209 |
| 2020-09-15 | $100.29 | $101.57 | $99.75 | $100.95 | $97.94 | 1,183,860 |
| 2020-09-14 | $98.95 | $100.14 | $98.80 | $99.58 | $96.61 | 1,192,777 |
| 2020-09-11 | $97.29 | $98.80 | $96.93 | $97.83 | $94.91 | 941,510 |
| 2020-09-10 | $99.08 | $99.75 | $96.68 | $96.80 | $93.91 | 1,354,945 |
| 2020-09-09 | $96.88 | $98.87 | $96.66 | $98.05 | $95.12 | 1,545,029 |
| 2020-09-08 | $97.39 | $97.76 | $95.27 | $95.40 | $92.55 | 1,424,978 |
| 2020-09-04 | $97.65 | $99.71 | $97.34 | $98.75 | $95.80 | 2,213,458 |
| 2020-09-03 | $99.85 | $100.42 | $97.00 | $97.83 | $94.91 | 2,396,474 |
| 2020-09-02 | $99.00 | $100.96 | $97.88 | $100.64 | $97.64 | 1,695,159 |
| 2020-09-01 | $96.28 | $98.53 | $95.81 | $98.51 | $95.57 | 1,697,066 |
| 2020-08-31 | $98.17 | $98.68 | $96.45 | $96.60 | $93.72 | 2,232,373 |
| 2020-08-28 | $95.37 | $98.06 | $95.26 | $97.94 | $95.02 | 1,858,056 |
| 2020-08-27 | $95.92 | $96.29 | $95.19 | $95.45 | $92.60 | 1,272,726 |
| 2020-08-26 | $95.25 | $95.99 | $94.53 | $95.80 | $92.94 | 1,035,505 |
| 2020-08-25 | $95.00 | $95.61 | $94.34 | $94.91 | $92.08 | 1,515,871 |
| 2020-08-24 | $93.75 | $94.94 | $93.42 | $94.68 | $91.85 | 994,707 |
| 2020-08-21 | $92.59 | $93.70 | $91.99 | $93.54 | $90.75 | 1,582,625 |
| 2020-08-20 | $93.05 | $93.18 | $92.37 | $92.39 | $89.63 | 1,225,551 |
| 2020-08-19 | $94.18 | $94.98 | $93.78 | $94.17 | $90.89 | 1,845,564 |
| 2020-08-18 | $94.52 | $95.00 | $93.76 | $94.04 | $90.76 | 1,042,327 |
| 2020-08-17 | $95.12 | $95.44 | $94.48 | $94.76 | $91.46 | 853,830 |
| 2020-08-14 | $95.06 | $95.78 | $94.34 | $94.76 | $91.46 | 960,078 |
| 2020-08-13 | $94.92 | $96.50 | $94.57 | $95.89 | $92.55 | 1,858,778 |
| 2020-08-12 | $95.15 | $95.76 | $94.63 | $95.45 | $92.12 | 1,169,098 |
| 2020-08-11 | $95.86 | $96.95 | $94.79 | $95.04 | $91.73 | 2,124,901 |
| 2020-08-10 | $92.55 | $94.39 | $92.53 | $94.25 | $90.96 | 1,168,615 |
| 2020-08-07 | $91.12 | $92.43 | $91.12 | $92.42 | $89.20 | 1,032,237 |
| 2020-08-06 | $91.46 | $92.17 | $91.37 | $91.71 | $88.51 | 1,113,545 |
| 2020-08-05 | $91.63 | $92.52 | $91.46 | $92.24 | $89.03 | 1,377,377 |
| 2020-08-04 | $89.70 | $91.07 | $89.39 | $91.07 | $87.90 | 1,878,310 |
| 2020-08-03 | $89.41 | $90.15 | $88.94 | $89.79 | $86.66 | 1,206,673 |
| 2020-07-31 | $88.76 | $89.17 | $87.46 | $89.07 | $85.97 | 1,778,885 |
| 2020-07-30 | $89.51 | $89.91 | $87.92 | $89.20 | $86.09 | 2,214,175 |
| 2020-07-29 | $84.95 | $90.99 | $84.16 | $89.89 | $86.76 | 2,335,217 |
| 2020-07-28 | $88.95 | $89.35 | $86.87 | $86.91 | $83.88 | 2,363,854 |
| 2020-07-27 | $87.84 | $90.13 | $86.96 | $89.94 | $86.81 | 1,496,462 |
| 2020-07-24 | $87.72 | $87.94 | $86.76 | $87.27 | $84.23 | 2,175,992 |
| 2020-07-23 | $86.48 | $88.33 | $86.22 | $88.31 | $85.23 | 1,849,108 |
| 2020-07-22 | $86.87 | $87.55 | $86.42 | $86.78 | $83.76 | 1,032,855 |
| 2020-07-21 | $87.65 | $88.03 | $85.90 | $86.14 | $83.14 | 1,384,140 |
| 2020-07-20 | $84.98 | $85.39 | $83.80 | $85.20 | $82.23 | 1,316,171 |
| 2020-07-17 | $84.88 | $86.09 | $84.30 | $85.58 | $82.60 | 2,065,834 |
| 2020-07-16 | $84.61 | $85.47 | $84.16 | $84.72 | $81.77 | 1,632,662 |
| 2020-07-15 | $83.27 | $85.61 | $83.12 | $85.49 | $82.51 | 2,043,958 |
| 2020-07-14 | $79.00 | $81.56 | $78.36 | $81.47 | $78.63 | 1,796,314 |
| 2020-07-13 | $79.92 | $81.17 | $79.59 | $79.79 | $77.01 | 1,760,517 |
| 2020-07-10 | $78.70 | $79.76 | $78.49 | $78.77 | $76.02 | 2,293,870 |
| 2020-07-09 | $80.00 | $80.16 | $78.16 | $79.06 | $76.30 | 1,599,180 |
| 2020-07-08 | $81.33 | $81.60 | $79.34 | $80.09 | $77.30 | 1,514,684 |
| 2020-07-07 | $81.66 | $82.13 | $80.76 | $80.83 | $78.01 | 1,377,448 |
| 2020-07-06 | $82.62 | $83.34 | $82.01 | $82.50 | $79.62 | 927,112 |
| 2020-07-02 | $81.40 | $82.30 | $80.60 | $80.88 | $78.06 | 1,164,125 |
| 2020-07-01 | $81.83 | $81.95 | $79.67 | $80.06 | $77.27 | 1,469,617 |
| 2020-06-30 | $80.11 | $82.13 | $80.00 | $81.55 | $78.71 | 1,921,079 |
| 2020-06-29 | $79.13 | $81.10 | $78.65 | $80.60 | $77.79 | 946,741 |
| 2020-06-26 | $78.88 | $79.36 | $78.33 | $78.68 | $75.94 | 2,140,429 |
| 2020-06-25 | $77.39 | $79.05 | $76.59 | $78.98 | $76.23 | 1,316,338 |
| 2020-06-24 | $81.01 | $81.21 | $77.75 | $78.07 | $75.35 | 1,664,215 |
| 2020-06-23 | $82.03 | $82.61 | $81.34 | $81.66 | $78.81 | 2,851,054 |
| 2020-06-22 | $80.29 | $81.31 | $79.11 | $80.95 | $78.13 | 1,327,385 |
| 2020-06-19 | $82.76 | $82.82 | $80.07 | $80.70 | $77.89 | 2,758,369 |
| 2020-06-18 | $80.63 | $82.02 | $80.06 | $81.33 | $78.50 | 1,159,483 |
| 2020-06-17 | $82.53 | $82.53 | $80.69 | $81.41 | $78.57 | 1,698,073 |
| 2020-06-16 | $82.85 | $83.94 | $80.49 | $82.20 | $79.33 | 2,512,185 |
| 2020-06-15 | $76.98 | $80.19 | $75.70 | $79.94 | $77.15 | 1,925,296 |
| 2020-06-12 | $81.70 | $83.04 | $77.66 | $78.59 | $75.85 | 3,650,092 |
| 2020-06-11 | $82.63 | $82.66 | $78.59 | $78.87 | $76.12 | 1,525,386 |
| 2020-06-10 | $87.53 | $87.53 | $85.10 | $85.14 | $82.17 | 2,802,965 |
| 2020-06-09 | $89.70 | $89.91 | $87.00 | $87.08 | $84.04 | 2,764,796 |
| 2020-06-08 | $91.87 | $92.46 | $90.43 | $91.65 | $88.46 | 1,977,324 |
| 2020-06-05 | $91.81 | $92.91 | $90.99 | $91.04 | $87.87 | 2,753,438 |
| 2020-06-04 | $88.08 | $89.28 | $87.34 | $88.82 | $85.72 | 1,747,428 |
| 2020-06-03 | $87.95 | $90.02 | $87.01 | $89.10 | $85.99 | 2,334,260 |
| 2020-06-02 | $85.04 | $86.32 | $84.50 | $86.27 | $83.26 | 2,316,781 |
| 2020-06-01 | $82.50 | $84.70 | $81.63 | $84.53 | $81.58 | 2,366,607 |
| 2020-05-29 | $82.31 | $82.31 | $79.55 | $81.25 | $78.42 | 4,787,671 |
| 2020-05-28 | $83.85 | $85.48 | $82.33 | $82.78 | $79.89 | 3,425,079 |
| 2020-05-27 | $81.92 | $83.32 | $80.58 | $83.22 | $80.32 | 1,740,620 |
| 2020-05-26 | $79.27 | $81.21 | $78.74 | $80.62 | $77.81 | 1,729,642 |
| 2020-05-22 | $76.34 | $76.68 | $74.90 | $76.23 | $73.57 | 1,186,299 |
| 2020-05-21 | $77.40 | $78.15 | $76.12 | $76.29 | $73.63 | 1,531,923 |
| 2020-05-20 | $77.59 | $79.37 | $77.37 | $78.35 | $75.15 | 2,285,961 |
| 2020-05-19 | $76.45 | $77.76 | $75.44 | $76.37 | $73.25 | 1,540,142 |
| 2020-05-18 | $72.84 | $76.62 | $72.57 | $76.27 | $73.15 | 1,640,214 |
| 2020-05-15 | $69.13 | $70.25 | $68.82 | $70.04 | $67.18 | 3,278,880 |
| 2020-05-14 | $67.86 | $69.99 | $66.61 | $69.85 | $66.99 | 2,054,018 |
| 2020-05-13 | $70.73 | $71.40 | $68.21 | $68.75 | $65.94 | 1,082,835 |
| 2020-05-12 | $74.56 | $74.66 | $71.39 | $71.41 | $68.49 | 1,358,769 |
| 2020-05-11 | $75.56 | $75.88 | $74.08 | $74.61 | $71.56 | 1,399,214 |
| 2020-05-08 | $74.67 | $77.17 | $74.41 | $76.75 | $73.61 | 1,668,052 |
| 2020-05-07 | $72.90 | $74.53 | $72.75 | $73.32 | $70.32 | 1,259,568 |
| 2020-05-06 | $71.06 | $72.20 | $69.81 | $71.83 | $68.89 | 1,248,979 |
| 2020-05-05 | $70.40 | $71.94 | $70.24 | $70.82 | $67.92 | 1,634,021 |
| 2020-05-04 | $70.07 | $70.55 | $68.48 | $69.46 | $66.62 | 1,256,211 |
| 2020-05-01 | $71.56 | $71.69 | $70.03 | $70.58 | $67.69 | 1,510,246 |
| 2020-04-30 | $77.01 | $77.01 | $73.40 | $73.46 | $70.46 | 2,241,303 |
| 2020-04-29 | $76.04 | $78.52 | $75.42 | $78.38 | $75.18 | 2,743,166 |
| 2020-04-28 | $78.54 | $79.83 | $73.20 | $73.65 | $70.64 | 3,449,924 |
| 2020-04-27 | $70.64 | $73.79 | $70.55 | $73.47 | $70.47 | 1,972,144 |
| 2020-04-24 | $68.76 | $70.61 | $68.49 | $70.15 | $67.28 | 1,887,455 |
| 2020-04-23 | $67.52 | $69.10 | $67.49 | $68.15 | $65.36 | 2,137,197 |
| 2020-04-22 | $66.53 | $67.52 | $65.76 | $67.28 | $64.53 | 1,748,949 |
| 2020-04-21 | $64.98 | $66.31 | $63.55 | $64.55 | $61.91 | 2,397,423 |
| 2020-04-20 | $66.04 | $67.85 | $64.79 | $66.58 | $63.86 | 2,251,930 |
| 2020-04-17 | $65.23 | $68.18 | $65.05 | $67.44 | $64.68 | 4,389,861 |
| 2020-04-16 | $65.88 | $66.10 | $62.88 | $63.66 | $61.06 | 2,623,509 |
| 2020-04-15 | $67.52 | $68.46 | $64.80 | $65.41 | $62.74 | 2,001,646 |
| 2020-04-14 | $70.44 | $71.93 | $69.73 | $69.97 | $67.11 | 1,649,434 |
| 2020-04-13 | $70.95 | $71.19 | $68.60 | $69.12 | $66.29 | 1,897,207 |
| 2020-04-09 | $69.60 | $72.27 | $69.27 | $71.17 | $68.26 | 3,026,201 |
| 2020-04-08 | $65.96 | $69.92 | $65.56 | $69.06 | $66.24 | 1,580,176 |
| 2020-04-07 | $68.33 | $69.47 | $64.87 | $65.04 | $62.38 | 2,190,701 |
| 2020-04-06 | $61.48 | $66.15 | $61.48 | $65.62 | $62.94 | 2,107,520 |
| 2020-04-03 | $59.12 | $61.13 | $57.53 | $58.69 | $56.29 | 2,125,369 |
| 2020-04-02 | $59.06 | $61.02 | $57.94 | $58.99 | $56.58 | 2,410,909 |
| 2020-04-01 | $60.31 | $61.94 | $58.71 | $59.12 | $56.70 | 2,559,672 |
| 2020-03-31 | $63.11 | $64.27 | $62.05 | $62.98 | $60.40 | 2,138,394 |
| 2020-03-30 | $62.64 | $64.14 | $61.84 | $63.72 | $61.11 | 1,610,400 |
| 2020-03-27 | $65.23 | $66.33 | $62.28 | $62.78 | $60.21 | 2,018,745 |
| 2020-03-26 | $63.64 | $68.45 | $63.03 | $68.20 | $65.41 | 2,705,132 |
| 2020-03-25 | $60.74 | $67.39 | $60.20 | $63.49 | $60.89 | 2,708,847 |
| 2020-03-24 | $57.60 | $60.96 | $57.02 | $60.56 | $58.08 | 3,292,875 |
| 2020-03-23 | $53.93 | $56.35 | $53.31 | $54.67 | $52.43 | 3,602,041 |
| 2020-03-20 | $55.81 | $56.87 | $52.31 | $55.56 | $53.29 | 4,068,013 |
| 2020-03-19 | $52.62 | $56.36 | $48.62 | $54.60 | $52.37 | 4,333,677 |
| 2020-03-18 | $58.29 | $61.30 | $49.97 | $53.08 | $50.91 | 5,309,768 |
| 2020-03-17 | $62.28 | $65.91 | $54.74 | $63.06 | $60.48 | 6,008,975 |
| 2020-03-16 | $56.17 | $66.59 | $56.13 | $60.94 | $58.45 | 5,085,686 |
| 2020-03-13 | $71.22 | $72.65 | $65.47 | $70.21 | $67.34 | 4,747,759 |
| 2020-03-12 | $67.69 | $74.93 | $65.10 | $67.60 | $64.84 | 3,853,309 |
| 2020-03-11 | $76.12 | $76.40 | $72.06 | $72.99 | $70.01 | 2,831,437 |
| 2020-03-10 | $76.78 | $79.01 | $75.09 | $78.70 | $75.48 | 2,747,662 |
| 2020-03-09 | $72.88 | $75.70 | $72.01 | $74.14 | $71.11 | 3,217,534 |
| 2020-03-06 | $77.65 | $79.86 | $77.23 | $78.69 | $75.47 | 2,955,755 |
| 2020-03-05 | $82.94 | $83.40 | $81.00 | $81.37 | $78.04 | 2,027,377 |
| 2020-03-04 | $84.09 | $85.83 | $83.01 | $85.80 | $82.29 | 1,645,549 |
| 2020-03-03 | $85.14 | $86.48 | $82.30 | $83.00 | $79.61 | 2,237,705 |
| 2020-03-02 | $83.62 | $85.36 | $81.55 | $85.35 | $81.86 | 2,015,248 |
| 2020-02-28 | $80.43 | $83.08 | $78.83 | $82.87 | $79.48 | 3,458,347 |
| 2020-02-27 | $84.19 | $86.26 | $83.12 | $83.19 | $79.79 | 2,269,574 |
| 2020-02-26 | $86.94 | $88.73 | $86.15 | $86.16 | $82.64 | 2,286,447 |
| 2020-02-25 | $89.00 | $89.02 | $86.02 | $86.35 | $82.82 | 2,510,828 |
| 2020-02-24 | $88.91 | $89.18 | $87.27 | $88.09 | $84.49 | 1,914,574 |
| 2020-02-21 | $92.04 | $92.63 | $90.90 | $91.73 | $87.98 | 1,363,002 |
| 2020-02-20 | $92.35 | $93.56 | $92.05 | $92.92 | $89.12 | 987,804 |
| 2020-02-19 | $92.47 | $93.75 | $92.09 | $93.38 | $89.12 | 1,147,005 |
| 2020-02-18 | $92.74 | $92.87 | $91.42 | $91.98 | $87.78 | 1,651,350 |
| 2020-02-14 | $94.56 | $94.90 | $92.75 | $93.30 | $89.04 | 1,433,930 |
| 2020-02-13 | $94.47 | $94.99 | $93.77 | $94.54 | $90.23 | 1,609,996 |
| 2020-02-12 | $94.39 | $94.97 | $93.69 | $94.92 | $90.59 | 1,971,630 |
| 2020-02-11 | $93.73 | $95.11 | $93.42 | $93.45 | $89.19 | 1,530,388 |
| 2020-02-10 | $92.66 | $93.37 | $91.96 | $93.18 | $88.93 | 1,226,891 |
| 2020-02-07 | $93.91 | $93.91 | $92.48 | $93.22 | $88.97 | 1,583,646 |
| 2020-02-06 | $97.09 | $97.48 | $94.55 | $94.63 | $90.31 | 1,505,608 |
| 2020-02-05 | $96.04 | $97.02 | $95.62 | $96.96 | $92.54 | 2,134,507 |
| 2020-02-04 | $95.71 | $96.60 | $94.58 | $95.33 | $90.98 | 2,109,915 |
| 2020-02-03 | $92.89 | $94.21 | $92.60 | $94.00 | $89.71 | 2,355,583 |
| 2020-01-31 | $95.30 | $95.66 | $91.82 | $92.18 | $87.98 | 1,949,384 |
| 2020-01-30 | $97.17 | $97.47 | $93.89 | $95.82 | $91.45 | 2,750,921 |
| 2020-01-29 | $99.29 | $100.90 | $97.86 | $98.07 | $93.60 | 2,735,771 |
| 2020-01-28 | $97.54 | $98.24 | $96.65 | $98.10 | $93.63 | 2,131,133 |
| 2020-01-27 | $96.65 | $97.57 | $96.33 | $96.84 | $92.42 | 2,012,022 |
| 2020-01-24 | $101.00 | $101.00 | $98.15 | $98.40 | $93.91 | 1,794,792 |
| 2020-01-23 | $98.31 | $100.42 | $97.78 | $100.37 | $95.79 | 1,728,021 |
| 2020-01-22 | $99.83 | $100.26 | $98.95 | $98.95 | $94.44 | 1,464,414 |
| 2020-01-21 | $100.58 | $100.68 | $99.34 | $99.50 | $94.96 | 2,619,998 |
| 2020-01-17 | $99.58 | $100.25 | $99.34 | $100.18 | $95.61 | 1,709,720 |
| 2020-01-16 | $99.40 | $99.52 | $98.63 | $99.50 | $94.96 | 1,395,761 |
| 2020-01-15 | $99.68 | $99.91 | $98.61 | $98.84 | $94.33 | 1,275,373 |
| 2020-01-14 | $98.80 | $100.78 | $98.56 | $100.32 | $95.74 | 2,502,090 |
| 2020-01-13 | $98.21 | $98.21 | $97.25 | $97.92 | $93.45 | 1,225,371 |
| 2020-01-10 | $97.92 | $98.23 | $97.69 | $98.07 | $93.60 | 1,528,650 |
| 2020-01-09 | $98.10 | $98.31 | $97.27 | $97.77 | $93.31 | 1,253,950 |
| 2020-01-08 | $96.96 | $98.16 | $96.86 | $97.67 | $93.21 | 2,000,979 |
| 2020-01-07 | $94.38 | $96.84 | $93.88 | $96.67 | $92.26 | 2,103,742 |
| 2020-01-06 | $94.80 | $95.27 | $94.44 | $94.71 | $90.39 | 1,148,665 |
| 2020-01-03 | $94.96 | $95.57 | $94.55 | $95.37 | $91.02 | 1,439,794 |
| 2020-01-02 | $96.85 | $97.09 | $95.74 | $96.51 | $92.11 | 1,866,482 |
| 2019-12-31 | $95.31 | $95.88 | $95.08 | $95.84 | $91.47 | 1,599,256 |
| 2019-12-30 | $95.70 | $95.77 | $94.95 | $95.58 | $91.22 | 1,006,548 |
| 2019-12-27 | $95.89 | $95.97 | $95.29 | $95.51 | $91.15 | 643,822 |
| 2019-12-26 | $95.50 | $95.50 | $94.75 | $95.31 | $90.96 | 970,830 |
| 2019-12-24 | $95.14 | $95.25 | $94.74 | $95.20 | $90.86 | 338,592 |
| 2019-12-23 | $96.11 | $96.12 | $95.06 | $95.08 | $90.74 | 964,647 |
| 2019-12-20 | $95.70 | $96.03 | $95.36 | $95.92 | $91.54 | 2,548,883 |
| 2019-12-19 | $95.17 | $95.52 | $94.92 | $95.41 | $91.06 | 1,107,161 |
| 2019-12-18 | $96.01 | $96.01 | $94.58 | $95.51 | $91.15 | 1,465,615 |
| 2019-12-17 | $95.66 | $95.96 | $95.27 | $95.45 | $91.10 | 1,189,527 |
| 2019-12-16 | $94.48 | $96.10 | $94.48 | $95.21 | $90.87 | 1,035,938 |
| 2019-12-13 | $94.98 | $95.83 | $93.90 | $94.00 | $89.71 | 1,172,316 |
| 2019-12-12 | $92.96 | $94.73 | $92.82 | $94.45 | $90.14 | 1,448,033 |
| 2019-12-11 | $92.05 | $93.24 | $91.79 | $93.15 | $88.90 | 962,342 |
| 2019-12-10 | $91.73 | $92.26 | $91.34 | $91.53 | $87.36 | 1,210,393 |
| 2019-12-09 | $92.00 | $92.07 | $91.11 | $91.56 | $87.38 | 2,218,822 |
| 2019-12-06 | $92.01 | $92.98 | $92.01 | $92.15 | $87.95 | 1,216,522 |
| 2019-12-05 | $90.83 | $91.31 | $90.01 | $91.15 | $86.99 | 1,616,357 |
| 2019-12-04 | $90.58 | $91.79 | $90.45 | $90.50 | $86.37 | 1,039,492 |
| 2019-12-03 | $89.84 | $89.88 | $89.04 | $89.59 | $85.50 | 1,370,377 |
| 2019-12-02 | $92.65 | $92.84 | $90.85 | $90.96 | $86.81 | 1,442,323 |
| 2019-11-29 | $93.35 | $93.40 | $92.55 | $92.71 | $88.48 | 575,338 |
| 2019-11-27 | $93.46 | $93.88 | $92.70 | $93.41 | $89.15 | 1,131,011 |
| 2019-11-26 | $93.40 | $93.49 | $92.56 | $93.30 | $89.04 | 2,046,778 |
| 2019-11-25 | $91.14 | $93.20 | $90.68 | $93.13 | $88.88 | 1,438,522 |
| 2019-11-22 | $91.60 | $91.85 | $90.51 | $90.59 | $86.46 | 817,090 |
| 2019-11-21 | $91.37 | $91.47 | $90.54 | $90.85 | $86.71 | 1,176,541 |
| 2019-11-20 | $92.47 | $92.71 | $91.35 | $91.83 | $87.20 | 972,076 |
| 2019-11-19 | $92.92 | $92.92 | $91.78 | $92.60 | $87.93 | 1,342,864 |
| 2019-11-18 | $93.03 | $93.04 | $91.57 | $92.45 | $87.79 | 1,813,096 |
| 2019-11-15 | $93.69 | $93.69 | $92.93 | $93.10 | $88.41 | 1,278,313 |
| 2019-11-14 | $93.47 | $93.83 | $92.87 | $92.90 | $88.22 | 693,263 |
| 2019-11-13 | $93.00 | $93.78 | $92.40 | $93.64 | $88.92 | 1,322,648 |
| 2019-11-12 | $93.98 | $94.13 | $92.85 | $93.18 | $88.48 | 1,112,252 |
| 2019-11-11 | $93.28 | $94.03 | $93.24 | $93.63 | $88.91 | 592,358 |
| 2019-11-08 | $93.61 | $94.01 | $93.35 | $93.90 | $89.17 | 901,271 |
| 2019-11-07 | $94.89 | $94.89 | $93.91 | $94.01 | $89.27 | 1,305,290 |
| 2019-11-06 | $94.77 | $94.77 | $93.12 | $93.94 | $89.20 | 1,493,409 |
| 2019-11-05 | $94.63 | $94.99 | $94.24 | $94.56 | $89.79 | 1,193,434 |
| 2019-11-04 | $92.60 | $94.70 | $92.00 | $94.45 | $89.69 | 2,042,056 |
| 2019-11-01 | $90.34 | $91.55 | $89.86 | $91.52 | $86.91 | 1,624,463 |
| 2019-10-31 | $89.91 | $90.15 | $88.38 | $89.50 | $84.99 | 2,527,937 |
| 2019-10-30 | $91.00 | $93.58 | $87.93 | $90.15 | $85.60 | 2,818,461 |
| 2019-10-29 | $94.45 | $95.46 | $94.26 | $94.43 | $89.67 | 1,583,856 |
| 2019-10-28 | $94.51 | $95.17 | $94.30 | $94.56 | $89.79 | 2,050,490 |
| 2019-10-25 | $94.00 | $94.45 | $93.61 | $94.10 | $89.36 | 1,678,947 |
| 2019-10-24 | $94.49 | $94.53 | $93.65 | $93.88 | $89.15 | 1,162,045 |
| 2019-10-23 | $93.51 | $93.97 | $93.12 | $93.54 | $88.82 | 1,023,169 |
| 2019-10-22 | $93.62 | $94.78 | $93.08 | $93.92 | $89.18 | 830,801 |
| 2019-10-21 | $93.70 | $94.14 | $93.48 | $93.77 | $89.04 | 652,851 |
| 2019-10-18 | $92.61 | $93.21 | $92.37 | $92.81 | $88.13 | 929,992 |
| 2019-10-17 | $93.00 | $93.25 | $92.23 | $93.00 | $88.31 | 1,182,959 |
| 2019-10-16 | $91.74 | $93.22 | $91.74 | $92.64 | $87.97 | 1,266,950 |
| 2019-10-15 | $90.42 | $92.08 | $90.20 | $92.02 | $87.38 | 959,049 |
| 2019-10-14 | $89.76 | $90.49 | $89.65 | $90.42 | $85.86 | 632,449 |
| 2019-10-11 | $89.43 | $91.24 | $89.17 | $90.15 | $85.60 | 1,040,959 |
| 2019-10-10 | $87.21 | $89.09 | $87.07 | $88.07 | $83.63 | 1,030,992 |
| 2019-10-09 | $85.02 | $87.46 | $85.02 | $87.12 | $82.73 | 2,048,861 |
| 2019-10-08 | $87.71 | $87.83 | $85.47 | $85.53 | $81.22 | 1,911,665 |
| 2019-10-07 | $89.65 | $90.17 | $88.39 | $88.50 | $84.04 | 1,620,987 |
| 2019-10-04 | $89.66 | $89.93 | $89.23 | $89.89 | $85.36 | 1,074,655 |
| 2019-10-03 | $89.05 | $89.60 | $88.01 | $89.36 | $84.85 | 1,179,561 |
| 2019-10-02 | $90.97 | $91.26 | $88.35 | $89.01 | $84.52 | 1,469,849 |
| 2019-10-01 | $93.92 | $94.28 | $91.50 | $91.53 | $86.91 | 1,172,565 |
| 2019-09-30 | $93.35 | $93.81 | $92.95 | $93.18 | $88.48 | 1,158,567 |
| 2019-09-27 | $93.81 | $93.98 | $92.47 | $92.71 | $88.04 | 640,002 |
| 2019-09-26 | $92.54 | $93.36 | $92.19 | $93.09 | $88.40 | 1,265,467 |
| 2019-09-25 | $91.59 | $92.84 | $91.14 | $92.66 | $87.99 | 1,497,655 |
| 2019-09-24 | $92.18 | $92.18 | $91.02 | $91.38 | $86.77 | 2,373,795 |
| 2019-09-23 | $91.16 | $92.13 | $91.16 | $91.57 | $86.95 | 1,668,874 |
| 2019-09-20 | $94.93 | $94.97 | $93.17 | $93.18 | $88.48 | 1,409,365 |
| 2019-09-19 | $94.84 | $95.66 | $94.37 | $94.38 | $89.62 | 937,395 |
| 2019-09-18 | $94.62 | $95.28 | $94.02 | $94.73 | $89.95 | 1,201,515 |
| 2019-09-17 | $94.62 | $94.70 | $93.51 | $94.55 | $89.78 | 2,599,567 |
| 2019-09-16 | $96.16 | $96.16 | $95.03 | $95.10 | $90.30 | 1,143,655 |
| 2019-09-13 | $97.00 | $97.49 | $96.64 | $96.69 | $91.81 | 1,036,561 |
| 2019-09-12 | $96.58 | $97.74 | $96.25 | $97.00 | $92.11 | 1,154,665 |
| 2019-09-11 | $95.50 | $96.00 | $94.81 | $95.99 | $91.15 | 1,747,239 |
| 2019-09-10 | $94.87 | $95.76 | $94.27 | $95.76 | $90.93 | 776,416 |
| 2019-09-09 | $94.99 | $95.16 | $94.30 | $95.09 | $90.30 | 738,368 |
| 2019-09-06 | $94.74 | $95.10 | $94.02 | $94.85 | $90.07 | 816,526 |
| 2019-09-05 | $92.11 | $94.93 | $91.94 | $94.51 | $89.74 | 1,273,391 |
| 2019-09-04 | $89.78 | $91.15 | $89.78 | $90.94 | $86.35 | 1,662,879 |
| 2019-09-03 | $90.24 | $90.38 | $88.02 | $89.05 | $84.56 | 1,708,198 |
| 2019-08-30 | $92.42 | $92.64 | $91.14 | $91.22 | $86.62 | 2,363,282 |
| 2019-08-29 | $90.56 | $92.39 | $90.28 | $91.83 | $87.20 | 1,670,426 |
| 2019-08-28 | $89.10 | $89.79 | $88.61 | $89.18 | $84.68 | 1,352,926 |
| 2019-08-27 | $89.60 | $89.78 | $89.06 | $89.66 | $85.14 | 1,150,890 |
| 2019-08-26 | $90.00 | $90.32 | $88.08 | $88.95 | $84.47 | 1,558,511 |
| 2019-08-23 | $89.73 | $90.92 | $88.70 | $89.29 | $84.79 | 2,050,442 |
| 2019-08-22 | $90.92 | $91.37 | $90.48 | $90.73 | $86.16 | 897,239 |
| 2019-08-21 | $91.25 | $91.28 | $90.13 | $90.85 | $85.83 | 699,303 |
| 2019-08-20 | $90.90 | $90.90 | $89.93 | $90.10 | $85.13 | 1,101,215 |
| 2019-08-19 | $91.00 | $91.63 | $90.85 | $90.91 | $85.89 | 930,736 |
| 2019-08-16 | $88.08 | $90.07 | $87.63 | $89.99 | $85.02 | 973,682 |
| 2019-08-15 | $87.92 | $88.04 | $86.55 | $87.29 | $82.47 | 1,329,307 |
| 2019-08-14 | $88.60 | $88.89 | $87.61 | $87.99 | $83.13 | 1,915,280 |
| 2019-08-13 | $88.15 | $90.74 | $87.62 | $89.78 | $84.82 | 848,053 |
| 2019-08-12 | $89.26 | $89.33 | $87.88 | $88.17 | $83.30 | 1,221,649 |
| 2019-08-09 | $90.00 | $90.44 | $89.21 | $89.77 | $84.81 | 1,014,250 |
| 2019-08-08 | $89.46 | $90.42 | $88.93 | $90.22 | $85.24 | 1,313,975 |
| 2019-08-07 | $87.33 | $89.01 | $87.15 | $88.89 | $83.98 | 1,160,178 |
| 2019-08-06 | $88.48 | $89.24 | $87.76 | $88.61 | $83.72 | 1,679,654 |
| 2019-08-05 | $88.90 | $89.26 | $87.12 | $87.68 | $82.84 | 2,766,814 |
| 2019-08-02 | $90.50 | $90.95 | $89.42 | $90.31 | $85.32 | 1,873,796 |
| 2019-08-01 | $92.12 | $93.57 | $90.65 | $90.98 | $85.96 | 2,113,858 |
| 2019-07-31 | $93.53 | $93.53 | $91.14 | $92.40 | $87.30 | 2,202,929 |
| 2019-07-30 | $93.17 | $94.27 | $92.94 | $93.35 | $88.20 | 2,570,446 |
| 2019-07-29 | $93.40 | $94.47 | $93.11 | $94.01 | $88.82 | 2,119,029 |
| 2019-07-26 | $91.95 | $93.81 | $91.82 | $93.65 | $88.48 | 2,193,629 |
| 2019-07-25 | $90.35 | $91.96 | $89.56 | $91.95 | $86.87 | 2,258,245 |
| 2019-07-24 | $89.40 | $92.65 | $89.12 | $91.38 | $86.33 | 2,347,900 |
| 2019-07-23 | $89.96 | $91.25 | $89.50 | $91.20 | $86.16 | 1,562,670 |
| 2019-07-22 | $89.24 | $89.99 | $89.24 | $89.47 | $84.53 | 1,170,284 |
| 2019-07-19 | $89.21 | $89.83 | $88.33 | $88.71 | $83.81 | 1,131,927 |
| 2019-07-18 | $88.25 | $88.85 | $87.05 | $88.75 | $83.85 | 1,793,983 |
| 2019-07-17 | $90.00 | $90.00 | $88.09 | $88.22 | $83.35 | 2,764,251 |
| 2019-07-16 | $92.17 | $92.17 | $90.04 | $90.05 | $85.08 | 1,865,256 |
| 2019-07-15 | $94.39 | $94.67 | $93.47 | $93.52 | $88.36 | 1,012,373 |
| 2019-07-12 | $93.30 | $94.58 | $92.79 | $94.44 | $89.23 | 1,619,910 |
| 2019-07-11 | $94.16 | $94.16 | $92.48 | $92.69 | $87.57 | 1,516,588 |
| 2019-07-10 | $94.23 | $94.94 | $93.65 | $93.75 | $88.57 | 736,317 |
| 2019-07-09 | $93.77 | $94.15 | $93.56 | $93.99 | $88.80 | 1,320,972 |
| 2019-07-08 | $94.64 | $94.90 | $93.59 | $94.20 | $89.00 | 1,184,411 |
| 2019-07-05 | $95.22 | $95.39 | $94.32 | $95.39 | $90.12 | 962,745 |
| 2019-07-03 | $96.00 | $96.07 | $95.23 | $95.84 | $90.55 | 682,631 |
| 2019-07-02 | $97.40 | $97.40 | $95.87 | $96.09 | $90.78 | 1,007,663 |
| 2019-07-01 | $97.00 | $97.99 | $96.78 | $97.35 | $91.98 | 1,116,641 |
| 2019-06-28 | $95.74 | $95.99 | $95.41 | $95.78 | $90.49 | 1,196,040 |
| 2019-06-27 | $95.44 | $95.91 | $94.90 | $95.16 | $89.91 | 1,195,436 |
| 2019-06-26 | $94.92 | $95.96 | $94.82 | $95.16 | $89.91 | 943,774 |
| 2019-06-25 | $94.84 | $95.26 | $94.24 | $94.41 | $89.20 | 1,100,298 |
| 2019-06-24 | $95.20 | $95.84 | $94.90 | $95.00 | $89.75 | 863,025 |
| 2019-06-21 | $95.78 | $96.00 | $94.98 | $95.19 | $89.93 | 1,641,756 |
| 2019-06-20 | $95.00 | $96.01 | $94.60 | $95.94 | $90.64 | 1,704,113 |
| 2019-06-19 | $93.01 | $93.46 | $92.66 | $93.38 | $88.22 | 894,451 |
| 2019-06-18 | $90.97 | $92.78 | $90.68 | $92.71 | $87.59 | 1,290,879 |
| 2019-06-17 | $90.39 | $90.82 | $88.36 | $90.46 | $85.47 | 996,371 |
| 2019-06-14 | $91.87 | $91.87 | $90.05 | $90.66 | $85.65 | 710,887 |
| 2019-06-13 | $92.06 | $92.16 | $91.58 | $92.11 | $87.02 | 623,902 |
| 2019-06-12 | $91.39 | $91.91 | $91.00 | $91.87 | $86.80 | 792,417 |
| 2019-06-11 | $92.19 | $92.78 | $91.14 | $91.31 | $86.27 | 1,208,478 |
| 2019-06-10 | $91.72 | $93.11 | $91.45 | $91.51 | $86.46 | 681,323 |
| 2019-06-07 | $90.17 | $91.32 | $89.85 | $90.91 | $85.89 | 1,037,156 |
| 2019-06-06 | $88.74 | $89.83 | $88.26 | $89.66 | $84.71 | 836,655 |
| 2019-06-05 | $88.98 | $89.11 | $87.42 | $88.59 | $83.70 | 945,477 |
| 2019-06-04 | $86.41 | $88.18 | $86.41 | $88.10 | $83.24 | 1,110,648 |
| 2019-06-03 | $84.83 | $85.86 | $84.70 | $85.26 | $80.55 | 1,303,913 |
| 2019-05-31 | $85.79 | $86.09 | $83.86 | $84.23 | $79.58 | 1,916,664 |
| 2019-05-30 | $86.63 | $87.29 | $86.41 | $86.86 | $82.06 | 910,678 |
| 2019-05-29 | $86.00 | $87.05 | $85.75 | $86.25 | $81.49 | 1,323,924 |
| 2019-05-28 | $86.82 | $87.18 | $85.90 | $86.29 | $81.53 | 2,300,897 |
| 2019-05-24 | $87.21 | $87.82 | $86.19 | $86.67 | $81.88 | 843,866 |
| 2019-05-23 | $87.19 | $87.19 | $86.14 | $86.73 | $81.94 | 933,252 |
| 2019-05-22 | $88.80 | $89.29 | $88.38 | $88.43 | $83.11 | 942,232 |
| 2019-05-21 | $88.52 | $89.76 | $88.52 | $89.27 | $83.90 | 1,204,586 |
| 2019-05-20 | $88.45 | $88.80 | $87.57 | $88.19 | $82.88 | 1,130,000 |
| 2019-05-17 | $89.27 | $90.91 | $89.27 | $89.54 | $84.15 | 920,149 |
| 2019-05-16 | $89.94 | $90.85 | $89.36 | $90.32 | $84.88 | 1,059,097 |
| 2019-05-15 | $88.34 | $90.08 | $88.34 | $89.88 | $84.47 | 914,370 |
| 2019-05-14 | $88.49 | $89.48 | $88.35 | $88.97 | $83.61 | 943,771 |
| 2019-05-13 | $88.82 | $89.45 | $87.84 | $88.14 | $82.83 | 1,329,007 |
| 2019-05-10 | $90.54 | $91.37 | $89.47 | $90.91 | $85.44 | 918,507 |
| 2019-05-09 | $90.01 | $90.98 | $89.41 | $90.89 | $85.42 | 899,565 |
| 2019-05-08 | $91.74 | $92.14 | $91.09 | $91.14 | $85.65 | 1,437,611 |
| 2019-05-07 | $92.39 | $93.19 | $91.40 | $92.05 | $86.51 | 1,141,153 |
| 2019-05-06 | $93.78 | $94.28 | $92.97 | $93.75 | $88.11 | 1,074,115 |
| 2019-05-03 | $94.92 | $95.76 | $94.89 | $95.65 | $89.89 | 1,126,767 |
| 2019-05-02 | $94.56 | $95.27 | $94.01 | $94.51 | $88.82 | 1,064,938 |
| 2019-05-01 | $95.00 | $95.88 | $94.40 | $94.41 | $88.73 | 1,704,891 |
| 2019-04-30 | $93.90 | $95.68 | $93.18 | $95.65 | $89.89 | 1,481,118 |
| 2019-04-29 | $94.73 | $94.91 | $93.68 | $94.21 | $88.54 | 1,704,576 |
| 2019-04-26 | $95.39 | $95.39 | $93.96 | $94.51 | $88.82 | 1,299,538 |
| 2019-04-25 | $95.97 | $96.31 | $94.40 | $95.51 | $89.76 | 1,753,283 |
| 2019-04-24 | $91.91 | $96.78 | $91.88 | $95.83 | $90.06 | 3,194,107 |
| 2019-04-23 | $88.63 | $89.84 | $88.41 | $89.81 | $84.40 | 1,803,651 |
| 2019-04-22 | $89.01 | $89.21 | $88.39 | $88.63 | $83.29 | 1,006,308 |
| 2019-04-18 | $88.89 | $89.56 | $88.59 | $89.43 | $84.05 | 851,372 |
| 2019-04-17 | $89.33 | $89.78 | $88.69 | $89.02 | $83.66 | 1,311,225 |
| 2019-04-16 | $87.90 | $88.70 | $87.72 | $88.66 | $83.32 | 859,485 |
| 2019-04-15 | $88.03 | $88.11 | $87.03 | $87.56 | $82.29 | 768,065 |
| 2019-04-12 | $87.68 | $88.19 | $87.17 | $87.95 | $82.66 | 1,227,514 |
| 2019-04-11 | $86.32 | $87.33 | $85.76 | $86.90 | $81.67 | 1,006,724 |
| 2019-04-10 | $85.30 | $86.24 | $84.86 | $86.08 | $80.90 | 758,008 |
| 2019-04-09 | $86.31 | $86.55 | $85.14 | $85.30 | $80.17 | 971,143 |
| 2019-04-08 | $85.84 | $86.70 | $85.59 | $86.67 | $81.45 | 1,048,185 |
| 2019-04-05 | $86.50 | $86.73 | $85.91 | $86.27 | $81.08 | 947,102 |
| 2019-04-04 | $85.79 | $86.64 | $85.51 | $86.20 | $81.01 | 1,213,600 |
| 2019-04-03 | $84.90 | $86.45 | $84.90 | $85.72 | $80.56 | 2,952,376 |
| 2019-04-02 | $83.71 | $84.42 | $83.12 | $84.32 | $79.24 | 1,117,370 |
| 2019-04-01 | $82.35 | $83.79 | $82.03 | $83.66 | $78.62 | 1,641,944 |
| 2019-03-29 | $80.73 | $81.30 | $80.31 | $80.75 | $75.89 | 2,016,092 |
| 2019-03-28 | $81.54 | $81.88 | $79.98 | $80.01 | $75.19 | 2,509,326 |
| 2019-03-27 | $82.39 | $82.64 | $80.86 | $81.32 | $76.42 | 1,506,367 |
| 2019-03-26 | $81.14 | $82.44 | $81.06 | $82.27 | $77.32 | 1,247,452 |
| 2019-03-25 | $81.74 | $81.91 | $80.87 | $81.08 | $76.20 | 1,086,392 |
| 2019-03-22 | $83.41 | $83.41 | $81.48 | $81.69 | $76.77 | 1,723,907 |
| 2019-03-21 | $82.23 | $84.41 | $82.09 | $83.87 | $78.82 | 1,552,299 |
| 2019-03-20 | $83.38 | $83.38 | $82.28 | $82.64 | $77.67 | 2,471,223 |
| 2019-03-19 | $83.51 | $84.09 | $83.14 | $83.47 | $78.45 | 1,246,179 |
| 2019-03-18 | $83.86 | $84.22 | $83.00 | $83.34 | $78.32 | 1,858,071 |
| 2019-03-15 | $83.19 | $84.17 | $83.19 | $83.70 | $78.66 | 2,405,728 |
| 2019-03-14 | $83.50 | $83.96 | $83.05 | $83.29 | $78.28 | 1,523,086 |
| 2019-03-13 | $83.07 | $83.69 | $82.97 | $83.42 | $78.40 | 1,400,479 |
| 2019-03-12 | $83.03 | $83.23 | $81.98 | $82.54 | $77.57 | 1,426,265 |
| 2019-03-11 | $81.35 | $82.95 | $81.35 | $82.86 | $77.87 | 1,028,944 |
| 2019-03-08 | $80.43 | $81.32 | $80.06 | $81.19 | $76.30 | 1,223,093 |
| 2019-03-07 | $81.44 | $81.44 | $79.99 | $81.12 | $76.24 | 1,710,001 |
| 2019-03-06 | $82.71 | $82.77 | $81.47 | $81.64 | $76.73 | 1,262,513 |
| 2019-03-05 | $83.06 | $83.16 | $82.29 | $82.53 | $77.56 | 1,565,012 |
| 2019-03-04 | $83.39 | $83.94 | $82.37 | $82.91 | $77.92 | 1,826,927 |
| 2019-03-01 | $82.81 | $83.28 | $82.48 | $83.16 | $78.15 | 1,478,755 |
| 2019-02-28 | $82.45 | $82.81 | $81.98 | $82.09 | $77.15 | 1,328,992 |
| 2019-02-27 | $83.10 | $83.26 | $82.26 | $82.49 | $77.52 | 1,089,677 |
| 2019-02-26 | $84.10 | $84.14 | $83.31 | $83.45 | $78.43 | 948,107 |
| 2019-02-25 | $83.96 | $84.43 | $83.85 | $84.06 | $79.00 | 1,592,630 |
| 2019-02-22 | $83.00 | $83.47 | $82.70 | $83.35 | $78.33 | 960,179 |
| 2019-02-21 | $82.34 | $82.80 | $82.10 | $82.46 | $77.50 | 1,204,264 |
| 2019-02-20 | $82.39 | $82.85 | $82.28 | $82.78 | $77.38 | 1,462,030 |
| 2019-02-19 | $82.14 | $82.50 | $81.65 | $82.17 | $76.81 | 1,418,496 |
| 2019-02-15 | $81.68 | $82.24 | $81.36 | $82.14 | $76.79 | 1,199,929 |
| 2019-02-14 | $81.05 | $81.67 | $80.83 | $80.86 | $75.59 | 1,324,481 |
| 2019-02-13 | $81.68 | $82.00 | $81.00 | $81.26 | $75.96 | 1,913,177 |
| 2019-02-12 | $80.58 | $81.77 | $80.26 | $81.44 | $76.13 | 2,091,910 |
| 2019-02-11 | $80.59 | $80.62 | $79.87 | $80.08 | $74.86 | 1,568,775 |
| 2019-02-08 | $80.26 | $81.11 | $79.54 | $80.41 | $75.17 | 1,824,571 |
| 2019-02-07 | $82.21 | $82.32 | $80.57 | $80.96 | $75.68 | 1,980,816 |
| 2019-02-06 | $81.86 | $83.16 | $81.68 | $82.99 | $77.58 | 1,917,580 |
| 2019-02-05 | $81.04 | $81.75 | $80.84 | $81.75 | $76.42 | 1,315,304 |
| 2019-02-04 | $81.66 | $81.66 | $80.64 | $80.97 | $75.69 | 1,191,734 |
| 2019-02-01 | $81.12 | $81.81 | $80.78 | $81.37 | $76.07 | 1,307,631 |
| 2019-01-31 | $80.00 | $81.01 | $79.53 | $80.95 | $75.67 | 1,320,153 |
| 2019-01-30 | $79.20 | $80.40 | $78.53 | $80.27 | $75.04 | 1,235,887 |
| 2019-01-29 | $79.85 | $80.14 | $78.68 | $78.75 | $73.62 | 1,848,019 |
| 2019-01-28 | $78.97 | $80.03 | $78.83 | $79.85 | $74.65 | 1,193,468 |
| 2019-01-25 | $79.76 | $81.21 | $79.38 | $80.15 | $74.93 | 2,001,521 |
| 2019-01-24 | $75.72 | $79.39 | $75.62 | $78.76 | $73.63 | 2,725,328 |
| 2019-01-23 | $77.00 | $80.87 | $74.84 | $76.00 | $71.05 | 6,593,313 |
| 2019-01-22 | $80.67 | $80.75 | $78.91 | $79.48 | $74.30 | 2,931,399 |
| 2019-01-18 | $79.83 | $81.37 | $79.54 | $81.25 | $75.95 | 1,737,258 |
| 2019-01-17 | $77.92 | $79.95 | $77.62 | $79.73 | $74.53 | 1,928,350 |
| 2019-01-16 | $77.31 | $78.72 | $77.31 | $78.49 | $73.37 | 2,071,371 |
| 2019-01-15 | $77.93 | $78.12 | $76.91 | $77.32 | $72.28 | 1,274,888 |
| 2019-01-14 | $77.82 | $78.09 | $77.00 | $77.66 | $72.60 | 1,235,102 |
| 2019-01-11 | $77.43 | $78.49 | $77.41 | $78.46 | $73.35 | 1,458,092 |
| 2019-01-10 | $76.66 | $78.13 | $76.29 | $78.12 | $73.03 | 1,270,287 |
| 2019-01-09 | $75.78 | $77.47 | $75.54 | $77.07 | $72.05 | 1,766,777 |
| 2019-01-08 | $76.12 | $76.46 | $74.27 | $75.55 | $70.63 | 2,800,968 |
| 2019-01-07 | $74.10 | $75.93 | $73.92 | $75.80 | $70.86 | 2,723,896 |
| 2019-01-04 | $73.64 | $74.93 | $73.23 | $74.33 | $69.48 | 1,919,617 |
| 2019-01-03 | $73.91 | $74.32 | $72.24 | $72.43 | $67.71 | 3,610,873 |
| 2019-01-02 | $74.52 | $75.96 | $74.16 | $75.24 | $70.34 | 1,536,597 |
| 2018-12-31 | $75.01 | $75.67 | $74.74 | $75.63 | $70.70 | 1,683,636 |
| 2018-12-28 | $75.43 | $75.73 | $74.21 | $74.75 | $69.88 | 1,651,921 |
| 2018-12-27 | $72.25 | $75.21 | $71.82 | $75.21 | $70.31 | 1,952,491 |
| 2018-12-26 | $70.93 | $73.19 | $69.84 | $73.14 | $68.37 | 1,732,477 |
| 2018-12-24 | $71.58 | $72.08 | $70.54 | $70.72 | $66.11 | 1,451,128 |
| 2018-12-21 | $71.21 | $73.16 | $70.73 | $71.99 | $67.30 | 5,081,279 |
| 2018-12-20 | $72.16 | $72.78 | $70.56 | $71.60 | $66.93 | 2,811,284 |
| 2018-12-19 | $73.19 | $74.50 | $71.81 | $72.28 | $67.57 | 3,288,556 |
| 2018-12-18 | $72.76 | $73.67 | $71.79 | $73.14 | $68.37 | 2,788,345 |
| 2018-12-17 | $72.78 | $73.59 | $71.67 | $72.01 | $67.32 | 2,270,192 |
| 2018-12-14 | $72.65 | $73.26 | $72.52 | $73.00 | $68.24 | 2,283,160 |
| 2018-12-13 | $75.36 | $75.48 | $73.26 | $73.58 | $68.78 | 1,467,831 |
| 2018-12-12 | $75.24 | $75.92 | $74.42 | $74.76 | $69.89 | 1,769,965 |
| 2018-12-11 | $75.64 | $75.64 | $73.41 | $73.85 | $69.04 | 2,044,035 |
| 2018-12-10 | $73.23 | $74.47 | $73.08 | $74.09 | $69.26 | 1,852,523 |
| 2018-12-07 | $75.42 | $75.93 | $73.02 | $73.33 | $68.55 | 2,990,167 |
| 2018-12-06 | $73.11 | $75.77 | $72.60 | $75.70 | $70.77 | 3,321,779 |
| 2018-12-04 | $77.68 | $77.68 | $73.88 | $74.17 | $69.34 | 3,166,542 |
| 2018-12-03 | $78.04 | $78.74 | $76.72 | $77.83 | $72.76 | 2,242,949 |
| 2018-11-30 | $75.67 | $76.99 | $75.54 | $76.93 | $71.92 | 2,259,619 |
| 2018-11-29 | $75.66 | $76.30 | $75.31 | $75.70 | $70.77 | 1,361,602 |
| 2018-11-28 | $74.45 | $75.98 | $73.42 | $75.98 | $71.03 | 2,386,610 |
| 2018-11-27 | $74.72 | $75.25 | $73.63 | $73.97 | $69.15 | 2,277,713 |
| 2018-11-26 | $75.89 | $76.09 | $75.00 | $75.43 | $70.51 | 1,460,488 |
| 2018-11-23 | $74.35 | $75.45 | $74.15 | $74.96 | $70.07 | 724,741 |
| 2018-11-21 | $74.41 | $76.25 | $74.27 | $75.14 | $70.24 | 1,941,344 |
| 2018-11-20 | $73.55 | $74.51 | $73.26 | $74.41 | $69.15 | 2,093,074 |
| 2018-11-19 | $77.33 | $77.52 | $74.27 | $74.62 | $69.35 | 2,313,998 |
| 2018-11-16 | $76.39 | $78.44 | $76.06 | $77.65 | $72.17 | 3,995,088 |
| 2018-11-15 | $75.59 | $77.33 | $75.55 | $76.83 | $71.40 | 3,921,287 |
| 2018-11-14 | $77.28 | $77.67 | $75.87 | $76.08 | $70.71 | 3,191,812 |
| 2018-11-13 | $77.11 | $78.42 | $76.59 | $76.82 | $71.39 | 2,665,251 |
| 2018-11-12 | $78.39 | $78.86 | $76.50 | $76.66 | $71.25 | 2,500,454 |
| 2018-11-09 | $79.67 | $80.34 | $78.80 | $79.13 | $73.54 | 2,170,189 |
| 2018-11-08 | $79.90 | $80.74 | $79.77 | $80.29 | $74.62 | 1,343,631 |
| 2018-11-07 | $78.93 | $80.31 | $78.53 | $80.23 | $74.56 | 2,693,312 |
| 2018-11-06 | $78.40 | $79.01 | $78.08 | $78.40 | $72.86 | 2,093,825 |
| 2018-11-05 | $77.48 | $78.89 | $76.77 | $78.67 | $73.11 | 2,232,199 |
| 2018-11-02 | $77.68 | $78.32 | $76.99 | $77.44 | $71.97 | 2,714,785 |
| 2018-11-01 | $76.18 | $77.69 | $75.87 | $77.25 | $71.79 | 5,263,643 |
| 2018-10-31 | $75.99 | $80.36 | $75.34 | $75.42 | $70.09 | 5,473,143 |
| 2018-10-30 | $75.82 | $78.26 | $75.22 | $78.17 | $72.65 | 4,322,160 |
| 2018-10-29 | $76.28 | $77.58 | $74.64 | $75.68 | $70.33 | 2,496,429 |
| 2018-10-26 | $74.20 | $76.30 | $73.70 | $74.86 | $69.57 | 2,750,684 |
| 2018-10-25 | $74.67 | $76.03 | $74.67 | $75.82 | $70.47 | 1,961,732 |
| 2018-10-24 | $76.96 | $77.29 | $74.03 | $74.15 | $68.91 | 2,325,158 |
| 2018-10-23 | $75.99 | $77.06 | $74.71 | $76.72 | $71.30 | 3,045,649 |
| 2018-10-22 | $77.86 | $78.00 | $77.11 | $77.48 | $72.01 | 1,100,517 |
| 2018-10-19 | $78.80 | $78.95 | $77.53 | $77.55 | $72.07 | 1,988,535 |
| 2018-10-18 | $79.13 | $79.65 | $78.25 | $78.61 | $73.06 | 2,069,781 |
| 2018-10-17 | $80.22 | $80.22 | $78.86 | $79.55 | $73.93 | 1,476,106 |
| 2018-10-16 | $79.08 | $80.15 | $78.95 | $80.06 | $74.41 | 1,505,362 |
| 2018-10-15 | $78.71 | $79.32 | $78.53 | $78.62 | $73.07 | 1,986,085 |
| 2018-10-12 | $79.58 | $80.08 | $77.70 | $78.91 | $73.34 | 1,879,337 |
| 2018-10-11 | $80.99 | $81.39 | $78.59 | $78.66 | $73.10 | 2,532,925 |
| 2018-10-10 | $82.37 | $82.40 | $80.37 | $80.88 | $75.17 | 5,172,923 |
| 2018-10-09 | $83.97 | $84.05 | $82.02 | $82.38 | $76.56 | 3,562,221 |
| 2018-10-08 | $84.08 | $84.40 | $83.06 | $83.99 | $78.06 | 2,040,742 |
| 2018-10-05 | $85.77 | $86.38 | $83.84 | $84.19 | $78.24 | 1,915,646 |
| 2018-10-04 | $86.83 | $86.87 | $85.33 | $86.16 | $80.07 | 1,565,464 |
| 2018-10-03 | $86.89 | $87.78 | $85.50 | $86.80 | $80.67 | 1,702,414 |
| 2018-10-02 | $86.63 | $87.53 | $86.57 | $86.91 | $80.77 | 2,545,562 |
| 2018-10-01 | $86.91 | $87.61 | $85.84 | $86.83 | $80.70 | 2,775,241 |
| 2018-09-28 | $87.74 | $88.62 | $87.37 | $87.93 | $81.72 | 2,119,264 |
| 2018-09-27 | $89.07 | $89.26 | $88.01 | $88.09 | $81.87 | 1,993,074 |
| 2018-09-26 | $89.19 | $89.59 | $88.72 | $88.99 | $82.70 | 1,508,133 |
| 2018-09-25 | $90.26 | $90.26 | $88.86 | $89.38 | $83.07 | 2,148,355 |
| 2018-09-24 | $91.78 | $92.14 | $89.59 | $90.58 | $84.18 | 1,818,168 |
| 2018-09-21 | $93.33 | $93.87 | $92.43 | $92.61 | $86.07 | 3,198,251 |
| 2018-09-20 | $92.75 | $93.00 | $92.13 | $92.63 | $86.09 | 1,710,317 |
| 2018-09-19 | $90.06 | $92.40 | $89.54 | $92.06 | $85.56 | 2,172,107 |
| 2018-09-18 | $91.70 | $91.87 | $88.84 | $89.76 | $83.42 | 2,313,796 |
| 2018-09-17 | $92.48 | $92.71 | $91.70 | $91.88 | $85.39 | 2,282,655 |
| 2018-09-14 | $91.74 | $92.14 | $91.27 | $91.77 | $85.29 | 1,460,303 |
| 2018-09-13 | $91.00 | $92.16 | $90.89 | $91.73 | $85.25 | 1,608,169 |
| 2018-09-12 | $90.78 | $91.09 | $90.08 | $90.73 | $84.32 | 1,153,053 |
| 2018-09-11 | $90.70 | $91.07 | $90.08 | $90.89 | $84.47 | 1,314,621 |
| 2018-09-10 | $90.97 | $91.39 | $90.68 | $91.15 | $84.71 | 1,276,307 |
| 2018-09-07 | $89.48 | $90.36 | $89.10 | $90.32 | $83.94 | 2,063,569 |
| 2018-09-06 | $90.19 | $90.56 | $89.41 | $89.60 | $83.27 | 1,927,920 |
| 2018-09-05 | $90.26 | $91.08 | $89.83 | $90.61 | $84.21 | 2,271,761 |
| 2018-09-04 | $91.69 | $91.69 | $90.19 | $90.35 | $83.97 | 1,771,935 |
| 2018-08-31 | $91.15 | $91.81 | $90.98 | $91.68 | $85.20 | 2,220,978 |
| 2018-08-30 | $91.71 | $91.93 | $90.97 | $91.37 | $84.92 | 3,169,618 |
| 2018-08-29 | $92.50 | $92.60 | $91.93 | $92.00 | $85.50 | 1,779,409 |
| 2018-08-28 | $93.17 | $93.17 | $92.30 | $92.49 | $85.96 | 1,742,206 |
| 2018-08-27 | $91.85 | $92.94 | $91.85 | $92.59 | $86.05 | 1,219,105 |
| 2018-08-24 | $91.32 | $91.67 | $90.68 | $91.54 | $85.07 | 1,328,697 |
| 2018-08-23 | $91.55 | $91.87 | $90.65 | $90.98 | $84.55 | 1,682,255 |
| 2018-08-22 | $92.85 | $92.87 | $91.40 | $92.17 | $85.25 | 2,700,368 |
| 2018-08-21 | $93.97 | $94.58 | $93.40 | $93.62 | $86.59 | 1,226,393 |
| 2018-08-20 | $93.14 | $94.07 | $93.14 | $93.77 | $86.73 | 2,366,162 |
| 2018-08-17 | $92.71 | $93.05 | $92.34 | $92.95 | $85.97 | 2,747,763 |
| 2018-08-16 | $93.16 | $93.74 | $92.66 | $92.79 | $85.82 | 1,064,289 |
| 2018-08-15 | $92.48 | $92.71 | $91.69 | $92.50 | $85.55 | 1,277,142 |
| 2018-08-14 | $92.45 | $93.48 | $92.15 | $93.24 | $86.24 | 1,159,806 |
| 2018-08-13 | $92.44 | $93.50 | $92.02 | $92.37 | $85.43 | 1,425,253 |
| 2018-08-10 | $92.68 | $92.68 | $91.73 | $92.15 | $85.23 | 1,648,570 |
| 2018-08-09 | $94.74 | $95.22 | $93.46 | $93.65 | $86.62 | 1,391,395 |
| 2018-08-08 | $94.71 | $95.03 | $94.12 | $94.71 | $87.60 | 974,377 |
| 2018-08-07 | $94.62 | $95.37 | $94.39 | $94.92 | $87.79 | 1,567,957 |
| 2018-08-06 | $93.00 | $94.07 | $93.00 | $94.03 | $86.97 | 1,023,673 |
| 2018-08-03 | $92.51 | $93.16 | $92.36 | $93.09 | $86.10 | 1,243,267 |
| 2018-08-02 | $91.94 | $93.21 | $91.53 | $92.51 | $85.56 | 1,548,725 |
| 2018-08-01 | $93.55 | $94.17 | $91.97 | $92.66 | $85.70 | 1,959,498 |
| 2018-07-31 | $93.81 | $94.43 | $93.31 | $93.57 | $86.54 | 3,044,505 |
| 2018-07-30 | $94.17 | $94.70 | $93.17 | $93.24 | $86.24 | 1,999,045 |
| 2018-07-27 | $94.26 | $95.13 | $93.53 | $94.00 | $86.94 | 1,909,212 |
| 2018-07-26 | $94.39 | $95.79 | $93.88 | $94.26 | $87.18 | 2,991,950 |
| 2018-07-25 | $90.82 | $94.30 | $90.04 | $93.99 | $86.93 | 4,421,718 |
| 2018-07-24 | $92.35 | $94.43 | $92.35 | $94.00 | $86.94 | 2,819,955 |
| 2018-07-23 | $91.56 | $91.84 | $90.96 | $91.70 | $84.81 | 1,369,472 |
| 2018-07-20 | $91.97 | $92.24 | $91.54 | $91.69 | $84.80 | 846,384 |
| 2018-07-19 | $92.10 | $92.87 | $91.93 | $92.32 | $85.39 | 757,538 |
| 2018-07-18 | $92.75 | $92.96 | $92.13 | $92.45 | $85.51 | 1,410,493 |
| 2018-07-17 | $91.01 | $92.50 | $90.35 | $92.34 | $85.41 | 1,898,119 |
| 2018-07-16 | $92.09 | $92.09 | $91.02 | $91.26 | $84.41 | 572,821 |
| 2018-07-13 | $91.99 | $92.45 | $91.70 | $91.85 | $84.95 | 1,004,692 |
| 2018-07-12 | $91.86 | $92.62 | $91.82 | $92.18 | $85.26 | 1,630,153 |
| 2018-07-11 | $92.60 | $92.60 | $91.13 | $91.24 | $84.39 | 988,358 |
| 2018-07-10 | $92.91 | $93.67 | $92.49 | $93.54 | $86.52 | 1,044,378 |
| 2018-07-09 | $92.22 | $92.90 | $91.29 | $92.77 | $85.80 | 1,140,674 |
| 2018-07-06 | $91.15 | $91.61 | $90.42 | $91.22 | $84.37 | 986,003 |
| 2018-07-05 | $90.31 | $91.26 | $89.41 | $91.26 | $84.41 | 1,521,868 |
| 2018-07-03 | $90.90 | $91.44 | $89.59 | $89.69 | $82.95 | 815,359 |
| 2018-07-02 | $89.07 | $90.56 | $88.41 | $90.49 | $83.69 | 1,671,149 |
| 2018-06-29 | $89.48 | $90.63 | $89.08 | $90.06 | $83.30 | 3,620,204 |
| 2018-06-28 | $91.44 | $91.44 | $88.71 | $89.45 | $82.73 | 3,179,699 |
| 2018-06-27 | $93.96 | $94.67 | $91.75 | $91.82 | $84.92 | 1,617,265 |
| 2018-06-26 | $94.07 | $94.56 | $93.61 | $93.95 | $86.89 | 1,286,142 |
| 2018-06-25 | $94.75 | $94.82 | $93.06 | $93.84 | $86.79 | 1,874,641 |
| 2018-06-22 | $96.16 | $96.16 | $95.00 | $95.13 | $87.99 | 1,798,616 |
| 2018-06-21 | $96.57 | $96.92 | $95.27 | $95.50 | $88.33 | 1,878,550 |
| 2018-06-20 | $97.07 | $97.17 | $96.42 | $96.64 | $89.38 | 1,082,329 |
| 2018-06-19 | $97.33 | $97.43 | $95.65 | $96.73 | $89.47 | 1,646,462 |
| 2018-06-18 | $98.19 | $98.42 | $97.20 | $98.28 | $90.90 | 1,170,959 |
| 2018-06-15 | $98.99 | $99.07 | $97.79 | $99.00 | $91.57 | 1,684,286 |
| 2018-06-14 | $97.83 | $99.52 | $97.44 | $99.31 | $91.85 | 1,692,029 |
| 2018-06-13 | $97.49 | $97.73 | $96.87 | $97.14 | $89.84 | 1,370,551 |
| 2018-06-12 | $97.35 | $97.51 | $96.84 | $97.49 | $90.17 | 1,300,934 |
| 2018-06-11 | $97.39 | $97.88 | $96.87 | $97.20 | $89.90 | 1,703,785 |
| 2018-06-08 | $97.10 | $97.50 | $96.79 | $97.25 | $89.95 | 1,293,824 |
| 2018-06-07 | $97.90 | $97.90 | $96.82 | $97.51 | $90.19 | 1,703,870 |
| 2018-06-06 | $95.46 | $97.46 | $95.19 | $97.46 | $90.14 | 1,970,453 |
| 2018-06-05 | $94.79 | $95.46 | $94.34 | $95.41 | $88.24 | 1,671,013 |
| 2018-06-04 | $95.00 | $95.33 | $94.55 | $94.68 | $87.57 | 1,372,320 |
| 2018-06-01 | $93.97 | $94.86 | $93.47 | $94.59 | $87.49 | 1,280,386 |
| 2018-05-31 | $93.76 | $94.17 | $92.98 | $93.08 | $86.09 | 3,450,892 |
| 2018-05-30 | $93.75 | $94.60 | $93.43 | $93.95 | $86.89 | 1,173,238 |
| 2018-05-29 | $93.30 | $93.75 | $92.04 | $92.99 | $86.01 | 1,595,679 |
| 2018-05-25 | $94.08 | $94.42 | $93.64 | $94.12 | $87.05 | 758,479 |
| 2018-05-24 | $94.42 | $95.10 | $93.78 | $94.32 | $87.24 | 1,400,395 |
| 2018-05-23 | $94.39 | $95.00 | $93.84 | $94.95 | $87.41 | 1,133,061 |
| 2018-05-22 | $96.07 | $96.39 | $94.85 | $94.91 | $87.37 | 1,556,427 |
| 2018-05-21 | $96.19 | $96.65 | $95.75 | $95.93 | $88.31 | 1,216,329 |
| 2018-05-18 | $95.53 | $95.53 | $94.74 | $95.16 | $87.60 | 2,619,729 |
| 2018-05-17 | $95.10 | $96.06 | $94.81 | $95.43 | $87.85 | 1,411,300 |
| 2018-05-16 | $94.87 | $95.82 | $94.60 | $95.31 | $87.74 | 1,023,860 |
| 2018-05-15 | $94.26 | $94.96 | $94.26 | $94.88 | $87.35 | 1,396,339 |
| 2018-05-14 | $94.98 | $95.43 | $94.66 | $95.05 | $87.50 | 1,434,457 |
| 2018-05-11 | $94.41 | $95.41 | $94.14 | $94.58 | $87.07 | 1,376,887 |
| 2018-05-10 | $94.00 | $94.45 | $93.50 | $94.28 | $86.79 | 1,528,863 |
| 2018-05-09 | $93.51 | $93.84 | $92.73 | $93.46 | $86.04 | 2,380,016 |
| 2018-05-08 | $92.51 | $93.22 | $92.51 | $92.92 | $85.54 | 1,829,478 |
| 2018-05-07 | $92.65 | $93.61 | $92.36 | $92.94 | $85.56 | 1,584,376 |
| 2018-05-04 | $91.08 | $92.83 | $91.05 | $92.43 | $85.09 | 1,492,991 |
| 2018-05-03 | $91.68 | $91.99 | $90.44 | $91.65 | $84.37 | 1,700,112 |
| 2018-05-02 | $91.91 | $93.02 | $91.63 | $91.80 | $84.51 | 2,503,953 |
| 2018-05-01 | $91.36 | $91.83 | $90.74 | $91.80 | $84.51 | 2,259,233 |
| 2018-04-30 | $93.47 | $93.80 | $91.75 | $91.75 | $84.47 | 1,860,570 |
| 2018-04-27 | $93.71 | $94.39 | $92.72 | $93.23 | $85.83 | 2,383,368 |
| 2018-04-26 | $94.66 | $95.12 | $93.59 | $93.69 | $86.25 | 2,336,621 |
| 2018-04-25 | $95.47 | $96.51 | $93.22 | $94.38 | $86.89 | 3,005,898 |
| 2018-04-24 | $100.64 | $101.03 | $96.65 | $97.74 | $89.98 | 2,225,199 |
| 2018-04-23 | $100.51 | $101.21 | $99.64 | $100.01 | $92.07 | 1,301,135 |
| 2018-04-20 | $101.35 | $101.39 | $99.95 | $100.26 | $92.30 | 1,653,537 |
| 2018-04-19 | $101.47 | $101.59 | $100.36 | $101.05 | $93.03 | 1,836,142 |
| 2018-04-18 | $101.86 | $102.65 | $101.58 | $102.18 | $94.07 | 1,395,884 |
| 2018-04-17 | $100.66 | $101.30 | $100.02 | $100.85 | $92.84 | 2,082,944 |
| 2018-04-16 | $100.13 | $100.13 | $99.12 | $99.62 | $91.71 | 1,208,296 |
| 2018-04-13 | $99.67 | $99.97 | $98.89 | $99.37 | $91.48 | 1,370,534 |
| 2018-04-12 | $99.18 | $99.92 | $98.73 | $99.10 | $91.23 | 3,376,781 |
| 2018-04-11 | $98.35 | $99.77 | $98.17 | $98.72 | $90.88 | 1,987,624 |
| 2018-04-10 | $97.95 | $99.68 | $97.80 | $99.16 | $91.29 | 2,305,807 |
| 2018-04-09 | $96.75 | $98.08 | $96.03 | $96.25 | $88.61 | 1,805,806 |
| 2018-04-06 | $97.71 | $98.03 | $94.77 | $95.91 | $88.30 | 1,162,085 |
| 2018-04-05 | $98.98 | $99.33 | $98.20 | $98.79 | $90.95 | 1,053,167 |
| 2018-04-04 | $96.58 | $98.50 | $96.27 | $98.34 | $90.53 | 1,478,147 |
| 2018-04-03 | $97.38 | $98.37 | $96.64 | $98.30 | $90.50 | 1,448,495 |
| 2018-04-02 | $99.34 | $99.47 | $95.80 | $96.91 | $89.22 | 1,265,712 |
| 2018-03-29 | $97.33 | $100.70 | $97.09 | $99.90 | $91.97 | 1,906,988 |
| 2018-03-28 | $97.98 | $98.27 | $96.07 | $96.34 | $88.69 | 1,566,751 |
| 2018-03-27 | $99.89 | $100.74 | $97.25 | $97.80 | $90.04 | 1,859,723 |
| 2018-03-26 | $98.23 | $99.12 | $97.20 | $98.96 | $91.10 | 1,393,924 |
| 2018-03-23 | $100.89 | $100.89 | $96.70 | $96.84 | $89.15 | 1,685,751 |
| 2018-03-22 | $103.50 | $103.90 | $100.38 | $100.49 | $92.51 | 1,443,371 |
| 2018-03-21 | $104.61 | $106.00 | $104.19 | $104.68 | $96.37 | 872,082 |
| 2018-03-20 | $103.74 | $105.17 | $103.69 | $104.54 | $96.24 | 1,272,239 |
| 2018-03-19 | $104.20 | $104.21 | $102.24 | $103.37 | $95.16 | 1,103,143 |
| 2018-03-16 | $104.63 | $105.23 | $103.97 | $104.44 | $96.15 | 1,274,351 |
| 2018-03-15 | $103.84 | $105.08 | $103.15 | $104.51 | $96.21 | 1,220,114 |
| 2018-03-14 | $105.00 | $105.00 | $103.34 | $103.93 | $95.68 | 1,063,388 |
| 2018-03-13 | $105.67 | $105.81 | $104.38 | $104.62 | $96.31 | 1,210,732 |
| 2018-03-12 | $105.62 | $105.89 | $104.59 | $105.24 | $96.88 | 1,278,483 |
| 2018-03-09 | $103.32 | $105.79 | $103.13 | $105.75 | $97.35 | 1,314,480 |
| 2018-03-08 | $102.65 | $102.92 | $102.02 | $102.83 | $94.67 | 1,381,138 |
| 2018-03-07 | $100.82 | $102.42 | $100.61 | $102.17 | $94.06 | 2,248,281 |
| 2018-03-06 | $102.15 | $102.79 | $101.58 | $101.93 | $93.84 | 989,581 |
| 2018-03-05 | $101.00 | $102.06 | $99.58 | $101.59 | $93.52 | 1,654,583 |
| 2018-03-02 | $99.31 | $101.53 | $98.93 | $101.38 | $93.33 | 1,397,106 |
| 2018-03-01 | $103.02 | $103.45 | $99.93 | $100.08 | $92.13 | 2,264,686 |
| 2018-02-28 | $104.58 | $105.34 | $103.06 | $103.09 | $94.91 | 1,450,757 |
| 2018-02-27 | $104.39 | $106.00 | $104.31 | $104.39 | $96.10 | 1,370,685 |
| 2018-02-26 | $102.91 | $104.60 | $102.48 | $104.44 | $96.15 | 1,177,502 |
| 2018-02-23 | $101.68 | $102.32 | $101.32 | $102.27 | $94.15 | 745,028 |
| 2018-02-22 | $102.02 | $102.18 | $100.72 | $101.02 | $93.00 | 1,352,762 |
| 2018-02-21 | $102.84 | $104.16 | $102.15 | $102.17 | $93.69 | 1,384,628 |
| 2018-02-20 | $101.46 | $103.22 | $101.20 | $102.51 | $94.00 | 1,244,905 |
| 2018-02-16 | $101.13 | $102.83 | $100.59 | $102.10 | $93.62 | 1,658,554 |
| 2018-02-15 | $100.37 | $101.42 | $99.81 | $101.40 | $92.98 | 1,466,437 |
| 2018-02-14 | $98.02 | $99.98 | $97.99 | $99.74 | $91.46 | 1,511,433 |
| 2018-02-13 | $98.02 | $99.12 | $97.80 | $98.79 | $90.59 | 1,083,819 |
| 2018-02-12 | $97.25 | $99.27 | $96.91 | $98.70 | $90.51 | 2,199,152 |
| 2018-02-09 | $96.27 | $97.24 | $92.48 | $96.40 | $88.40 | 2,887,648 |
| 2018-02-08 | $99.73 | $99.97 | $95.19 | $95.27 | $87.36 | 1,864,943 |
| 2018-02-07 | $98.86 | $101.60 | $98.42 | $99.61 | $91.34 | 1,990,620 |
| 2018-02-06 | $97.14 | $99.91 | $96.00 | $99.14 | $90.91 | 3,168,021 |
| 2018-02-05 | $101.20 | $103.06 | $98.72 | $98.72 | $90.52 | 2,148,882 |
| 2018-02-02 | $103.32 | $104.14 | $102.05 | $102.18 | $93.70 | 2,798,829 |
| 2018-02-01 | $102.28 | $104.52 | $102.19 | $103.78 | $95.16 | 1,915,675 |
| 2018-01-31 | $102.90 | $103.07 | $102.05 | $102.53 | $94.02 | 2,866,431 |
| 2018-01-30 | $103.18 | $103.30 | $102.10 | $102.33 | $93.83 | 1,900,180 |
| 2018-01-29 | $103.50 | $105.23 | $103.50 | $103.88 | $95.26 | 2,662,035 |
| 2018-01-26 | $103.25 | $105.06 | $102.73 | $104.35 | $95.69 | 2,249,770 |
| 2018-01-25 | $102.79 | $105.48 | $102.27 | $102.64 | $94.12 | 2,640,402 |
| 2018-01-24 | $108.10 | $108.23 | $102.18 | $102.39 | $93.89 | 4,097,671 |
| 2018-01-23 | $101.53 | $101.93 | $100.59 | $100.70 | $92.34 | 1,964,477 |
| 2018-01-22 | $100.56 | $101.26 | $100.03 | $101.26 | $92.85 | 1,642,069 |
| 2018-01-19 | $100.73 | $101.56 | $100.38 | $100.73 | $92.37 | 2,090,946 |
| 2018-01-18 | $100.70 | $101.05 | $99.80 | $99.97 | $91.67 | 2,143,383 |
| 2018-01-17 | $100.73 | $100.88 | $100.20 | $100.57 | $92.22 | 1,678,229 |
| 2018-01-16 | $100.57 | $101.01 | $99.64 | $100.11 | $91.80 | 1,924,928 |
| 2018-01-12 | $99.40 | $100.70 | $99.12 | $100.17 | $91.85 | 1,492,759 |
| 2018-01-11 | $98.76 | $99.40 | $98.53 | $99.26 | $91.02 | 1,198,699 |
| 2018-01-10 | $98.66 | $98.66 | $97.87 | $98.52 | $90.34 | 2,253,794 |
| 2018-01-09 | $99.75 | $99.94 | $98.72 | $98.82 | $90.62 | 1,618,569 |
| 2018-01-08 | $98.81 | $99.90 | $98.81 | $99.81 | $91.52 | 1,571,006 |
| 2018-01-05 | $98.08 | $99.70 | $97.84 | $99.60 | $91.33 | 2,307,782 |
| 2018-01-04 | $97.34 | $97.92 | $96.84 | $97.38 | $89.30 | 1,398,066 |
| 2018-01-03 | $95.42 | $97.17 | $95.10 | $96.93 | $88.88 | 1,791,655 |
| 2018-01-02 | $95.71 | $95.71 | $94.24 | $95.32 | $87.41 | 1,770,086 |
| 2017-12-29 | $95.47 | $95.57 | $95.04 | $95.04 | $87.15 | 859,427 |
| 2017-12-28 | $95.40 | $95.47 | $94.81 | $95.24 | $87.33 | 1,009,655 |
| 2017-12-27 | $95.27 | $95.44 | $94.57 | $95.19 | $87.29 | 1,073,045 |
| 2017-12-26 | $94.77 | $96.11 | $94.34 | $95.26 | $87.35 | 1,192,307 |
| 2017-12-22 | $95.65 | $95.74 | $94.29 | $94.95 | $87.07 | 942,560 |
| 2017-12-21 | $96.56 | $96.62 | $95.51 | $95.54 | $87.61 | 805,112 |
| 2017-12-20 | $96.45 | $96.57 | $95.80 | $96.23 | $88.24 | 1,183,959 |
| 2017-12-19 | $96.20 | $96.49 | $95.83 | $95.91 | $87.95 | 1,405,996 |
| 2017-12-18 | $96.92 | $97.17 | $95.80 | $95.99 | $88.02 | 1,479,403 |
| 2017-12-15 | $96.06 | $96.48 | $95.49 | $96.22 | $88.23 | 2,842,736 |
| 2017-12-14 | $95.77 | $96.78 | $95.50 | $95.51 | $87.58 | 1,390,646 |
| 2017-12-13 | $95.88 | $96.08 | $94.56 | $95.27 | $87.36 | 1,727,499 |
| 2017-12-12 | $95.19 | $96.10 | $94.87 | $95.65 | $87.71 | 1,996,116 |
| 2017-12-11 | $94.67 | $95.40 | $94.62 | $95.04 | $87.15 | 1,405,202 |
| 2017-12-08 | $95.50 | $95.50 | $94.47 | $94.82 | $86.95 | 2,076,899 |
| 2017-12-07 | $92.65 | $94.15 | $92.65 | $93.89 | $86.09 | 1,797,705 |
| 2017-12-06 | $92.31 | $92.67 | $92.00 | $92.28 | $84.62 | 1,989,051 |
| 2017-12-05 | $93.15 | $93.45 | $92.46 | $92.56 | $84.88 | 1,517,179 |
| 2017-12-04 | $94.47 | $94.51 | $92.87 | $92.87 | $85.16 | 1,586,776 |
| 2017-12-01 | $94.30 | $94.37 | $91.49 | $93.73 | $85.95 | 2,406,005 |
| 2017-11-30 | $94.65 | $94.96 | $94.22 | $94.44 | $86.60 | 2,316,023 |
| 2017-11-29 | $95.87 | $95.87 | $93.69 | $94.25 | $86.42 | 1,683,773 |
| 2017-11-28 | $95.15 | $95.83 | $94.76 | $95.70 | $87.75 | 1,584,209 |
| 2017-11-27 | $95.33 | $95.48 | $94.23 | $94.80 | $86.93 | 1,551,682 |
| 2017-11-24 | $94.91 | $95.48 | $94.59 | $95.26 | $87.35 | 685,596 |
| 2017-11-22 | $95.63 | $95.82 | $94.30 | $94.51 | $86.66 | 1,698,225 |
| 2017-11-21 | $96.38 | $96.68 | $95.37 | $95.95 | $87.61 | 1,708,842 |
| 2017-11-20 | $95.31 | $96.15 | $95.05 | $95.89 | $87.56 | 1,500,617 |
| 2017-11-17 | $95.03 | $95.37 | $94.62 | $95.04 | $86.78 | 2,988,816 |
| 2017-11-16 | $93.41 | $95.37 | $93.30 | $95.15 | $86.88 | 1,891,245 |
| 2017-11-15 | $93.23 | $93.28 | $92.44 | $92.77 | $84.71 | 1,282,869 |
| 2017-11-14 | $92.77 | $93.83 | $92.69 | $93.82 | $85.67 | 1,352,662 |
| 2017-11-13 | $93.09 | $93.73 | $92.84 | $93.36 | $85.25 | 1,224,798 |
| 2017-11-10 | $93.47 | $93.60 | $92.87 | $93.53 | $85.40 | 1,006,471 |
| 2017-11-09 | $93.10 | $93.75 | $92.39 | $92.92 | $84.85 | 1,281,827 |
| 2017-11-08 | $93.11 | $93.75 | $92.89 | $93.70 | $85.56 | 1,117,453 |
| 2017-11-07 | $93.09 | $93.29 | $92.62 | $93.23 | $85.13 | 1,178,106 |
| 2017-11-06 | $92.16 | $93.68 | $92.12 | $92.97 | $84.89 | 1,343,572 |
| 2017-11-03 | $91.79 | $92.79 | $90.60 | $92.73 | $84.67 | 1,218,847 |
| 2017-11-02 | $92.26 | $92.90 | $91.44 | $91.57 | $83.61 | 1,060,747 |
| 2017-11-01 | $92.86 | $93.11 | $90.23 | $91.87 | $83.89 | 2,479,020 |
| 2017-10-31 | $89.50 | $91.17 | $89.42 | $90.97 | $83.07 | 1,673,596 |
| 2017-10-30 | $89.47 | $89.71 | $89.02 | $89.50 | $81.72 | 1,259,026 |
| 2017-10-27 | $88.75 | $89.42 | $88.59 | $89.42 | $81.65 | 961,960 |
| 2017-10-26 | $89.42 | $89.42 | $88.30 | $88.59 | $80.89 | 1,427,605 |
| 2017-10-25 | $88.80 | $89.27 | $88.32 | $88.90 | $81.18 | 852,289 |
| 2017-10-24 | $88.50 | $89.21 | $88.05 | $89.09 | $81.35 | 812,269 |
| 2017-10-23 | $88.87 | $88.92 | $88.02 | $88.08 | $80.43 | 893,695 |
| 2017-10-20 | $87.85 | $88.58 | $87.82 | $88.47 | $80.78 | 1,006,302 |
| 2017-10-19 | $87.22 | $87.45 | $86.41 | $87.44 | $79.84 | 1,027,813 |
| 2017-10-18 | $87.86 | $87.99 | $87.15 | $87.52 | $79.92 | 1,133,839 |
| 2017-10-17 | $88.05 | $88.24 | $87.38 | $87.73 | $80.11 | 879,451 |
| 2017-10-16 | $88.00 | $88.39 | $87.68 | $88.27 | $80.60 | 492,604 |
| 2017-10-13 | $87.87 | $87.94 | $87.44 | $87.74 | $80.12 | 816,855 |
| 2017-10-12 | $86.62 | $87.62 | $86.41 | $87.44 | $79.84 | 1,058,418 |
| 2017-10-11 | $86.59 | $86.77 | $86.24 | $86.75 | $79.21 | 981,771 |
| 2017-10-10 | $86.32 | $86.53 | $85.90 | $86.51 | $78.99 | 879,821 |
| 2017-10-09 | $86.57 | $86.60 | $85.92 | $86.23 | $78.74 | 783,436 |
| 2017-10-06 | $86.03 | $86.42 | $85.74 | $86.23 | $78.74 | 989,757 |
| 2017-10-05 | $85.80 | $86.10 | $85.15 | $86.08 | $78.60 | 1,122,193 |
| 2017-10-04 | $84.68 | $85.76 | $84.35 | $85.76 | $78.31 | 1,516,441 |
| 2017-10-03 | $83.80 | $84.91 | $83.65 | $84.86 | $77.49 | 1,233,444 |
| 2017-10-02 | $83.38 | $83.82 | $82.97 | $83.79 | $76.51 | 1,060,594 |
| 2017-09-29 | $82.69 | $83.34 | $82.47 | $83.06 | $75.84 | 1,056,455 |
| 2017-09-28 | $82.60 | $83.13 | $82.37 | $82.63 | $75.45 | 1,153,953 |
| 2017-09-27 | $82.45 | $83.23 | $82.06 | $82.77 | $75.58 | 962,528 |
| 2017-09-26 | $81.46 | $82.22 | $81.33 | $82.05 | $74.92 | 1,402,077 |
| 2017-09-25 | $82.09 | $82.13 | $80.93 | $81.14 | $74.09 | 1,253,417 |
| 2017-09-22 | $82.18 | $82.53 | $81.98 | $82.36 | $75.20 | 694,653 |
| 2017-09-21 | $82.46 | $82.97 | $82.11 | $82.21 | $75.07 | 916,613 |
| 2017-09-20 | $82.77 | $82.84 | $82.09 | $82.51 | $75.34 | 906,746 |
| 2017-09-19 | $82.75 | $82.90 | $82.29 | $82.53 | $75.36 | 1,010,813 |
| 2017-09-18 | $82.25 | $82.90 | $82.06 | $82.62 | $75.44 | 690,739 |
| 2017-09-15 | $81.26 | $82.16 | $81.09 | $82.15 | $75.01 | 1,628,829 |
| 2017-09-14 | $81.25 | $81.45 | $81.02 | $81.28 | $74.22 | 1,009,529 |
| 2017-09-13 | $81.43 | $81.49 | $81.02 | $81.47 | $74.39 | 735,252 |
| 2017-09-12 | $81.12 | $81.57 | $80.91 | $81.44 | $74.36 | 904,581 |
| 2017-09-11 | $79.41 | $80.97 | $79.20 | $80.97 | $73.93 | 788,100 |
| 2017-09-08 | $78.66 | $79.32 | $78.38 | $78.93 | $72.07 | 979,366 |
| 2017-09-07 | $79.56 | $79.56 | $78.53 | $78.80 | $71.95 | 935,529 |
| 2017-09-06 | $79.58 | $79.58 | $78.54 | $79.15 | $72.27 | 1,087,869 |
| 2017-09-05 | $79.42 | $79.63 | $78.50 | $79.12 | $72.25 | 741,029 |
| 2017-09-01 | $79.77 | $79.83 | $78.83 | $79.74 | $72.81 | 1,144,642 |
| 2017-08-31 | $79.10 | $79.71 | $78.99 | $79.60 | $72.68 | 977,333 |
| 2017-08-30 | $78.63 | $78.94 | $78.40 | $78.86 | $72.01 | 766,612 |
| 2017-08-29 | $77.27 | $78.61 | $77.16 | $78.53 | $71.71 | 1,293,412 |
| 2017-08-28 | $78.56 | $78.56 | $77.61 | $77.77 | $71.01 | 1,251,032 |
| 2017-08-25 | $78.70 | $79.19 | $78.37 | $78.49 | $71.67 | 941,484 |
| 2017-08-24 | $78.69 | $78.78 | $78.06 | $78.23 | $71.43 | 959,421 |
| 2017-08-23 | $78.17 | $78.77 | $77.91 | $78.53 | $71.71 | 753,655 |
| 2017-08-22 | $78.65 | $79.13 | $78.22 | $78.75 | $71.54 | 812,507 |
| 2017-08-21 | $77.89 | $78.41 | $77.38 | $78.31 | $71.14 | 784,606 |
| 2017-08-18 | $77.45 | $78.49 | $77.15 | $77.71 | $70.60 | 1,402,285 |
| 2017-08-17 | $79.04 | $79.26 | $77.58 | $77.61 | $70.51 | 1,079,852 |
| 2017-08-16 | $79.34 | $79.77 | $79.26 | $79.46 | $72.19 | 738,541 |
| 2017-08-15 | $79.75 | $80.22 | $78.83 | $78.89 | $71.67 | 1,015,272 |
| 2017-08-14 | $79.00 | $79.90 | $79.00 | $79.68 | $72.39 | 755,984 |
| 2017-08-11 | $78.80 | $79.18 | $78.43 | $78.66 | $71.46 | 1,107,537 |
| 2017-08-10 | $80.63 | $81.02 | $78.76 | $78.79 | $71.58 | 1,286,082 |
| 2017-08-09 | $80.38 | $81.24 | $80.25 | $81.19 | $73.76 | 1,251,789 |
| 2017-08-08 | $80.74 | $81.37 | $80.45 | $80.68 | $73.30 | 906,823 |
| 2017-08-07 | $80.34 | $81.21 | $80.18 | $80.90 | $73.50 | 920,286 |
| 2017-08-04 | $80.03 | $80.39 | $79.79 | $80.38 | $73.02 | 953,946 |
| 2017-08-03 | $80.74 | $80.74 | $79.51 | $79.72 | $72.42 | 1,644,024 |
| 2017-08-02 | $80.11 | $80.66 | $79.65 | $80.64 | $73.26 | 1,664,551 |
| 2017-08-01 | $80.70 | $80.87 | $79.17 | $79.85 | $72.54 | 1,802,621 |
| 2017-07-31 | $82.09 | $82.30 | $80.33 | $80.39 | $73.03 | 1,368,279 |
| 2017-07-28 | $80.25 | $82.06 | $80.15 | $81.89 | $74.40 | 2,031,558 |
| 2017-07-27 | $80.67 | $81.67 | $79.94 | $80.57 | $73.20 | 2,314,400 |
| 2017-07-26 | $84.65 | $85.20 | $79.25 | $80.65 | $73.27 | 3,415,200 |
| 2017-07-25 | $82.09 | $83.37 | $81.66 | $83.22 | $75.60 | 2,220,732 |
| 2017-07-24 | $81.99 | $82.18 | $81.36 | $81.67 | $74.20 | 1,570,765 |
| 2017-07-21 | $82.29 | $82.50 | $81.52 | $82.03 | $74.52 | 1,345,891 |
| 2017-07-20 | $83.09 | $83.36 | $82.26 | $82.59 | $75.03 | 1,072,890 |
| 2017-07-19 | $82.00 | $83.17 | $81.64 | $83.11 | $75.50 | 1,374,129 |
| 2017-07-18 | $81.35 | $81.81 | $81.05 | $81.80 | $74.31 | 894,151 |
| 2017-07-17 | $81.44 | $81.84 | $81.14 | $81.60 | $74.13 | 662,602 |
| 2017-07-14 | $81.22 | $81.70 | $80.95 | $81.49 | $74.03 | 778,731 |
| 2017-07-13 | $81.16 | $81.86 | $80.77 | $81.22 | $73.79 | 1,403,503 |
| 2017-07-12 | $79.84 | $81.38 | $79.51 | $81.19 | $73.76 | 1,873,971 |
| 2017-07-11 | $79.58 | $79.66 | $78.72 | $79.24 | $71.99 | 1,424,538 |
| 2017-07-10 | $79.00 | $79.58 | $78.88 | $79.43 | $72.16 | 1,042,144 |
| 2017-07-07 | $78.66 | $79.46 | $78.58 | $79.08 | $71.84 | 1,646,347 |
| 2017-07-06 | $78.20 | $78.75 | $77.91 | $78.24 | $71.08 | 2,212,666 |
| 2017-07-05 | $78.57 | $78.97 | $77.50 | $78.84 | $71.62 | 1,397,009 |
| 2017-07-03 | $78.98 | $79.18 | $78.09 | $78.15 | $71.00 | 1,421,114 |
| 2017-06-30 | $78.36 | $79.07 | $78.13 | $78.68 | $71.48 | 1,765,895 |
| 2017-06-29 | $78.96 | $79.16 | $77.58 | $78.09 | $70.94 | 1,027,571 |
| 2017-06-28 | $78.57 | $79.22 | $78.17 | $78.91 | $71.69 | 1,259,333 |
| 2017-06-27 | $78.58 | $78.97 | $77.95 | $77.95 | $70.82 | 1,055,150 |
| 2017-06-26 | $79.10 | $79.45 | $78.26 | $78.65 | $71.45 | 1,214,311 |
| 2017-06-23 | $78.90 | $79.24 | $78.59 | $78.77 | $71.56 | 1,006,722 |
| 2017-06-22 | $78.98 | $79.19 | $78.47 | $78.81 | $71.60 | 1,825,416 |
| 2017-06-21 | $79.48 | $79.92 | $78.82 | $78.97 | $71.74 | 1,256,053 |
| 2017-06-20 | $79.82 | $80.12 | $79.28 | $79.30 | $72.04 | 1,076,839 |
| 2017-06-19 | $79.09 | $80.10 | $78.73 | $80.03 | $72.71 | 1,529,926 |
| 2017-06-16 | $78.94 | $79.14 | $78.19 | $78.71 | $71.51 | 1,609,360 |
| 2017-06-15 | $78.17 | $79.09 | $78.00 | $78.84 | $71.62 | 1,123,662 |
| 2017-06-14 | $79.00 | $79.34 | $78.22 | $78.71 | $71.51 | 853,485 |
| 2017-06-13 | $78.60 | $78.97 | $77.93 | $78.77 | $71.56 | 1,493,427 |
| 2017-06-12 | $79.22 | $79.42 | $77.65 | $78.34 | $71.17 | 1,953,181 |
| 2017-06-09 | $80.05 | $80.70 | $79.00 | $79.59 | $72.31 | 1,343,117 |
| 2017-06-08 | $79.91 | $80.28 | $79.10 | $79.95 | $72.63 | 1,857,329 |
| 2017-06-07 | $79.64 | $79.92 | $79.24 | $79.73 | $72.43 | 1,716,347 |
| 2017-06-06 | $79.35 | $79.63 | $79.03 | $79.43 | $72.16 | 1,311,187 |
| 2017-06-05 | $79.69 | $80.33 | $79.51 | $79.88 | $72.57 | 1,370,862 |
| 2017-06-02 | $79.94 | $79.95 | $79.41 | $79.47 | $72.20 | 1,034,061 |
| 2017-06-01 | $79.17 | $79.95 | $78.80 | $79.82 | $72.52 | 1,690,219 |
| 2017-05-31 | $79.14 | $79.50 | $78.62 | $78.85 | $71.63 | 1,867,331 |
| 2017-05-30 | $78.00 | $79.15 | $77.50 | $79.01 | $71.78 | 2,464,543 |
| 2017-05-26 | $77.93 | $78.32 | $77.68 | $78.01 | $70.87 | 1,251,012 |
| 2017-05-25 | $77.13 | $78.32 | $76.82 | $78.17 | $71.02 | 2,061,939 |
| 2017-05-24 | $75.90 | $76.90 | $75.80 | $76.85 | $69.82 | 1,717,712 |
| 2017-05-23 | $75.48 | $76.26 | $75.06 | $75.97 | $68.66 | 1,199,842 |
| 2017-05-22 | $74.88 | $75.53 | $74.71 | $75.46 | $68.20 | 837,615 |
| 2017-05-19 | $74.43 | $75.06 | $74.14 | $74.67 | $67.49 | 1,335,833 |
| 2017-05-18 | $73.59 | $74.25 | $73.01 | $73.89 | $66.78 | 1,316,254 |
| 2017-05-17 | $75.45 | $75.57 | $73.89 | $73.95 | $66.83 | 1,330,459 |
| 2017-05-16 | $76.32 | $76.47 | $75.81 | $76.43 | $69.08 | 1,393,441 |
| 2017-05-15 | $75.94 | $76.56 | $75.64 | $75.99 | $68.68 | 1,154,372 |
| 2017-05-12 | $76.48 | $76.87 | $75.31 | $75.67 | $68.39 | 1,634,578 |
| 2017-05-11 | $75.81 | $76.49 | $75.49 | $76.47 | $69.11 | 1,079,644 |
| 2017-05-10 | $75.77 | $76.26 | $75.58 | $76.26 | $68.92 | 1,104,201 |
| 2017-05-09 | $75.70 | $76.16 | $75.58 | $75.81 | $68.52 | 920,028 |
| 2017-05-08 | $75.27 | $75.87 | $75.20 | $75.82 | $68.52 | 951,636 |
| 2017-05-05 | $75.95 | $76.85 | $75.13 | $75.45 | $68.19 | 1,158,106 |
| 2017-05-04 | $75.28 | $75.81 | $75.18 | $75.65 | $68.37 | 1,106,220 |
| 2017-05-03 | $75.48 | $75.84 | $74.80 | $75.07 | $67.85 | 1,703,551 |
| 2017-05-02 | $76.97 | $77.16 | $74.95 | $75.62 | $68.34 | 1,945,661 |
| 2017-05-01 | $77.72 | $77.72 | $76.50 | $76.70 | $69.32 | 1,716,457 |
| 2017-04-28 | $77.22 | $77.72 | $76.67 | $77.37 | $69.93 | 1,414,657 |
| 2017-04-27 | $77.42 | $77.91 | $76.75 | $76.99 | $69.58 | 1,727,585 |
| 2017-04-26 | $79.21 | $79.69 | $76.17 | $76.65 | $69.27 | 2,646,784 |
| 2017-04-25 | $74.77 | $75.80 | $74.75 | $75.60 | $68.33 | 2,811,081 |
| 2017-04-24 | $74.82 | $75.25 | $74.47 | $75.21 | $67.97 | 1,898,748 |
| 2017-04-21 | $73.54 | $73.85 | $72.95 | $73.61 | $66.53 | 2,348,244 |
| 2017-04-20 | $73.51 | $74.34 | $73.14 | $74.12 | $66.99 | 978,334 |
| 2017-04-19 | $73.49 | $73.98 | $73.01 | $73.18 | $66.14 | 1,060,095 |
| 2017-04-18 | $72.52 | $73.21 | $72.44 | $73.08 | $66.05 | 1,007,419 |
| 2017-04-17 | $72.22 | $72.78 | $72.06 | $72.77 | $65.77 | 1,096,840 |
| 2017-04-13 | $72.27 | $72.74 | $71.93 | $71.93 | $65.01 | 782,394 |
| 2017-04-12 | $73.00 | $73.15 | $72.21 | $72.42 | $65.45 | 1,236,145 |
| 2017-04-11 | $73.39 | $73.50 | $72.44 | $73.29 | $66.24 | 1,189,472 |
| 2017-04-10 | $72.93 | $73.86 | $72.91 | $73.50 | $66.43 | 1,674,150 |
| 2017-04-07 | $72.95 | $73.22 | $72.64 | $72.99 | $65.97 | 1,254,688 |
| 2017-04-06 | $72.92 | $73.52 | $72.51 | $73.11 | $66.08 | 1,260,185 |
| 2017-04-05 | $73.83 | $74.36 | $72.73 | $72.86 | $65.85 | 1,537,784 |
| 2017-04-04 | $73.61 | $73.86 | $73.10 | $73.45 | $66.38 | 1,873,175 |
| 2017-04-03 | $74.67 | $74.87 | $73.06 | $73.67 | $66.58 | 2,065,557 |
| 2017-03-31 | $74.64 | $74.87 | $74.44 | $74.55 | $67.38 | 1,627,623 |
| 2017-03-30 | $74.48 | $74.99 | $74.35 | $74.87 | $67.67 | 1,427,495 |
| 2017-03-29 | $74.88 | $75.12 | $74.53 | $74.57 | $67.39 | 989,362 |
| 2017-03-28 | $74.34 | $75.37 | $74.05 | $75.03 | $67.81 | 1,321,667 |
| 2017-03-27 | $73.45 | $74.72 | $73.14 | $74.46 | $67.30 | 1,417,466 |
| 2017-03-24 | $74.74 | $75.20 | $74.03 | $74.32 | $67.17 | 963,770 |
| 2017-03-23 | $74.40 | $75.20 | $74.04 | $74.42 | $67.26 | 2,144,432 |
| 2017-03-22 | $73.64 | $74.60 | $73.46 | $74.49 | $67.32 | 3,167,557 |
| 2017-03-21 | $76.02 | $76.19 | $73.51 | $73.60 | $66.52 | 2,233,348 |
| 2017-03-20 | $76.23 | $76.23 | $75.66 | $75.73 | $68.44 | 1,489,965 |
| 2017-03-17 | $76.38 | $76.38 | $75.75 | $76.13 | $68.80 | 1,716,957 |
| 2017-03-16 | $76.77 | $76.77 | $76.02 | $76.11 | $68.79 | 1,041,738 |
| 2017-03-15 | $75.50 | $76.73 | $75.33 | $76.53 | $69.17 | 1,835,323 |
| 2017-03-14 | $74.80 | $74.96 | $74.09 | $74.83 | $67.63 | 903,940 |
| 2017-03-13 | $74.64 | $75.33 | $74.45 | $75.14 | $67.91 | 2,137,623 |
| 2017-03-10 | $74.12 | $75.11 | $74.12 | $74.61 | $67.43 | 1,427,878 |
| 2017-03-09 | $74.39 | $74.78 | $74.00 | $74.29 | $67.14 | 1,091,651 |
| 2017-03-08 | $74.46 | $74.81 | $74.30 | $74.55 | $67.38 | 1,073,063 |
| 2017-03-07 | $74.38 | $74.59 | $73.64 | $74.36 | $67.21 | 1,553,373 |
| 2017-03-06 | $74.74 | $74.79 | $73.48 | $74.16 | $67.02 | 2,120,382 |
| 2017-03-03 | $75.56 | $75.60 | $75.07 | $75.52 | $68.25 | 1,362,446 |
| 2017-03-02 | $76.00 | $76.27 | $75.36 | $75.53 | $68.26 | 1,210,702 |
| 2017-03-01 | $74.68 | $76.30 | $74.68 | $76.13 | $68.80 | 1,825,470 |
| 2017-02-28 | $74.74 | $74.86 | $74.17 | $74.47 | $67.30 | 1,958,467 |
| 2017-02-27 | $74.30 | $74.83 | $74.12 | $74.79 | $67.59 | 1,112,232 |
| 2017-02-24 | $74.00 | $74.30 | $73.64 | $74.30 | $67.15 | 2,099,045 |
| 2017-02-23 | $75.46 | $75.56 | $73.96 | $74.21 | $67.07 | 2,011,068 |
| 2017-02-22 | $75.38 | $75.55 | $74.74 | $75.27 | $68.03 | 1,780,126 |
| 2017-02-21 | $75.50 | $75.88 | $75.33 | $75.73 | $68.11 | 1,386,328 |
| 2017-02-17 | $75.03 | $75.21 | $74.47 | $75.21 | $67.64 | 1,547,593 |
| 2017-02-16 | $75.63 | $76.00 | $74.91 | $75.23 | $67.66 | 1,461,359 |
| 2017-02-15 | $75.51 | $76.14 | $75.25 | $75.58 | $67.97 | 1,553,857 |
| 2017-02-14 | $75.20 | $75.47 | $74.98 | $75.42 | $67.83 | 1,302,109 |
| 2017-02-13 | $75.29 | $75.76 | $75.22 | $75.44 | $67.85 | 1,268,763 |
| 2017-02-10 | $75.46 | $75.77 | $74.89 | $75.11 | $67.55 | 1,914,501 |
| 2017-02-09 | $75.21 | $75.69 | $75.14 | $75.31 | $67.73 | 2,247,196 |
| 2017-02-08 | $75.41 | $75.61 | $74.73 | $74.88 | $67.34 | 1,654,680 |
| 2017-02-07 | $75.95 | $76.49 | $75.62 | $75.71 | $68.09 | 2,229,407 |
| 2017-02-06 | $75.29 | $75.70 | $74.94 | $75.51 | $67.91 | 1,860,576 |
| 2017-02-03 | $74.65 | $75.48 | $74.65 | $75.38 | $67.79 | 1,637,775 |
| 2017-02-02 | $74.30 | $74.68 | $73.90 | $74.51 | $67.01 | 1,333,072 |
| 2017-02-01 | $74.91 | $75.13 | $73.65 | $74.62 | $67.11 | 1,613,900 |
| 2017-01-31 | $74.26 | $74.44 | $73.44 | $74.35 | $66.87 | 1,455,310 |
| 2017-01-30 | $74.12 | $74.29 | $72.72 | $74.26 | $66.79 | 1,312,392 |
| 2017-01-27 | $74.13 | $74.93 | $74.01 | $74.50 | $67.00 | 1,379,949 |
| 2017-01-26 | $75.29 | $75.55 | $74.59 | $74.73 | $67.21 | 2,554,235 |
| 2017-01-25 | $74.18 | $76.46 | $74.18 | $75.17 | $67.60 | 2,854,523 |
| 2017-01-24 | $70.78 | $72.71 | $70.58 | $71.68 | $64.47 | 3,670,944 |
| 2017-01-23 | $69.72 | $70.68 | $69.43 | $70.52 | $63.42 | 2,798,375 |
| 2017-01-20 | $69.84 | $70.26 | $69.41 | $69.92 | $62.88 | 1,528,355 |
| 2017-01-19 | $69.82 | $70.33 | $69.30 | $69.60 | $62.60 | 1,050,221 |
| 2017-01-18 | $69.41 | $69.97 | $69.22 | $69.82 | $62.79 | 1,130,029 |
| 2017-01-17 | $69.10 | $69.78 | $68.82 | $69.13 | $62.17 | 1,224,889 |
| 2017-01-13 | $69.13 | $69.85 | $69.13 | $69.61 | $62.60 | 931,765 |
| 2017-01-12 | $68.66 | $69.21 | $67.80 | $69.15 | $62.19 | 1,582,338 |
| 2017-01-11 | $67.51 | $68.53 | $67.47 | $68.52 | $61.62 | 2,437,522 |
| 2017-01-10 | $67.47 | $68.00 | $67.46 | $67.60 | $60.80 | 1,258,793 |
| 2017-01-09 | $68.26 | $68.39 | $66.20 | $67.31 | $60.54 | 2,795,561 |
| 2017-01-06 | $68.11 | $68.61 | $67.72 | $68.30 | $61.43 | 1,178,469 |
| 2017-01-05 | $68.72 | $68.97 | $67.76 | $67.84 | $61.01 | 1,491,317 |
| 2017-01-04 | $67.80 | $69.14 | $67.71 | $68.67 | $61.76 | 2,208,860 |
| 2017-01-03 | $69.60 | $69.90 | $68.46 | $68.96 | $62.02 | 1,942,009 |
| 2016-12-30 | $70.27 | $70.52 | $69.00 | $69.28 | $62.31 | 1,146,257 |
| 2016-12-29 | $69.99 | $70.44 | $69.69 | $70.05 | $63.00 | 566,430 |
| 2016-12-28 | $70.75 | $70.78 | $69.89 | $70.00 | $62.96 | 888,956 |
| 2016-12-27 | $70.84 | $71.03 | $70.38 | $70.55 | $63.45 | 886,716 |
| 2016-12-23 | $70.72 | $70.79 | $70.32 | $70.62 | $63.51 | 506,166 |
| 2016-12-22 | $70.59 | $70.76 | $69.97 | $70.60 | $63.49 | 979,493 |
| 2016-12-21 | $70.87 | $71.21 | $70.65 | $70.66 | $63.55 | 633,651 |
| 2016-12-20 | $70.74 | $70.97 | $70.12 | $70.83 | $63.70 | 756,364 |
| 2016-12-19 | $69.98 | $70.58 | $69.82 | $70.44 | $63.35 | 1,099,381 |
| 2016-12-16 | $70.86 | $70.89 | $69.66 | $69.74 | $62.72 | 1,954,107 |
| 2016-12-15 | $70.48 | $71.08 | $69.98 | $70.69 | $63.58 | 954,134 |
| 2016-12-14 | $71.44 | $71.87 | $70.50 | $70.62 | $63.51 | 1,074,634 |
| 2016-12-13 | $71.18 | $71.82 | $70.91 | $71.60 | $64.39 | 1,281,658 |
| 2016-12-12 | $70.74 | $71.23 | $70.50 | $70.87 | $63.74 | 967,893 |
| 2016-12-09 | $70.74 | $70.98 | $70.29 | $70.75 | $63.63 | 819,379 |
| 2016-12-08 | $70.41 | $70.74 | $70.21 | $70.60 | $63.49 | 1,192,071 |
| 2016-12-07 | $69.05 | $70.55 | $68.85 | $70.46 | $63.37 | 1,732,894 |
| 2016-12-06 | $69.59 | $69.88 | $68.75 | $69.04 | $62.09 | 3,723,520 |
| 2016-12-05 | $68.16 | $69.64 | $67.90 | $69.39 | $62.41 | 2,999,238 |
| 2016-12-02 | $66.98 | $67.69 | $66.88 | $67.58 | $60.78 | 924,081 |
| 2016-12-01 | $67.52 | $67.88 | $66.53 | $66.85 | $60.12 | 1,555,168 |
| 2016-11-30 | $67.83 | $69.40 | $67.34 | $67.64 | $60.83 | 1,780,315 |
| 2016-11-29 | $67.64 | $67.93 | $67.13 | $67.22 | $60.45 | 1,355,852 |
| 2016-11-28 | $67.63 | $68.14 | $67.60 | $67.70 | $60.89 | 1,123,539 |
| 2016-11-25 | $67.66 | $68.00 | $67.33 | $68.00 | $61.16 | 434,483 |
| 2016-11-23 | $66.81 | $67.37 | $66.67 | $67.35 | $60.57 | 1,112,829 |
| 2016-11-22 | $66.17 | $67.00 | $66.14 | $66.92 | $60.19 | 1,258,110 |
| 2016-11-21 | $67.00 | $67.31 | $66.54 | $66.75 | $59.70 | 1,092,380 |
| 2016-11-18 | $67.07 | $67.08 | $66.51 | $66.67 | $59.63 | 1,077,324 |
| 2016-11-17 | $66.81 | $67.30 | $66.46 | $67.17 | $60.08 | 1,170,198 |
| 2016-11-16 | $66.90 | $67.35 | $66.48 | $66.82 | $59.76 | 1,360,151 |
| 2016-11-15 | $66.87 | $67.43 | $66.47 | $67.25 | $60.15 | 1,705,133 |
| 2016-11-14 | $67.10 | $67.50 | $66.45 | $66.74 | $59.69 | 2,098,334 |
| 2016-11-11 | $66.41 | $67.01 | $66.13 | $66.90 | $59.84 | 1,428,561 |
| 2016-11-10 | $66.37 | $67.44 | $66.11 | $66.77 | $59.72 | 1,678,237 |
| 2016-11-09 | $64.32 | $66.24 | $63.43 | $65.95 | $58.99 | 1,829,764 |
| 2016-11-08 | $64.50 | $65.61 | $64.46 | $65.35 | $58.45 | 1,134,420 |
| 2016-11-07 | $63.38 | $64.74 | $63.32 | $64.71 | $57.88 | 1,194,719 |
| 2016-11-04 | $62.41 | $63.12 | $62.22 | $62.63 | $56.02 | 808,687 |
| 2016-11-03 | $62.92 | $63.44 | $62.29 | $62.41 | $55.82 | 1,477,445 |
| 2016-11-02 | $64.24 | $65.48 | $62.87 | $62.92 | $56.28 | 2,704,277 |
| 2016-11-01 | $63.05 | $63.50 | $62.54 | $63.29 | $56.61 | 2,895,729 |
| 2016-10-31 | $62.64 | $62.96 | $62.25 | $62.87 | $56.23 | 1,517,296 |
| 2016-10-28 | $62.26 | $62.86 | $62.05 | $62.36 | $55.78 | 931,046 |
| 2016-10-27 | $62.91 | $63.20 | $62.03 | $62.14 | $55.58 | 1,022,774 |
| 2016-10-26 | $61.73 | $63.27 | $61.54 | $62.79 | $56.16 | 1,263,107 |
| 2016-10-25 | $62.64 | $62.76 | $61.30 | $61.90 | $55.36 | 1,487,130 |
| 2016-10-24 | $62.32 | $62.88 | $62.32 | $62.82 | $56.19 | 1,220,773 |
| 2016-10-21 | $61.55 | $62.04 | $61.07 | $61.78 | $55.26 | 933,624 |
| 2016-10-20 | $61.90 | $62.15 | $61.54 | $62.05 | $55.50 | 831,424 |
| 2016-10-19 | $61.45 | $62.17 | $61.04 | $61.97 | $55.43 | 950,918 |
| 2016-10-18 | $61.68 | $61.79 | $61.08 | $61.29 | $54.82 | 1,180,313 |
| 2016-10-17 | $61.14 | $61.35 | $60.88 | $61.03 | $54.59 | 1,020,780 |
| 2016-10-14 | $61.79 | $62.10 | $61.07 | $61.11 | $54.66 | 968,462 |
| 2016-10-13 | $61.64 | $61.78 | $60.59 | $61.35 | $54.87 | 1,047,726 |
| 2016-10-12 | $62.68 | $62.93 | $62.07 | $62.19 | $55.62 | 904,349 |
| 2016-10-11 | $63.65 | $63.92 | $62.50 | $62.75 | $56.12 | 1,159,284 |
| 2016-10-10 | $64.24 | $64.63 | $63.73 | $63.76 | $57.03 | 578,489 |
| 2016-10-07 | $64.66 | $64.74 | $63.63 | $63.92 | $57.17 | 1,285,497 |
| 2016-10-06 | $64.44 | $64.93 | $63.97 | $64.79 | $57.95 | 1,270,899 |
| 2016-10-05 | $64.11 | $64.98 | $63.83 | $64.65 | $57.82 | 1,266,819 |
| 2016-10-04 | $63.67 | $64.46 | $63.39 | $63.75 | $57.02 | 1,089,207 |
| 2016-10-03 | $64.17 | $64.35 | $63.48 | $63.59 | $56.88 | 1,173,350 |
| 2016-09-30 | $63.68 | $64.60 | $63.53 | $64.38 | $57.58 | 1,601,957 |
| 2016-09-29 | $63.94 | $64.44 | $63.19 | $63.31 | $56.63 | 1,025,543 |
| 2016-09-28 | $64.69 | $64.86 | $63.94 | $64.31 | $57.52 | 961,821 |
| 2016-09-27 | $63.48 | $64.55 | $63.14 | $64.54 | $57.73 | 1,179,422 |
| 2016-09-26 | $63.52 | $63.87 | $63.33 | $63.49 | $56.79 | 906,235 |
| 2016-09-23 | $64.17 | $64.21 | $63.80 | $63.88 | $57.14 | 1,235,641 |
| 2016-09-22 | $64.07 | $64.54 | $63.99 | $64.41 | $57.61 | 1,944,037 |
| 2016-09-21 | $63.30 | $64.00 | $62.93 | $63.91 | $57.16 | 1,851,185 |
| 2016-09-20 | $62.59 | $63.12 | $62.43 | $62.95 | $56.30 | 2,476,912 |
| 2016-09-19 | $61.91 | $62.68 | $61.80 | $62.29 | $55.71 | 1,730,822 |
| 2016-09-16 | $61.54 | $61.70 | $60.96 | $61.50 | $55.01 | 1,927,278 |
| 2016-09-15 | $60.81 | $62.00 | $60.77 | $61.89 | $55.36 | 1,220,758 |
| 2016-09-14 | $60.81 | $61.33 | $60.60 | $60.82 | $54.40 | 1,258,646 |
| 2016-09-13 | $61.21 | $61.67 | $60.60 | $60.86 | $54.43 | 1,283,815 |
| 2016-09-12 | $60.61 | $61.86 | $60.38 | $61.62 | $55.11 | 1,243,269 |
| 2016-09-09 | $62.24 | $62.42 | $60.78 | $60.98 | $54.54 | 1,498,158 |
| 2016-09-08 | $62.99 | $63.05 | $62.67 | $62.77 | $56.14 | 1,359,372 |
| 2016-09-07 | $62.80 | $63.25 | $62.75 | $63.25 | $56.57 | 1,429,532 |
| 2016-09-06 | $63.56 | $63.56 | $62.57 | $62.72 | $56.10 | 1,632,422 |
| 2016-09-02 | $63.50 | $63.75 | $63.28 | $63.64 | $56.92 | 943,793 |
| 2016-09-01 | $63.28 | $63.75 | $62.79 | $63.18 | $56.51 | 1,242,842 |
| 2016-08-31 | $63.36 | $63.64 | $63.18 | $63.57 | $56.86 | 1,768,084 |
| 2016-08-30 | $63.49 | $64.02 | $63.30 | $63.44 | $56.74 | 1,713,255 |
| 2016-08-29 | $63.46 | $63.90 | $63.25 | $63.40 | $56.71 | 1,193,760 |
| 2016-08-26 | $63.50 | $64.15 | $63.28 | $63.54 | $56.83 | 1,644,490 |
| 2016-08-25 | $62.93 | $63.41 | $62.75 | $63.33 | $56.64 | 1,663,827 |
| 2016-08-24 | $62.96 | $63.39 | $62.91 | $63.10 | $56.44 | 2,296,966 |
| 2016-08-23 | $63.20 | $63.50 | $63.10 | $63.28 | $56.27 | 1,629,490 |
| 2016-08-22 | $62.49 | $62.93 | $62.23 | $62.90 | $55.93 | 1,934,846 |
| 2016-08-19 | $61.55 | $62.91 | $61.46 | $62.86 | $55.90 | 2,042,330 |
| 2016-08-18 | $61.43 | $61.84 | $61.22 | $61.82 | $54.97 | 1,481,316 |
| 2016-08-17 | $60.83 | $61.56 | $60.52 | $61.43 | $54.62 | 1,465,603 |
| 2016-08-16 | $61.22 | $61.22 | $60.60 | $60.71 | $53.98 | 1,161,872 |
| 2016-08-15 | $60.08 | $61.46 | $60.08 | $61.21 | $54.43 | 1,197,690 |
| 2016-08-12 | $60.02 | $60.15 | $59.62 | $59.99 | $53.34 | 778,935 |
| 2016-08-11 | $59.85 | $60.29 | $59.73 | $60.07 | $53.41 | 1,493,302 |
| 2016-08-10 | $59.60 | $59.83 | $59.37 | $59.73 | $53.11 | 1,518,844 |
| 2016-08-09 | $59.25 | $59.52 | $59.04 | $59.46 | $52.87 | 1,353,895 |
| 2016-08-08 | $59.21 | $59.51 | $58.91 | $59.14 | $52.59 | 978,557 |
| 2016-08-05 | $58.49 | $59.05 | $58.33 | $58.98 | $52.44 | 1,693,420 |
| 2016-08-04 | $58.33 | $58.57 | $58.00 | $58.13 | $51.69 | 988,242 |
| 2016-08-03 | $58.14 | $58.56 | $58.06 | $58.30 | $51.84 | 1,789,511 |
| 2016-08-02 | $60.03 | $60.11 | $57.85 | $58.05 | $51.62 | 2,210,919 |
| 2016-08-01 | $60.36 | $60.65 | $60.02 | $60.12 | $53.46 | 1,161,918 |
| 2016-07-29 | $60.56 | $60.76 | $60.00 | $60.28 | $53.60 | 2,034,870 |
| 2016-07-28 | $61.15 | $61.32 | $60.28 | $60.55 | $53.84 | 1,255,076 |
| 2016-07-27 | $61.68 | $61.96 | $61.06 | $61.29 | $54.50 | 1,205,825 |
| 2016-07-26 | $61.44 | $61.70 | $61.07 | $61.41 | $54.61 | 1,493,985 |
| 2016-07-25 | $61.29 | $61.62 | $61.17 | $61.33 | $54.53 | 1,465,388 |
| 2016-07-22 | $61.51 | $61.65 | $61.03 | $61.27 | $54.48 | 1,584,085 |
| 2016-07-21 | $61.71 | $62.17 | $61.24 | $61.54 | $54.72 | 1,916,995 |
| 2016-07-20 | $59.03 | $62.14 | $59.03 | $61.87 | $55.01 | 2,489,324 |
| 2016-07-19 | $59.64 | $59.98 | $59.34 | $59.59 | $52.99 | 2,226,749 |
| 2016-07-18 | $59.84 | $60.37 | $59.66 | $59.71 | $53.09 | 1,691,205 |
| 2016-07-15 | $60.05 | $60.16 | $59.57 | $60.06 | $53.41 | 1,294,215 |
| 2016-07-14 | $59.61 | $59.79 | $59.16 | $59.58 | $52.98 | 1,598,933 |
| 2016-07-13 | $59.37 | $59.41 | $58.75 | $59.00 | $52.46 | 1,707,002 |
| 2016-07-12 | $58.56 | $59.36 | $58.48 | $59.19 | $52.63 | 1,389,721 |
| 2016-07-11 | $57.83 | $58.41 | $57.63 | $58.21 | $51.76 | 1,242,479 |
| 2016-07-08 | $56.68 | $57.75 | $56.53 | $57.53 | $51.16 | 1,496,000 |
| 2016-07-07 | $55.60 | $56.64 | $55.60 | $56.42 | $50.17 | 1,490,706 |
| 2016-07-06 | $55.47 | $55.72 | $54.78 | $55.52 | $49.37 | 1,641,480 |
| 2016-07-05 | $56.42 | $56.49 | $55.46 | $55.75 | $49.57 | 1,551,088 |
| 2016-07-01 | $57.11 | $57.51 | $56.76 | $56.82 | $50.52 | 1,631,648 |
| 2016-06-30 | $56.20 | $57.11 | $55.90 | $57.11 | $50.78 | 2,122,013 |
| 2016-06-29 | $55.80 | $56.40 | $55.33 | $56.09 | $49.88 | 2,040,370 |
| 2016-06-28 | $55.45 | $55.68 | $54.89 | $55.31 | $49.18 | 2,071,540 |
| 2016-06-27 | $56.67 | $56.74 | $54.54 | $54.83 | $48.75 | 3,375,149 |
| 2016-06-24 | $59.96 | $60.71 | $57.27 | $57.32 | $50.97 | 4,832,131 |
| 2016-06-23 | $62.61 | $63.00 | $62.30 | $63.00 | $56.02 | 1,056,988 |
| 2016-06-22 | $61.71 | $62.33 | $61.52 | $61.94 | $55.08 | 1,300,683 |
| 2016-06-21 | $61.58 | $61.83 | $61.25 | $61.77 | $54.93 | 1,374,193 |
| 2016-06-20 | $61.44 | $62.22 | $61.30 | $61.49 | $54.68 | 1,326,992 |
| 2016-06-17 | $60.35 | $60.72 | $60.03 | $60.62 | $53.90 | 3,253,531 |
| 2016-06-16 | $59.72 | $60.39 | $59.37 | $60.28 | $53.60 | 1,251,427 |
| 2016-06-15 | $60.55 | $60.74 | $60.10 | $60.14 | $53.48 | 1,188,878 |
| 2016-06-14 | $60.28 | $60.67 | $60.13 | $60.40 | $53.71 | 1,184,602 |
| 2016-06-13 | $61.26 | $61.54 | $60.51 | $60.53 | $53.82 | 1,260,084 |
| 2016-06-10 | $61.68 | $61.84 | $61.17 | $61.37 | $54.57 | 1,133,969 |
| 2016-06-09 | $62.20 | $62.62 | $61.99 | $62.27 | $55.37 | 1,324,396 |
| 2016-06-08 | $62.04 | $62.60 | $61.78 | $62.47 | $55.55 | 1,678,923 |
| 2016-06-07 | $61.09 | $62.17 | $61.00 | $62.07 | $55.19 | 2,292,319 |
| 2016-06-06 | $60.50 | $61.04 | $60.11 | $60.94 | $54.19 | 1,485,853 |
| 2016-06-03 | $59.96 | $60.38 | $59.59 | $60.26 | $53.58 | 1,430,354 |
| 2016-06-02 | $59.56 | $60.22 | $59.56 | $60.17 | $53.50 | 1,184,075 |
| 2016-06-01 | $59.75 | $60.17 | $58.83 | $59.61 | $53.01 | 2,448,192 |
| 2016-05-31 | $59.57 | $60.09 | $59.46 | $60.00 | $53.35 | 2,299,908 |
| 2016-05-27 | $59.35 | $59.65 | $58.97 | $59.64 | $53.03 | 964,764 |
| 2016-05-26 | $58.96 | $59.31 | $58.72 | $59.16 | $52.61 | 1,194,503 |
| 2016-05-25 | $58.82 | $59.18 | $58.45 | $59.03 | $52.49 | 1,399,671 |
| 2016-05-24 | $58.18 | $59.14 | $57.80 | $59.05 | $52.18 | 1,535,970 |
| 2016-05-23 | $57.99 | $58.02 | $57.59 | $57.92 | $51.18 | 1,633,567 |
| 2016-05-20 | $57.94 | $58.34 | $57.68 | $57.83 | $51.10 | 2,110,853 |
| 2016-05-19 | $57.84 | $58.32 | $57.44 | $57.75 | $51.03 | 1,395,906 |
| 2016-05-18 | $58.19 | $58.77 | $57.83 | $58.20 | $51.43 | 1,210,938 |
| 2016-05-17 | $58.28 | $58.66 | $57.90 | $58.29 | $51.51 | 1,931,494 |
| 2016-05-16 | $57.67 | $58.73 | $57.52 | $58.38 | $51.59 | 1,495,596 |
| 2016-05-13 | $58.61 | $59.09 | $57.70 | $57.74 | $51.02 | 1,330,207 |
| 2016-05-12 | $59.25 | $59.27 | $58.29 | $58.72 | $51.89 | 1,669,648 |
| 2016-05-11 | $59.13 | $59.62 | $58.91 | $58.96 | $52.10 | 1,000,819 |
| 2016-05-10 | $59.22 | $59.71 | $58.97 | $59.40 | $52.49 | 1,509,199 |
| 2016-05-09 | $58.43 | $59.44 | $58.43 | $58.94 | $52.08 | 1,523,774 |
| 2016-05-06 | $59.02 | $59.48 | $58.64 | $59.33 | $52.43 | 1,969,868 |
| 2016-05-05 | $59.42 | $59.85 | $58.98 | $59.39 | $52.48 | 1,676,340 |
| 2016-05-04 | $59.43 | $60.03 | $59.00 | $59.34 | $52.44 | 3,433,777 |
| 2016-05-03 | $59.49 | $60.13 | $59.12 | $59.75 | $52.80 | 2,186,670 |
| 2016-05-02 | $59.47 | $59.89 | $59.07 | $59.80 | $52.84 | 1,251,343 |
| 2016-04-29 | $60.00 | $60.00 | $58.96 | $59.48 | $52.56 | 1,587,492 |
| 2016-04-28 | $60.47 | $60.86 | $59.97 | $60.12 | $53.13 | 1,395,502 |
| 2016-04-27 | $60.57 | $61.17 | $60.45 | $60.95 | $53.86 | 1,486,312 |
| 2016-04-26 | $60.49 | $60.94 | $60.41 | $60.81 | $53.74 | 1,874,931 |
| 2016-04-25 | $61.00 | $61.21 | $60.12 | $60.19 | $53.19 | 1,601,230 |
| 2016-04-22 | $60.68 | $61.86 | $60.68 | $61.22 | $54.10 | 1,671,813 |
| 2016-04-21 | $61.19 | $61.47 | $60.44 | $61.10 | $53.99 | 2,073,989 |
| 2016-04-20 | $62.21 | $62.65 | $60.37 | $61.44 | $54.29 | 3,949,288 |
| 2016-04-19 | $63.95 | $63.95 | $63.43 | $63.69 | $56.28 | 1,826,384 |
| 2016-04-18 | $63.29 | $63.68 | $63.16 | $63.64 | $56.24 | 1,215,640 |
| 2016-04-15 | $63.30 | $63.56 | $62.98 | $63.48 | $56.09 | 1,702,165 |
| 2016-04-14 | $63.18 | $63.38 | $62.48 | $63.33 | $55.96 | 1,348,809 |
| 2016-04-13 | $63.05 | $63.52 | $62.92 | $63.26 | $55.90 | 2,280,371 |
| 2016-04-12 | $62.17 | $62.97 | $61.94 | $62.64 | $55.35 | 1,632,862 |
| 2016-04-11 | $61.77 | $62.56 | $61.44 | $61.95 | $54.74 | 1,709,833 |
| 2016-04-08 | $61.58 | $62.32 | $61.16 | $61.43 | $54.28 | 1,137,919 |
| 2016-04-07 | $61.18 | $61.35 | $60.47 | $60.85 | $53.77 | 1,348,547 |
| 2016-04-06 | $60.81 | $61.66 | $60.45 | $61.61 | $54.44 | 1,118,082 |
| 2016-04-05 | $60.76 | $61.38 | $60.53 | $60.85 | $53.77 | 1,735,687 |
| 2016-04-04 | $61.97 | $62.04 | $61.00 | $61.27 | $54.14 | 1,158,319 |
| 2016-04-01 | $61.63 | $62.17 | $61.22 | $62.05 | $54.83 | 1,626,094 |
| 2016-03-31 | $61.28 | $62.07 | $61.07 | $61.92 | $54.72 | 1,566,391 |
| 2016-03-30 | $61.27 | $61.73 | $60.80 | $61.18 | $54.06 | 1,144,800 |
| 2016-03-29 | $60.35 | $60.94 | $59.85 | $60.92 | $53.83 | 2,747,974 |
| 2016-03-28 | $61.16 | $61.64 | $60.92 | $61.03 | $53.93 | 858,908 |
| 2016-03-24 | $60.73 | $60.97 | $60.30 | $60.96 | $53.87 | 859,361 |
| 2016-03-23 | $61.54 | $61.54 | $60.95 | $61.02 | $53.92 | 990,606 |
| 2016-03-22 | $61.67 | $62.27 | $61.35 | $61.71 | $54.53 | 1,256,198 |
| 2016-03-21 | $62.09 | $62.20 | $61.59 | $61.81 | $54.62 | 1,234,768 |
| 2016-03-18 | $60.98 | $62.42 | $60.89 | $62.23 | $54.99 | 5,630,203 |
| 2016-03-17 | $59.65 | $60.94 | $59.20 | $60.79 | $53.72 | 2,009,424 |
| 2016-03-16 | $59.10 | $59.67 | $58.97 | $59.48 | $52.56 | 1,389,857 |
| 2016-03-15 | $58.94 | $59.27 | $58.57 | $59.15 | $52.27 | 1,454,426 |
| 2016-03-14 | $59.43 | $59.75 | $59.04 | $59.37 | $52.46 | 1,813,026 |
| 2016-03-11 | $59.49 | $59.99 | $59.42 | $59.72 | $52.77 | 1,486,813 |
| 2016-03-10 | $59.72 | $59.86 | $58.25 | $59.00 | $52.14 | 1,554,547 |
| 2016-03-09 | $59.59 | $59.96 | $59.33 | $59.48 | $52.56 | 2,080,209 |
| 2016-03-08 | $60.29 | $60.85 | $59.27 | $59.40 | $52.49 | 2,051,667 |
| 2016-03-07 | $59.61 | $60.65 | $58.90 | $60.60 | $53.55 | 1,723,663 |
| 2016-03-04 | $60.49 | $60.82 | $59.85 | $60.06 | $53.07 | 1,562,470 |
| 2016-03-03 | $59.51 | $60.51 | $59.23 | $60.48 | $53.44 | 2,516,576 |
| 2016-03-02 | $58.45 | $59.35 | $58.24 | $59.28 | $52.38 | 2,667,913 |
| 2016-03-01 | $57.49 | $59.02 | $57.31 | $58.90 | $52.05 | 2,484,558 |
| 2016-02-29 | $57.47 | $58.00 | $56.86 | $56.92 | $50.30 | 3,917,672 |
| 2016-02-26 | $57.59 | $58.00 | $57.42 | $57.66 | $50.95 | 2,119,535 |
| 2016-02-25 | $56.97 | $57.43 | $56.77 | $57.41 | $50.73 | 1,983,591 |
| 2016-02-24 | $56.31 | $57.31 | $55.67 | $57.04 | $50.40 | 3,347,284 |
| 2016-02-23 | $57.84 | $58.22 | $57.00 | $57.27 | $50.32 | 3,446,060 |
| 2016-02-22 | $57.92 | $58.52 | $57.73 | $58.18 | $51.12 | 2,613,696 |
| 2016-02-19 | $57.16 | $57.72 | $56.56 | $57.61 | $50.61 | 3,111,711 |
| 2016-02-18 | $57.03 | $57.56 | $56.91 | $57.18 | $50.24 | 2,208,935 |
| 2016-02-17 | $55.67 | $56.92 | $55.65 | $56.74 | $49.85 | 2,524,382 |
| 2016-02-16 | $55.18 | $55.71 | $54.89 | $55.50 | $48.76 | 3,235,756 |
| 2016-02-12 | $54.02 | $54.95 | $53.90 | $54.49 | $47.87 | 3,519,784 |
| 2016-02-11 | $52.45 | $53.79 | $52.39 | $53.66 | $47.14 | 4,585,306 |
| 2016-02-10 | $52.75 | $53.59 | $52.67 | $53.14 | $46.69 | 2,750,535 |
| 2016-02-09 | $51.71 | $52.76 | $51.70 | $52.27 | $45.92 | 3,999,825 |
| 2016-02-08 | $53.40 | $53.48 | $51.89 | $52.40 | $46.04 | 3,325,662 |
| 2016-02-05 | $54.55 | $55.33 | $53.67 | $53.88 | $47.34 | 3,651,350 |
| 2016-02-04 | $53.82 | $55.00 | $53.42 | $54.90 | $48.23 | 5,593,899 |
| 2016-02-03 | $54.97 | $55.74 | $53.56 | $53.80 | $47.27 | 5,710,500 |
| 2016-02-02 | $56.12 | $56.48 | $54.66 | $54.81 | $48.15 | 3,829,210 |
| 2016-02-01 | $56.81 | $57.72 | $56.54 | $57.21 | $50.26 | 4,871,213 |
| 2016-01-29 | $56.00 | $57.17 | $55.94 | $57.16 | $50.22 | 5,767,119 |
| 2016-01-28 | $56.92 | $56.99 | $55.55 | $55.90 | $49.11 | 3,346,929 |
| 2016-01-27 | $56.75 | $57.20 | $55.92 | $56.22 | $49.39 | 3,723,629 |
| 2016-01-26 | $59.73 | $60.06 | $56.80 | $57.02 | $50.10 | 3,728,081 |
| 2016-01-25 | $58.00 | $58.17 | $56.33 | $56.37 | $49.53 | 2,014,278 |
| 2016-01-22 | $58.40 | $58.84 | $57.74 | $58.00 | $50.96 | 4,071,876 |
| 2016-01-21 | $57.05 | $58.27 | $56.22 | $57.32 | $50.36 | 4,978,848 |
| 2016-01-20 | $59.01 | $59.01 | $55.61 | $56.30 | $49.46 | 5,993,548 |
| 2016-01-19 | $55.71 | $55.96 | $54.87 | $55.38 | $48.66 | 4,905,867 |
| 2016-01-15 | $56.10 | $56.19 | $54.66 | $55.08 | $48.39 | 5,032,277 |
| 2016-01-14 | $57.00 | $58.00 | $56.27 | $57.44 | $50.47 | 4,248,189 |
| 2016-01-13 | $58.52 | $59.21 | $57.07 | $57.11 | $50.18 | 3,361,394 |
| 2016-01-12 | $58.53 | $58.64 | $57.62 | $58.46 | $51.36 | 2,904,136 |
| 2016-01-11 | $58.60 | $59.02 | $57.34 | $57.92 | $50.89 | 3,622,128 |
| 2016-01-08 | $59.00 | $59.37 | $58.03 | $58.15 | $51.09 | 3,437,530 |
| 2016-01-07 | $60.77 | $61.04 | $58.70 | $58.79 | $51.65 | 4,167,322 |
| 2016-01-06 | $62.47 | $62.80 | $61.94 | $62.08 | $54.54 | 3,449,390 |
| 2016-01-05 | $63.44 | $63.79 | $62.84 | $63.27 | $55.59 | 2,532,806 |
| 2016-01-04 | $63.47 | $63.67 | $62.53 | $63.44 | $55.74 | 2,871,855 |
| 2015-12-31 | $65.13 | $65.43 | $64.61 | $64.61 | $56.76 | 2,226,420 |
| 2015-12-30 | $65.74 | $66.04 | $65.44 | $65.49 | $57.54 | 1,902,549 |
| 2015-12-29 | $65.65 | $66.09 | $65.42 | $65.75 | $57.77 | 2,416,570 |
| 2015-12-28 | $65.14 | $65.63 | $64.98 | $65.21 | $57.29 | 2,491,529 |
| 2015-12-24 | $65.24 | $65.80 | $65.09 | $65.29 | $57.36 | 1,454,055 |
| 2015-12-23 | $64.74 | $65.34 | $64.48 | $65.25 | $57.33 | 1,564,686 |
| 2015-12-22 | $63.85 | $64.58 | $63.51 | $64.39 | $56.57 | 1,816,739 |
| 2015-12-21 | $63.29 | $63.86 | $63.08 | $63.61 | $55.89 | 2,209,910 |
| 2015-12-18 | $63.01 | $63.62 | $62.59 | $62.75 | $55.13 | 6,248,662 |
| 2015-12-17 | $64.23 | $64.58 | $63.39 | $63.39 | $55.69 | 2,094,275 |
| 2015-12-16 | $63.66 | $64.36 | $62.99 | $64.19 | $56.40 | 1,854,459 |
| 2015-12-15 | $63.36 | $63.86 | $63.08 | $63.27 | $55.59 | 2,749,569 |
| 2015-12-14 | $63.22 | $63.46 | $62.26 | $62.67 | $55.06 | 3,278,563 |
| 2015-12-11 | $63.34 | $63.69 | $62.91 | $63.00 | $55.35 | 2,258,358 |
| 2015-12-10 | $63.98 | $64.60 | $63.94 | $64.07 | $56.29 | 402,226 |
| 2015-12-09 | $64.72 | $65.43 | $63.99 | $64.27 | $56.47 | 2,879,544 |
| 2015-12-08 | $65.53 | $65.69 | $64.98 | $65.12 | $57.21 | 2,581,647 |
| 2015-12-07 | $66.36 | $66.63 | $65.98 | $66.25 | $58.21 | 2,589,418 |
| 2015-12-04 | $66.23 | $66.58 | $65.90 | $66.41 | $58.35 | 4,157,726 |
| 2015-12-03 | $67.28 | $67.28 | $65.77 | $66.01 | $57.99 | 2,742,717 |
| 2015-12-02 | $67.50 | $67.73 | $66.46 | $66.67 | $58.57 | 2,706,445 |
| 2015-12-01 | $67.20 | $67.91 | $67.20 | $67.60 | $59.39 | 2,089,456 |
| 2015-11-30 | $67.49 | $67.57 | $67.06 | $67.09 | $58.94 | 2,917,787 |
| 2015-11-27 | $66.82 | $67.72 | $66.66 | $67.34 | $59.16 | 1,502,660 |
| 2015-11-25 | $67.34 | $67.58 | $66.76 | $66.78 | $58.67 | 2,458,259 |
| 2015-11-24 | $66.81 | $67.61 | $66.71 | $67.39 | $59.21 | 2,004,232 |
| 2015-11-23 | $67.55 | $67.99 | $67.01 | $67.51 | $59.02 | 1,460,160 |
| 2015-11-20 | $67.45 | $67.80 | $67.32 | $67.61 | $59.11 | 1,980,878 |
| 2015-11-19 | $66.83 | $67.39 | $66.56 | $67.09 | $58.66 | 1,415,348 |
| 2015-11-18 | $65.44 | $66.84 | $65.07 | $66.71 | $58.32 | 1,822,200 |
| 2015-11-17 | $65.59 | $65.96 | $64.96 | $65.11 | $56.93 | 1,995,514 |
| 2015-11-16 | $64.80 | $65.63 | $64.75 | $65.58 | $57.34 | 2,170,604 |
| 2015-11-13 | $65.04 | $65.47 | $64.50 | $64.83 | $56.68 | 2,150,147 |
| 2015-11-12 | $65.73 | $66.24 | $65.03 | $65.04 | $56.86 | 2,438,651 |
| 2015-11-11 | $65.81 | $66.34 | $65.52 | $66.17 | $57.85 | 1,990,291 |
| 2015-11-10 | $65.59 | $66.08 | $64.92 | $65.50 | $57.27 | 2,734,227 |
| 2015-11-09 | $66.24 | $66.52 | $65.76 | $65.95 | $57.66 | 2,886,808 |
| 2015-11-06 | $66.46 | $66.99 | $66.08 | $66.55 | $58.18 | 2,045,728 |
| 2015-11-05 | $66.20 | $66.77 | $65.82 | $66.69 | $58.31 | 2,105,087 |
| 2015-11-04 | $65.88 | $66.54 | $65.72 | $66.28 | $57.95 | 1,858,896 |
| 2015-11-03 | $65.31 | $66.02 | $65.24 | $65.78 | $57.51 | 1,975,703 |
| 2015-11-02 | $64.44 | $65.71 | $64.44 | $65.57 | $57.33 | 2,008,208 |
| 2015-10-30 | $64.18 | $64.92 | $63.99 | $64.44 | $56.34 | 2,615,612 |
| 2015-10-29 | $63.17 | $64.24 | $62.77 | $64.04 | $55.99 | 2,668,357 |
| 2015-10-28 | $62.80 | $63.30 | $61.83 | $63.23 | $55.28 | 3,908,961 |
| 2015-10-27 | $63.09 | $63.48 | $62.00 | $62.44 | $54.59 | 4,564,451 |
| 2015-10-26 | $63.88 | $64.19 | $63.51 | $63.83 | $55.81 | 1,780,277 |
| 2015-10-23 | $63.89 | $63.95 | $63.51 | $63.86 | $55.83 | 2,370,885 |
| 2015-10-22 | $61.72 | $63.76 | $61.33 | $63.40 | $55.43 | 2,616,755 |
| 2015-10-21 | $63.39 | $63.50 | $61.14 | $61.18 | $53.49 | 4,411,498 |
| 2015-10-20 | $63.21 | $64.00 | $63.20 | $63.89 | $55.86 | 1,487,376 |
| 2015-10-19 | $63.01 | $63.49 | $63.01 | $63.38 | $55.41 | 1,554,389 |
| 2015-10-16 | $63.22 | $63.48 | $63.06 | $63.36 | $55.40 | 2,428,182 |
| 2015-10-15 | $62.14 | $63.15 | $61.93 | $63.14 | $55.20 | 1,840,645 |
| 2015-10-14 | $61.48 | $62.10 | $61.41 | $61.86 | $54.08 | 2,745,966 |
| 2015-10-13 | $61.65 | $62.00 | $61.48 | $61.56 | $53.82 | 2,115,955 |
| 2015-10-12 | $61.71 | $62.15 | $61.58 | $61.95 | $54.16 | 1,877,143 |
| 2015-10-09 | $61.87 | $62.36 | $61.68 | $61.80 | $54.03 | 2,050,212 |
| 2015-10-08 | $61.86 | $62.18 | $61.41 | $61.90 | $54.12 | 2,751,775 |
| 2015-10-07 | $62.22 | $62.57 | $61.28 | $61.87 | $54.09 | 2,357,087 |
| 2015-10-06 | $61.84 | $62.05 | $61.31 | $61.88 | $54.10 | 2,196,560 |
| 2015-10-05 | $60.46 | $62.08 | $60.38 | $61.80 | $54.03 | 2,036,125 |
| 2015-10-02 | $58.75 | $59.99 | $58.57 | $59.99 | $52.45 | 2,724,346 |
| 2015-10-01 | $59.76 | $60.33 | $58.70 | $59.47 | $51.99 | 2,557,101 |
| 2015-09-30 | $58.44 | $59.96 | $58.29 | $59.89 | $52.36 | 2,725,820 |
| 2015-09-29 | $56.91 | $57.70 | $56.75 | $57.60 | $50.36 | 3,072,937 |
| 2015-09-28 | $58.20 | $58.34 | $56.77 | $56.85 | $49.70 | 2,584,103 |
| 2015-09-25 | $59.11 | $59.69 | $58.01 | $58.42 | $51.08 | 2,460,340 |
| 2015-09-24 | $58.19 | $58.62 | $57.11 | $58.40 | $51.06 | 2,558,785 |
| 2015-09-23 | $59.05 | $59.41 | $58.49 | $58.81 | $51.42 | 1,838,292 |
| 2015-09-22 | $60.30 | $60.52 | $58.72 | $59.14 | $51.71 | 2,973,259 |
| 2015-09-21 | $61.54 | $62.18 | $61.11 | $61.35 | $53.64 | 2,087,724 |
| 2015-09-18 | $61.41 | $61.83 | $61.02 | $61.35 | $53.64 | 3,812,951 |
| 2015-09-17 | $62.47 | $63.25 | $62.17 | $62.36 | $54.52 | 2,603,186 |
| 2015-09-16 | $61.57 | $62.82 | $61.34 | $62.76 | $54.87 | 2,226,432 |
| 2015-09-15 | $60.93 | $61.82 | $60.76 | $61.66 | $53.91 | 1,645,830 |
| 2015-09-14 | $60.76 | $60.83 | $60.36 | $60.73 | $53.10 | 2,142,564 |
| 2015-09-11 | $59.74 | $60.81 | $59.55 | $60.76 | $53.12 | 1,937,657 |
| 2015-09-10 | $59.36 | $60.66 | $59.28 | $60.23 | $52.66 | 2,010,711 |
| 2015-09-09 | $60.88 | $61.04 | $59.51 | $59.61 | $52.12 | 1,702,224 |
| 2015-09-08 | $58.90 | $60.31 | $58.25 | $60.28 | $52.70 | 1,838,498 |
TE Connectivity Ltd (TEL) News Headlines
.jpg)
.jpg)
.jpg)
Recent TE Connectivity Ltd (TEL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to TE Connectivity Ltd (TEL) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |